KissMeData/034220/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,192300,12466934120,10420,10420,10420,10420,176262
20241008,192200,12466934120,10420,10420,10420,10420,0
20241008,192100,12466934120,10420,10420,10420,10420,0
20241008,192000,12466934120,10420,10420,10420,10420,0
20241008,191900,12466934120,10420,10420,10420,10420,0
20241008,191800,12466934120,10420,10420,10420,10420,0
20241008,191700,12466934120,10420,10420,10420,10420,0
20241008,191600,12466934120,10420,10420,10420,10420,0
20241008,191500,12466934120,10420,10420,10420,10420,0
20241008,191400,12466934120,10420,10420,10420,10420,0
20241008,191300,12466934120,10420,10420,10420,10420,0
20241008,191200,12466934120,10420,10420,10420,10420,0
20241008,191100,12466934120,10420,10420,10420,10420,0
20241008,191000,12466934120,10420,10420,10420,10420,0
20241008,190900,12466934120,10420,10420,10420,10420,0
20241008,190800,12466934120,10420,10420,10420,10420,0
20241008,190700,12466934120,10420,10420,10420,10420,0
20241008,190600,12466934120,10420,10420,10420,10420,0
20241008,190500,12466934120,10420,10420,10420,10420,0
20241008,190400,12466934120,10420,10420,10420,10420,0
20241008,190300,12466934120,10420,10420,10420,10420,0
20241008,190200,12466934120,10420,10420,10420,10420,0
20241008,190100,12466934120,10420,10420,10420,10420,0
20241008,190000,12466934120,10420,10420,10420,10420,0
20241008,185900,12466934120,10420,10420,10420,10420,0
20241008,185800,12466934120,10420,10420,10420,10420,0
20241008,185700,12466934120,10420,10420,10420,10420,0
20241008,185600,12466934120,10420,10420,10420,10420,0
20241008,185500,12466934120,10420,10420,10420,10420,0
20241008,185400,12466934120,10420,10420,10420,10420,0
20241008,185300,12466934120,10420,10420,10420,10420,176262
20241008,185200,12466934120,10420,10420,10420,10420,0
20241008,185100,12466934120,10420,10420,10420,10420,0
20241008,185000,12466934120,10420,10420,10420,10420,0
20241008,184900,12466934120,10420,10420,10420,10420,0
20241008,184800,12466934120,10420,10420,10420,10420,0
20241008,184700,12466934120,10420,10420,10420,10420,0
20241008,184600,12466934120,10420,10420,10420,10420,0
20241008,184500,12466934120,10420,10420,10420,10420,0
20241008,184400,12466934120,10420,10420,10420,10420,0
20241008,184300,12466934120,10420,10420,10420,10420,0
20241008,184200,12466934120,10420,10420,10420,10420,0
20241008,184100,12466934120,10420,10420,10420,10420,0
20241008,184000,12466934120,10420,10420,10420,10420,0
20241008,183900,12466934120,10420,10420,10420,10420,0
20241008,183800,12466934120,10420,10420,10420,10420,0
20241008,183700,12466934120,10420,10420,10420,10420,0
20241008,183600,12466934120,10420,10420,10420,10420,0
20241008,183500,12466934120,10420,10420,10420,10420,0
20241008,183400,12466934120,10420,10420,10420,10420,0
20241008,183300,12466934120,10420,10420,10420,10420,0
20241008,183200,12466934120,10420,10420,10420,10420,0
20241008,183100,12466934120,10420,10420,10420,10420,0
20241008,183000,12466934120,10420,10420,10420,10420,0
20241008,182900,12466934120,10420,10420,10420,10420,0
20241008,182800,12466934120,10420,10420,10420,10420,0
20241008,182700,12466934120,10420,10420,10420,10420,0
20241008,182600,12466934120,10420,10420,10420,10420,0
20241008,182500,12466934120,10420,10420,10420,10420,0
20241008,182400,12466934120,10420,10420,10420,10420,0
20241008,182300,12466934120,10420,10420,10420,10420,176262
20241008,182200,12466934120,10420,10420,10420,10420,0
20241008,182100,12466934120,10420,10420,10420,10420,0
20241008,182000,12466934120,10420,10420,10420,10420,0
20241008,181900,12466934120,10420,10420,10420,10420,0
20241008,181800,12466934120,10420,10420,10420,10420,0
20241008,181700,12466934120,10420,10420,10420,10420,0
20241008,181600,12466934120,10420,10420,10420,10420,0
20241008,181500,12466934120,10420,10420,10420,10420,0
20241008,181400,12466934120,10420,10420,10420,10420,0
20241008,181300,12466934120,10420,10420,10420,10420,0
20241008,181200,12466934120,10420,10420,10420,10420,0
20241008,181100,12466934120,10420,10420,10420,10420,0
20241008,181000,12466934120,10420,10420,10420,10420,0
20241008,180900,12466934120,10420,10420,10420,10420,0
20241008,180800,12466934120,10420,10420,10420,10420,0
20241008,180700,12466934120,10420,10420,10420,10420,0
20241008,180600,12466934120,10420,10420,10420,10420,0
20241008,180500,12466934120,10420,10420,10420,10420,0
20241008,180400,12466934120,10420,10420,10420,10420,0
20241008,180300,12466934120,10420,10420,10420,10420,0
20241008,180200,12466934120,10420,10420,10420,10420,0
20241008,180100,12466934120,10420,10420,10420,10420,0
20241008,180000,12466934120,10420,10420,10420,10420,0
20241008,175900,12466934120,10420,10420,10420,10420,0
20241008,175800,12466934120,10420,10420,10420,10420,0
20241008,175700,12466934120,10420,10420,10420,10420,0
20241008,175600,12466934120,10420,10420,10420,10420,0
20241008,175500,12466934120,10420,10420,10420,10420,0
20241008,175400,12466934120,10420,10420,10420,10420,0
20241008,175300,12466934120,10420,10420,10420,10420,176262
20241008,175200,12466934120,10420,10420,10420,10420,0
20241008,175100,12466934120,10420,10420,10420,10420,0
20241008,175000,12466934120,10420,10420,10420,10420,0
20241008,174900,12466934120,10420,10420,10420,10420,0
20241008,174800,12466934120,10420,10420,10420,10420,0
20241008,174700,12466934120,10420,10420,10420,10420,0
20241008,174600,12466934120,10420,10420,10420,10420,0
20241008,174500,12466934120,10420,10420,10420,10420,0
20241008,174400,12466934120,10420,10420,10420,10420,0
20241008,174300,12466934120,10420,10420,10420,10420,0
20241008,174200,12466934120,10420,10420,10420,10420,0
20241008,174100,12466934120,10420,10420,10420,10420,0
20241008,174000,12466934120,10420,10420,10420,10420,0
20241008,173900,12466934120,10420,10420,10420,10420,0
20241008,173800,12466934120,10420,10420,10420,10420,0
20241008,173700,12466934120,10420,10420,10420,10420,0
20241008,173600,12466934120,10420,10420,10420,10420,0
20241008,173500,12466934120,10420,10420,10420,10420,0
20241008,173400,12466934120,10420,10420,10420,10420,0
20241008,173300,12466934120,10420,10420,10420,10420,0
20241008,173200,12466934120,10420,10420,10420,10420,0
20241008,173100,12466934120,10420,10420,10420,10420,0
20241008,173000,12466934120,10420,10420,10420,10420,0
20241008,172900,12466934120,10420,10420,10420,10420,0
20241008,172800,12466934120,10420,10420,10420,10420,0
20241008,172700,12466934120,10420,10420,10420,10420,0
20241008,172600,12466934120,10420,10420,10420,10420,0
20241008,172500,12466934120,10420,10420,10420,10420,0
20241008,172400,12466934120,10420,10420,10420,10420,0
20241008,172300,12466934120,10420,10420,10420,10420,176262
20241008,172200,12466934120,10420,10420,10420,10420,0
20241008,172100,12466934120,10420,10420,10420,10420,0
20241008,172000,12466934120,10420,10420,10420,10420,0
20241008,171900,12466934120,10420,10420,10420,10420,0
20241008,171800,12466934120,10420,10420,10420,10420,0
20241008,171700,12466934120,10420,10420,10420,10420,0
20241008,171600,12466934120,10420,10420,10420,10420,0
20241008,171500,12466934120,10420,10420,10420,10420,0
20241008,171400,12466934120,10420,10420,10420,10420,0
20241008,171300,12466934120,10420,10420,10420,10420,0
20241008,171200,12466934120,10420,10420,10420,10420,0
20241008,171100,12466934120,10420,10420,10420,10420,0
20241008,171000,12466934120,10420,10420,10420,10420,0
20241008,170900,12466934120,10420,10420,10420,10420,0
20241008,170800,12466934120,10420,10420,10420,10420,0
20241008,170700,12466934120,10420,10420,10420,10420,0
20241008,170600,12466934120,10420,10420,10420,10420,0
20241008,170500,12466934120,10420,10420,10420,10420,0
20241008,170400,12466934120,10420,10420,10420,10420,0
20241008,170300,12466934120,10420,10420,10420,10420,0
20241008,170200,12466934120,10420,10420,10420,10420,0
20241008,170100,12466934120,10420,10420,10420,10420,0
20241008,170000,12466934120,10420,10420,10420,10420,0
20241008,165900,12466934120,10420,10420,10420,10420,0
20241008,165800,12466934120,10420,10420,10420,10420,0
20241008,165700,12466934120,10420,10420,10420,10420,0
20241008,165600,12466934120,10420,10420,10420,10420,0
20241008,165500,12466934120,10420,10420,10420,10420,0
20241008,165400,12466934120,10420,10420,10420,10420,0
20241008,165300,12466934120,10420,10420,10420,10420,176262
20241008,165200,12466934120,10420,10420,10420,10420,0
20241008,165100,12466934120,10420,10420,10420,10420,0
20241008,165000,12466934120,10420,10420,10420,10420,0
20241008,164900,12466934120,10420,10420,10420,10420,0
20241008,164800,12466934120,10420,10420,10420,10420,0
20241008,164700,12466934120,10420,10420,10420,10420,0
20241008,164600,12466934120,10420,10420,10420,10420,0
20241008,164500,12466934120,10420,10420,10420,10420,0
20241008,164400,12466934120,10420,10420,10420,10420,0
20241008,164300,12466934120,10420,10420,10420,10420,0
20241008,164200,12466934120,10420,10420,10420,10420,0
20241008,164100,12466934120,10420,10420,10420,10420,0
20241008,164000,12466934120,10420,10420,10420,10420,0
20241008,163900,12466934120,10420,10420,10420,10420,0
20241008,163800,12466934120,10420,10420,10420,10420,0
20241008,163700,12466934120,10420,10420,10420,10420,0
20241008,163600,12466934120,10420,10420,10420,10420,0
20241008,163500,12466934120,10420,10420,10420,10420,0
20241008,163400,12466934120,10420,10420,10420,10420,0
20241008,163300,12466934120,10420,10420,10420,10420,0
20241008,163200,12466934120,10420,10420,10420,10420,0
20241008,163100,12466934120,10420,10420,10420,10420,0
20241008,163000,12466934120,10420,10420,10420,10420,0
20241008,162900,12466934120,10420,10420,10420,10420,0
20241008,162800,12466934120,10420,10420,10420,10420,0
20241008,162700,12466934120,10420,10420,10420,10420,0
20241008,162600,12466934120,10420,10420,10420,10420,0
20241008,162500,12466934120,10420,10420,10420,10420,0
20241008,162400,12466934120,10420,10420,10420,10420,0
20241008,162300,12466934120,10420,10420,10420,10420,176262
20241008,162200,12466934120,10420,10420,10420,10420,0
20241008,162100,12466934120,10420,10420,10420,10420,0
20241008,162000,12466934120,10420,10420,10420,10420,0
20241008,161900,12466934120,10420,10420,10420,10420,0
20241008,161800,12466934120,10420,10420,10420,10420,0
20241008,161700,12466934120,10420,10420,10420,10420,0
20241008,161600,12466934120,10420,10420,10420,10420,0
20241008,161500,12466934120,10420,10420,10420,10420,0
20241008,161400,12466934120,10420,10420,10420,10420,0
20241008,161300,12466934120,10420,10420,10420,10420,0
20241008,161200,12466934120,10420,10420,10420,10420,0
20241008,161100,12466934120,10420,10420,10420,10420,0
20241008,161000,12466934120,10420,10420,10420,10420,0
20241008,160900,12466934120,10420,10420,10420,10420,0
20241008,160800,12466934120,10420,10420,10420,10420,0
20241008,160700,12466934120,10420,10420,10420,10420,0
20241008,160600,12466934120,10420,10420,10420,10420,0
20241008,160500,12466934120,10420,10420,10420,10420,0
20241008,160400,12466934120,10420,10420,10420,10420,0
20241008,160300,12466934120,10420,10420,10420,10420,0
20241008,160200,12466934120,10420,10420,10420,10420,0
20241008,160100,12466934120,10420,10420,10420,10420,0
20241008,160000,12466934120,10420,10420,10420,10420,0
20241008,155900,12466934120,10420,10420,10420,10420,0
20241008,155800,12466934120,10420,10420,10420,10420,0
20241008,155700,12466934120,10420,10420,10420,10420,0
20241008,155600,12466934120,10420,10420,10420,10420,0
20241008,155500,12466934120,10420,10420,10420,10420,0
20241008,155400,12466934120,10420,10420,10420,10420,0
20241008,155300,12466934120,10420,10420,10420,10420,176262
20241008,155200,12466934120,10420,10420,10420,10420,0
20241008,155100,12466934120,10420,10420,10420,10420,0
20241008,155000,12466934120,10420,10420,10420,10420,0
20241008,154900,12466934120,10420,10420,10420,10420,0
20241008,154800,12466934120,10420,10420,10420,10420,0
20241008,154700,12466934120,10420,10420,10420,10420,0
20241008,154600,12466934120,10420,10420,10420,10420,0
20241008,154500,12466934120,10420,10420,10420,10420,0
20241008,154400,12466934120,10420,10420,10420,10420,0
20241008,154300,12466934120,10420,10420,10420,10420,0
20241008,154200,12466934120,10420,10420,10420,10420,0
20241008,154100,12466934120,10420,10420,10420,10420,0
20241008,154000,12466934120,10420,10420,10420,10420,0
20241008,153900,12466934120,10420,10420,10420,10420,0
20241008,153800,12466934120,10420,10420,10420,10420,0
20241008,153700,12466934120,10420,10420,10420,10420,0
20241008,153600,12466934120,10420,10420,10420,10420,0
20241008,153500,12466934120,10420,10420,10420,10420,0
20241008,153400,12466934120,10420,10420,10420,10420,0
20241008,153300,12466934120,10420,10420,10420,10420,0
20241008,153200,12466934120,10420,10420,10420,10420,0
20241008,153100,12466934120,10420,10420,10420,10420,0
20241008,153000,12466934120,10420,10420,10420,10420,176262
20241008,152900,10630284080,10440,10440,10440,10440,0
20241008,152800,10630284080,10440,10440,10440,10440,0
20241008,152700,10630284080,10440,10440,10440,10440,0
20241008,152600,10630284080,10440,10440,10440,10440,0
20241008,152500,10630284080,10440,10440,10440,10440,0
20241008,152400,10630284080,10440,10440,10440,10440,0
20241008,152300,10630284080,10440,10440,10440,10440,0
20241008,152200,10630284080,10440,10440,10440,10440,0
20241008,152100,10630284080,10440,10440,10440,10440,0
20241008,152000,10630284080,10440,10440,10440,10440,0
20241008,151900,10630284080,10440,10420,10450,10420,14443
20241008,151800,10479671500,10420,10450,10460,10410,48305
20241008,151700,9975722280,10450,10490,10500,10450,58716
20241008,151600,9361325030,10490,10510,10510,10490,48089
20241008,151500,8856437320,10500,10500,10510,10500,4438
20241008,151400,8809824870,10500,10510,10520,10500,3404
20241008,151300,8774054300,10510,10510,10520,10510,4129
20241008,151200,8730658280,10520,10510,10520,10510,4995
20241008,151100,8678159710,10510,10510,10520,10500,9924
20241008,151000,8573873040,10500,10500,10510,10500,3051
20241008,150900,8541830700,10500,10510,10510,10500,6137
20241008,150800,8477383300,10500,10500,10510,10500,4220
20241008,150700,8433053010,10510,10500,10510,10500,2984
20241008,150600,8401719290,10500,10510,10510,10500,3733
20241008,150500,8362509070,10500,10520,10520,10500,29168
20241008,150400,8055960450,10510,10520,10520,10510,3314
20241008,150300,8021124750,10510,10520,10530,10510,2290
20241008,150200,7997052180,10520,10520,10520,10510,7390
20241008,150100,7919329990,10510,10510,10520,10510,3368
20241008,150000,7883922320,10510,10530,10530,10510,3266
20241008,145900,7849580030,10520,10520,10530,10520,3297
20241008,145800,7814892060,10520,10520,10530,10520,2377
20241008,145700,7789883830,10520,10520,10530,10520,3944
20241008,145600,7748389200,10520,10520,10530,10520,2824
20241008,145500,7718678490,10520,10520,10530,10510,3100
20241008,145400,7686068220,10520,10520,10530,10510,2415
20241008,145300,7660663210,10520,10530,10530,10510,3340
20241008,145200,7625526430,10530,10520,10530,10510,4553
20241008,145100,7577638950,10520,10510,10530,10510,5372
20241008,145000,7521138430,10520,10520,10530,10510,3349
20241008,144900,7485910760,10520,10520,10530,10520,3514
20241008,144800,7448939810,10520,10520,10520,10510,2166
20241008,144700,7426160740,10520,10510,10530,10510,4104
20241008,144600,7382980780,10510,10520,10520,10510,5330
20241008,144500,7326926500,10520,10520,10520,10510,4097
20241008,144400,7283833070,10520,10530,10530,10510,15516
20241008,144300,7120606690,10520,10520,10530,10520,2798
20241008,144200,7091167180,10520,10530,10530,10520,5418
20241008,144100,7034166060,10520,10520,10530,10520,2972
20241008,144000,7002894440,10520,10520,10530,10520,5133
20241008,143900,6948875930,10520,10530,10530,10520,4362
20241008,143800,6902962960,10520,10520,10530,10520,3936
20241008,143700,6861537190,10520,10520,10540,10520,3560
20241008,143600,6824072540,10520,10530,10530,10520,6019
20241008,143500,6760716920,10530,10540,10540,10530,2536
20241008,143400,6734009250,10530,10530,10540,10530,5517
20241008,143300,6675909740,10530,10530,10540,10530,4072
20241008,143200,6633030590,10530,10540,10550,10530,5535
20241008,143100,6574716180,10540,10550,10550,10540,9688
20241008,143000,6472546310,10560,10580,10580,10550,8587
20241008,142900,6381860670,10580,10580,10580,10570,1465
20241008,142800,6366363560,10580,10580,10590,10580,2145
20241008,142700,6343668440,10580,10590,10590,10580,798
20241008,142600,6335223430,10580,10580,10590,10580,488
20241008,142500,6330059330,10580,10580,10590,10580,785
20241008,142400,6321753090,10590,10580,10590,10580,879
20241008,142300,6312451820,10580,10590,10590,10580,575
20241008,142200,6306366570,10580,10590,10590,10580,648
20241008,142100,6299508520,10580,10590,10590,10580,1649
20241008,142000,6282046230,10580,10580,10590,10580,358
20241008,141900,6278257580,10590,10580,10590,10580,1054
20241008,141800,6267106060,10580,10580,10580,10580,321
20241008,141700,6263709880,10570,10580,10580,10570,231
20241008,141600,6261266530,10580,10580,10580,10570,1595
20241008,141500,6244400300,10580,10570,10580,10570,331
20241008,141400,6240900640,10580,10570,10580,10570,617
20241008,141300,6234376720,10570,10570,10580,10570,1810
20241008,141200,6215243630,10570,10570,10580,10570,2144
20241008,141100,6192579980,10570,10580,10580,10570,281
20241008,141000,6189608920,10580,10580,10580,10570,237
20241008,140900,6187102720,10580,10580,10580,10580,1363
20241008,140800,6172682180,10580,10580,10590,10580,1976
20241008,140700,6151774150,10590,10590,10590,10580,395
20241008,140600,6147592410,10590,10580,10590,10580,324
20241008,140500,6144163600,10580,10590,10590,10580,376
20241008,140400,6140183680,10590,10590,10590,10580,765
20241008,140300,6132082990,10590,10600,10600,10590,3403
20241008,140200,6096041560,10600,10580,10600,10580,8675
20241008,140100,6004248050,10570,10560,10570,10550,5787
20241008,140000,5943101210,10550,10550,10560,10550,464
20241008,135900,5938204840,10550,10550,10560,10550,1300
20241008,135800,5924488880,10560,10560,10560,10550,1099
20241008,135700,5912888820,10560,10560,10570,10550,860
20241008,135600,5903811130,10550,10560,10560,10550,1950
20241008,135500,5883237030,10550,10550,10560,10550,999
20241008,135400,5872695070,10550,10560,10560,10550,1013
20241008,135300,5862004570,10550,10550,10560,10550,970
20241008,135200,5851769730,10550,10550,10560,10550,987
20241008,135100,5841355570,10550,10550,10560,10550,834
20241008,135000,5832555850,10550,10560,10560,10550,1287
20241008,134900,5818974080,10550,10560,10560,10550,1174
20241008,134800,5806586960,10550,10560,10560,10550,1154
20241008,134700,5794411410,10550,10550,10560,10540,898
20241008,134600,5784938700,10550,10550,10560,10540,973
20241008,134500,5774680250,10550,10540,10560,10540,1186
20241008,134400,5762169380,10540,10550,10550,10540,2544
20241008,134300,5735352940,10550,10550,10560,10540,811
20241008,134200,5726798470,10550,10560,10560,10550,2022
20241008,134100,5705463760,10550,10550,10560,10550,1973
20241008,134000,5684644770,10550,10550,10560,10550,2654
20241008,133900,5656644090,10560,10550,10560,10550,2126
20241008,133800,5634199170,10550,10550,10560,10550,1027
20241008,133700,5623363140,10560,10550,10560,10550,2064
20241008,133600,5601585770,10550,10540,10550,10530,1161
20241008,133500,5589350000,10540,10540,10550,10530,923
20241008,133400,5579626130,10540,10540,10550,10530,1013
20241008,133300,5568952750,10540,10540,10550,10540,1524
20241008,133200,5552885850,10540,10540,10550,10540,1407
20241008,133100,5538055250,10540,10550,10550,10540,1447
20241008,133000,5522802730,10550,10550,10550,10540,888
20241008,132900,5513442260,10540,10550,10550,10540,1465
20241008,132800,5497998640,10550,10540,10550,10530,4484
20241008,132700,5450737730,10530,10540,10540,10530,974
20241008,132600,5440479910,10530,10540,10540,10530,1053
20241008,132500,5429390720,10540,10530,10540,10530,1061
20241008,132400,5418217430,10530,10530,10540,10530,871
20241008,132300,5409044420,10540,10540,10540,10530,930
20241008,132200,5399249580,10530,10530,10540,10530,862
20241008,132100,5390171800,10530,10530,10540,10530,1791
20241008,132000,5371311390,10540,10530,10540,10530,815
20241008,131900,5362728380,10530,10530,10540,10520,860
20241008,131800,5353673820,10530,10530,10540,10520,1044
20241008,131700,5342686250,10530,10530,10540,10520,7831
20241008,131600,5260230980,10530,10530,10540,10530,1785
20241008,131500,5241431940,10540,10530,10540,10530,1790
20241008,131400,5222579970,10540,10540,10550,10530,3953
20241008,131300,5180914820,10550,10540,10550,10540,1506
20241008,131200,5165034280,10550,10550,10550,10540,1060
20241008,131100,5153858030,10540,10560,10560,10540,1024
20241008,131000,5143059800,10550,10550,10560,10550,1000
20241008,130900,5132508870,10550,10540,10550,10540,1055
20241008,130800,5121383530,10550,10550,10550,10540,2558
20241008,130700,5094403870,10550,10540,10550,10540,1981
20241008,130600,5073511980,10550,10540,10550,10540,666
20241008,130500,5066491420,10540,10550,10550,10540,1130
20241008,130400,5054580030,10540,10550,10550,10540,884
20241008,130300,5045261450,10540,10550,10550,10540,1331
20241008,130200,5031226530,10550,10550,10550,10540,981
20241008,130100,5020883720,10550,10550,10560,10540,1952
20241008,130000,5000294710,10550,10550,10550,10540,2207
20241008,125900,4977019340,10550,10550,10560,10550,1034
20241008,125800,4966109670,10550,10550,10560,10550,2666
20241008,125700,4937979480,10550,10560,10560,10550,1239
20241008,125600,4924905290,10550,10570,10570,10550,897
20241008,125500,4915434160,10560,10560,10560,10550,826
20241008,125400,4906713490,10560,10560,10570,10550,910
20241008,125300,4897104960,10560,10560,10560,10550,1278
20241008,125200,4883614060,10560,10560,10560,10560,1034
20241008,125100,4872695020,10570,10560,10570,10560,2682
20241008,125000,4844359060,10560,10560,10560,10550,2268
20241008,124900,4820414210,10560,10560,10570,10560,2993
20241008,124800,4788806080,10570,10560,10570,10560,1114
20241008,124700,4777037010,10570,10560,10570,10560,1322
20241008,124600,4763071120,10570,10560,10570,10560,957
20241008,124500,4752963720,10560,10570,10580,10560,1356
20241008,124400,4738634520,10570,10570,10580,10570,953
20241008,124300,4728560370,10570,10570,10580,10570,848
20241008,124200,4719596080,10580,10570,10580,10570,1367
20241008,124100,4705144930,10580,10570,10580,10570,840
20241008,124000,4696264920,10580,10570,10580,10570,1247
20241008,123900,4683082400,10570,10580,10590,10570,1305
20241008,123800,4669286590,10590,10590,10590,10580,1101
20241008,123700,4657635870,10590,10580,10590,10580,893
20241008,123600,4648186150,10580,10590,10590,10580,662
20241008,123500,4641181140,10580,10600,10600,10580,561
20241008,123400,4635240690,10600,10580,10600,10580,177
20241008,123300,4633365720,10580,10580,10590,10580,1628
20241008,123200,4616126510,10590,10590,10590,10580,356
20241008,123100,4612357760,10590,10580,10590,10580,330
20241008,123000,4608863070,10590,10580,10590,10580,341
20241008,122900,4605253930,10590,10590,10590,10580,372
20241008,122800,4601316040,10590,10590,10590,10580,257
20241008,122700,4598595390,10590,10600,10600,10580,571
20241008,122600,4592548670,10600,10590,10600,10590,180
20241008,122500,4590641400,10600,10590,10600,10590,1311
20241008,122400,4576757720,10580,10580,10590,10570,3040
20241008,122300,4544594220,10580,10580,10580,10570,354
20241008,122200,4540851350,10580,10580,10580,10570,362
20241008,122100,4537021970,10570,10590,10590,10570,6855
20241008,122000,4464494950,10590,10600,10600,10590,3326
20241008,121900,4429272600,10600,10600,10600,10590,667
20241008,121800,4422207120,10590,10600,10600,10590,292
20241008,121700,4419113840,10600,10590,10600,10590,1678
20241008,121600,4401342700,10590,10590,10600,10590,257
20241008,121500,4398620090,10590,10590,10600,10590,252
20241008,121400,4395950140,10590,10590,10600,10590,285
20241008,121300,4392931070,10600,10600,10600,10590,725
20241008,121200,4385251680,10600,10600,10600,10590,465
20241008,121100,4380325840,10600,10590,10600,10590,400
20241008,121000,4376087790,10590,10580,10590,10580,2864
20241008,120900,4345758590,10580,10590,10590,10580,343
20241008,120800,4342128760,10590,10590,10590,10580,311
20241008,120700,4338837310,10580,10580,10590,10580,345
20241008,120600,4335185120,10580,10580,10580,10580,123
20241008,120500,4333883780,10580,10580,10590,10580,666
20241008,120400,4326835010,10580,10580,10590,10580,568
20241008,120300,4320822880,10580,10590,10590,10580,184
20241008,120200,4318876140,10590,10590,10590,10580,398
20241008,120100,4314663070,10580,10580,10580,10580,212
20241008,120000,4312420110,10580,10580,10590,10580,1239
20241008,115900,4299309580,10580,10580,10590,10580,143
20241008,115800,4297796460,10590,10570,10590,10570,3380
20241008,115700,4262036090,10580,10560,10580,10560,4440
20241008,115600,4215103770,10570,10570,10570,10560,742
20241008,115500,4207262080,10570,10560,10570,10560,1068
20241008,115400,4195979090,10560,10570,10570,10560,407
20241008,115300,4191679430,10560,10560,10560,10550,1837
20241008,115200,4172282020,10560,10550,10560,10550,804
20241008,115100,4163794440,10550,10550,10560,10550,211
20241008,115000,4161568370,10560,10550,10560,10550,1241
20241008,114900,4148472320,10560,10560,10560,10560,224
20241008,114800,4146106880,10550,10560,10560,10550,303
20241008,114700,4142909920,10560,10550,10560,10540,6168
20241008,114600,4077852040,10540,10550,10550,10540,5119
20241008,114500,4023896640,10550,10540,10550,10540,613
20241008,114400,4017435370,10540,10550,10550,10540,370
20241008,114300,4013533950,10550,10540,10550,10540,107
20241008,114200,4012405770,10540,10540,10550,10540,727
20241008,114100,4004743100,10540,10550,10550,10540,288
20241008,114000,4001707530,10540,10550,10550,10540,157
20241008,113900,4000052430,10540,10550,10550,10540,204
20241008,113800,3997902210,10540,10550,10550,10540,1415
20241008,113700,3982988050,10540,10550,10550,10540,174
20241008,113600,3981152850,10540,10530,10540,10530,2761
20241008,113500,3952075780,10530,10530,10530,10520,1958
20241008,113400,3931461970,10520,10530,10530,10520,3800
20241008,113300,3891449650,10530,10550,10550,10530,22096
20241008,113200,3658433620,10550,10560,10560,10550,1879
20241008,113100,3638603170,10560,10560,10570,10550,4448
20241008,113000,3591629650,10560,10550,10570,10550,1529
20241008,112900,3575489400,10560,10560,10570,10550,3331
20241008,112800,3540311940,10560,10560,10560,10560,5650
20241008,112700,3480647940,10560,10560,10570,10560,750
20241008,112600,3472726340,10570,10560,10570,10560,517
20241008,112500,3467266290,10560,10580,10580,10560,13018
20241008,112400,3329749300,10580,10570,10580,10570,1050
20241008,112300,3318649370,10570,10590,10590,10570,8366
20241008,112200,3230137280,10580,10580,10590,10580,1211
20241008,112100,3217324400,10590,10590,10590,10580,638
20241008,112000,3210569260,10590,10580,10590,10580,3342
20241008,111900,3175179110,10590,10590,10590,10590,15
20241008,111800,3175020260,10590,10580,10590,10570,2728
20241008,111700,3146157580,10580,10570,10580,10570,1677
20241008,111600,3128417950,10570,10570,10580,10570,1932
20241008,111500,3107982330,10570,10600,10600,10570,16006
20241008,111400,2938508540,10600,10610,10610,10600,1392
20241008,111300,2923741230,10600,10600,10610,10600,295
20241008,111200,2920614080,10610,10600,10610,10600,150
20241008,111100,2919023890,10600,10600,10610,10600,475
20241008,111000,2913988160,10610,10610,10610,10610,41
20241008,110900,2913553150,10610,10600,10610,10600,123
20241008,110800,2912248920,10610,10600,10620,10600,893
20241008,110700,2902774800,10610,10600,10610,10590,593
20241008,110600,2896488900,10590,10600,10600,10590,961
20241008,110500,2886310210,10600,10590,10600,10590,162
20241008,110400,2884593210,10590,10590,10600,10580,5007
20241008,110300,2831564410,10590,10590,10590,10580,2826
20241008,110200,2801637690,10600,10610,10610,10600,2895
20241008,110100,2770934710,10610,10620,10620,10610,259
20241008,110000,2768186140,10620,10610,10620,10610,325
20241008,105900,2764737380,10620,10620,10620,10620,39
20241008,105800,2764323200,10610,10610,10610,10600,512
20241008,105700,2758891580,10610,10600,10610,10600,357
20241008,105600,2755105730,10600,10620,10620,10600,2494
20241008,105500,2728644940,10610,10610,10620,10610,296
20241008,105400,2725504370,10620,10620,10620,10610,393
20241008,105300,2721331340,10620,10600,10620,10600,3515
20241008,105200,2684064620,10600,10600,10600,10590,231
20241008,105100,2681617770,10600,10590,10600,10590,182
20241008,105000,2679690370,10590,10600,10600,10590,192
20241008,104900,2677657070,10590,10590,10600,10590,1270
20241008,104800,2664207470,10590,10590,10590,10590,63
20241008,104700,2663540300,10590,10580,10590,10580,4454
20241008,104600,2616373340,10580,10580,10590,10580,604
20241008,104500,2609978010,10590,10590,10590,10580,736
20241008,104400,2602189870,10590,10580,10590,10580,186
20241008,104300,2600221390,10580,10590,10590,10580,241
20241008,104200,2597671320,10590,10590,10590,10580,794
20241008,104100,2589270040,10580,10580,10590,10580,147
20241008,104000,2587714540,10580,10590,10590,10580,1231
20241008,103900,2574679560,10590,10590,10590,10580,198
20241008,103800,2572583370,10590,10580,10590,10580,1158
20241008,103700,2560321100,10590,10580,10590,10580,382
20241008,103600,2556279070,10590,10580,10590,10580,412
20241008,103500,2551920020,10590,10590,10590,10570,11589
20241008,103400,2429299970,10590,10590,10600,10590,2324
20241008,103300,2404687810,10590,10610,10610,10590,3183
20241008,103200,2370944370,10610,10610,10620,10610,1525
20241008,103100,2354763670,10610,10610,10610,10610,505
20241008,103000,2349405620,10610,10610,10630,10610,3143
20241008,102900,2316042390,10610,10610,10610,10600,1429
20241008,102800,2300894890,10610,10610,10610,10600,640
20241008,102700,2294106650,10610,10630,10630,10610,2448
20241008,102600,2268113170,10630,10620,10630,10620,888
20241008,102500,2258678960,10620,10620,10630,10620,203
20241008,102400,2256522820,10630,10620,10630,10620,203
20241008,102300,2254366490,10620,10630,10630,10620,379
20241008,102200,2250341290,10620,10630,10630,10620,1380
20241008,102100,2235680840,10630,10640,10650,10630,1353
20241008,102000,2221291880,10640,10640,10650,10640,683
20241008,101900,2214024410,10640,10650,10650,10630,4697
20241008,101800,2164061680,10650,10650,10660,10640,3295
20241008,101700,2128969930,10660,10650,10660,10650,1814
20241008,101600,2109648830,10650,10650,10660,10640,1817
20241008,101500,2090297200,10650,10650,10650,10640,1367
20241008,101400,2075739840,10650,10650,10650,10640,5800
20241008,101300,2013980920,10650,10640,10650,10640,2386
20241008,101200,1988589680,10640,10590,10640,10590,21136
20241008,101100,1764200030,10600,10590,10600,10590,208
20241008,101000,1761996500,10590,10590,10600,10590,451
20241008,100900,1757217730,10590,10590,10600,10590,132
20241008,100800,1755819840,10590,10600,10600,10590,141
20241008,100700,1754326410,10600,10600,10600,10590,298
20241008,100600,1751170190,10600,10600,10600,10590,1389
20241008,100500,1736447980,10590,10590,10600,10590,2983
20241008,100400,1704857180,10600,10610,10620,10600,9147
20241008,100300,1607862050,10620,10620,10620,10610,1128
20241008,100200,1595885100,10620,10620,10620,10610,122
20241008,100100,1594589560,10610,10610,10620,10610,588
20241008,100000,1588350850,10610,10620,10620,10610,333
20241008,095900,1584817650,10620,10620,10630,10610,998
20241008,095800,1574222930,10620,10620,10630,10620,308
20241008,095700,1570951960,10630,10620,10630,10620,5145
20241008,095600,1516312030,10630,10630,10630,10620,2562
20241008,095500,1489078610,10640,10650,10650,10630,1924
20241008,095400,1468607840,10640,10640,10650,10640,442
20241008,095300,1463904290,10650,10640,10650,10630,4187
20241008,095200,1419365760,10640,10630,10640,10630,5713
20241008,095100,1358623240,10630,10610,10630,10600,1423
20241008,095000,1343513590,10610,10590,10610,10590,7329
20241008,094900,1265846250,10590,10590,10590,10580,2480
20241008,094800,1239586600,10590,10590,10590,10580,260
20241008,094700,1236835780,10590,10590,10590,10580,1727
20241008,094600,1218557990,10590,10580,10590,10580,1997
20241008,094500,1197429110,10580,10580,10590,10580,3981
20241008,094400,1155308030,10590,10590,10590,10580,231
20241008,094300,1152864020,10590,10590,10590,10580,632
20241008,094200,1146172360,10590,10580,10600,10580,777
20241008,094100,1137944500,10590,10580,10590,10580,274
20241008,094000,1135043140,10580,10570,10580,10570,2075
20241008,093900,1113091920,10580,10580,10580,10570,844
20241008,093800,1104167730,10570,10570,10580,10570,193
20241008,093700,1102127130,10570,10580,10580,10570,1855
20241008,093600,1082504420,10590,10580,10590,10580,846
20241008,093500,1073550240,10590,10590,10590,10580,3774
20241008,093400,1033620630,10590,10590,10590,10580,2509
20241008,093300,1007072660,10590,10590,10590,10580,331
20241008,093200,1003570020,10590,10590,10590,10580,289
20241008,093100,1000511380,10590,10590,10590,10580,2868
20241008,093000,970161340,10590,10600,10600,10590,4308
20241008,092900,924539320,10600,10590,10600,10580,811
20241008,092800,915950620,10590,10590,10600,10590,8675
20241008,092700,824082360,10590,10610,10610,10590,924
20241008,092600,814289950,10610,10600,10610,10600,949
20241008,092500,804230030,10600,10590,10600,10590,1598
20241008,092400,787305400,10580,10590,10590,10580,2293
20241008,092300,763024770,10590,10600,10600,10590,227
20241008,092200,760620690,10590,10590,10600,10590,2840
20241008,092100,730527290,10590,10600,10600,10590,1147
20241008,092000,718379550,10600,10600,10600,10590,257
20241008,091900,715655750,10600,10590,10600,10580,4526
20241008,091800,667716590,10590,10600,10600,10590,487
20241008,091700,662559250,10600,10600,10600,10590,1556
20241008,091600,646071170,10600,10600,10610,10590,1228
20241008,091500,633057660,10600,10600,10600,10590,3714
20241008,091400,593689270,10600,10610,10630,10600,7473
20241008,091300,514368100,10610,10610,10620,10610,3544
20241008,091200,476752800,10610,10610,10610,10600,1999
20241008,091100,455554920,10610,10580,10610,10580,2022
20241008,091000,434131320,10580,10590,10600,10580,1799
20241008,090900,415089170,10590,10570,10590,10570,1104
20241008,090800,403415740,10570,10600,10600,10560,2890
20241008,090700,372862770,10590,10560,10600,10560,6004
20241008,090600,309278920,10560,10580,10580,10550,3183
20241008,090500,275667780,10580,10580,10600,10550,2008
20241008,090400,254445310,10580,10620,10620,10570,969
20241008,090300,244168010,10620,10560,10620,10540,3897
20241008,090200,202996290,10560,10570,10580,10550,3774
20241008,090100,163159090,10550,10560,10570,10550,2134
20241008,090000,140639500,10610,10560,10630,10550,13261