KissMeData/034230/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,191700,7633954820,10850,10850,10850,10850,120457
20241010,191600,7633954820,10850,10850,10850,10850,0
20241010,191500,7633954820,10850,10850,10850,10850,0
20241010,191400,7633954820,10850,10850,10850,10850,0
20241010,191300,7633954820,10850,10850,10850,10850,0
20241010,191200,7633954820,10850,10850,10850,10850,0
20241010,191100,7633954820,10850,10850,10850,10850,0
20241010,191000,7633954820,10850,10850,10850,10850,0
20241010,190900,7633954820,10850,10850,10850,10850,0
20241010,190800,7633954820,10850,10850,10850,10850,0
20241010,190700,7633954820,10850,10850,10850,10850,0
20241010,190600,7633954820,10850,10850,10850,10850,0
20241010,190500,7633954820,10850,10850,10850,10850,0
20241010,190400,7633954820,10850,10850,10850,10850,0
20241010,190300,7633954820,10850,10850,10850,10850,0
20241010,190200,7633954820,10850,10850,10850,10850,0
20241010,190100,7633954820,10850,10850,10850,10850,0
20241010,190000,7633954820,10850,10850,10850,10850,0
20241010,185900,7633954820,10850,10850,10850,10850,0
20241010,185800,7633954820,10850,10850,10850,10850,0
20241010,185700,7633954820,10850,10850,10850,10850,0
20241010,185600,7633954820,10850,10850,10850,10850,0
20241010,185500,7633954820,10850,10850,10850,10850,0
20241010,185400,7633954820,10850,10850,10850,10850,0
20241010,185300,7633954820,10850,10850,10850,10850,0
20241010,185200,7633954820,10850,10850,10850,10850,0
20241010,185100,7633954820,10850,10850,10850,10850,0
20241010,185000,7633954820,10850,10850,10850,10850,0
20241010,184900,7633954820,10850,10850,10850,10850,0
20241010,184800,7633954820,10850,10850,10850,10850,0
20241010,184700,7633954820,10850,10850,10850,10850,120457
20241010,184600,7633954820,10850,10850,10850,10850,0
20241010,184500,7633954820,10850,10850,10850,10850,0
20241010,184400,7633954820,10850,10850,10850,10850,0
20241010,184300,7633954820,10850,10850,10850,10850,0
20241010,184200,7633954820,10850,10850,10850,10850,0
20241010,184100,7633954820,10850,10850,10850,10850,0
20241010,184000,7633954820,10850,10850,10850,10850,0
20241010,183900,7633954820,10850,10850,10850,10850,0
20241010,183800,7633954820,10850,10850,10850,10850,0
20241010,183700,7633954820,10850,10850,10850,10850,0
20241010,183600,7633954820,10850,10850,10850,10850,0
20241010,183500,7633954820,10850,10850,10850,10850,0
20241010,183400,7633954820,10850,10850,10850,10850,0
20241010,183300,7633954820,10850,10850,10850,10850,0
20241010,183200,7633954820,10850,10850,10850,10850,0
20241010,183100,7633954820,10850,10850,10850,10850,0
20241010,183000,7633954820,10850,10850,10850,10850,0
20241010,182900,7633954820,10850,10850,10850,10850,0
20241010,182800,7633954820,10850,10850,10850,10850,0
20241010,182700,7633954820,10850,10850,10850,10850,0
20241010,182600,7633954820,10850,10850,10850,10850,0
20241010,182500,7633954820,10850,10850,10850,10850,0
20241010,182400,7633954820,10850,10850,10850,10850,0
20241010,182300,7633954820,10850,10850,10850,10850,0
20241010,182200,7633954820,10850,10850,10850,10850,0
20241010,182100,7633954820,10850,10850,10850,10850,0
20241010,182000,7633954820,10850,10850,10850,10850,0
20241010,181900,7633954820,10850,10850,10850,10850,0
20241010,181800,7633954820,10850,10850,10850,10850,0
20241010,181700,7633954820,10850,10850,10850,10850,120457
20241010,181600,7633954820,10850,10850,10850,10850,0
20241010,181500,7633954820,10850,10850,10850,10850,0
20241010,181400,7633954820,10850,10850,10850,10850,0
20241010,181300,7633954820,10850,10850,10850,10850,0
20241010,181200,7633954820,10850,10850,10850,10850,0
20241010,181100,7633954820,10850,10850,10850,10850,0
20241010,181000,7633954820,10850,10850,10850,10850,0
20241010,180900,7633954820,10850,10850,10850,10850,0
20241010,180800,7633954820,10850,10850,10850,10850,0
20241010,180700,7633954820,10850,10850,10850,10850,0
20241010,180600,7633954820,10850,10850,10850,10850,0
20241010,180500,7633954820,10850,10850,10850,10850,0
20241010,180400,7633954820,10850,10850,10850,10850,0
20241010,180300,7633954820,10850,10850,10850,10850,0
20241010,180200,7633954820,10850,10850,10850,10850,0
20241010,180100,7633954820,10850,10850,10850,10850,0
20241010,180000,7633954820,10850,10850,10850,10850,0
20241010,175900,7633954820,10850,10850,10850,10850,0
20241010,175800,7633954820,10850,10850,10850,10850,0
20241010,175700,7633954820,10850,10850,10850,10850,0
20241010,175600,7633954820,10850,10850,10850,10850,0
20241010,175500,7633954820,10850,10850,10850,10850,0
20241010,175400,7633954820,10850,10850,10850,10850,0
20241010,175300,7633954820,10850,10850,10850,10850,0
20241010,175200,7633954820,10850,10850,10850,10850,0
20241010,175100,7633954820,10850,10850,10850,10850,0
20241010,175000,7633954820,10850,10850,10850,10850,0
20241010,174900,7633954820,10850,10850,10850,10850,0
20241010,174800,7633954820,10850,10850,10850,10850,0
20241010,174700,7633954820,10850,10850,10850,10850,120457
20241010,174600,7633954820,10850,10850,10850,10850,0
20241010,174500,7633954820,10850,10850,10850,10850,0
20241010,174400,7633954820,10850,10850,10850,10850,0
20241010,174300,7633954820,10850,10850,10850,10850,0
20241010,174200,7633954820,10850,10850,10850,10850,0
20241010,174100,7633954820,10850,10850,10850,10850,0
20241010,174000,7633954820,10850,10850,10850,10850,0
20241010,173900,7633954820,10850,10850,10850,10850,0
20241010,173800,7633954820,10850,10850,10850,10850,0
20241010,173700,7633954820,10850,10850,10850,10850,0
20241010,173600,7633954820,10850,10850,10850,10850,0
20241010,173500,7633954820,10850,10850,10850,10850,0
20241010,173400,7633954820,10850,10850,10850,10850,0
20241010,173300,7633954820,10850,10850,10850,10850,0
20241010,173200,7633954820,10850,10850,10850,10850,0
20241010,173100,7633954820,10850,10850,10850,10850,0
20241010,173000,7633954820,10850,10850,10850,10850,0
20241010,172900,7633954820,10850,10850,10850,10850,0
20241010,172800,7633954820,10850,10850,10850,10850,0
20241010,172700,7633954820,10850,10850,10850,10850,0
20241010,172600,7633954820,10850,10850,10850,10850,0
20241010,172500,7633954820,10850,10850,10850,10850,0
20241010,172400,7633954820,10850,10850,10850,10850,0
20241010,172300,7633954820,10850,10850,10850,10850,0
20241010,172200,7633954820,10850,10850,10850,10850,0
20241010,172100,7633954820,10850,10850,10850,10850,0
20241010,172000,7633954820,10850,10850,10850,10850,0
20241010,171900,7633954820,10850,10850,10850,10850,0
20241010,171800,7633954820,10850,10850,10850,10850,0
20241010,171700,7633954820,10850,10850,10850,10850,120457
20241010,171600,7633954820,10850,10850,10850,10850,0
20241010,171500,7633954820,10850,10850,10850,10850,0
20241010,171400,7633954820,10850,10850,10850,10850,0
20241010,171300,7633954820,10850,10850,10850,10850,0
20241010,171200,7633954820,10850,10850,10850,10850,0
20241010,171100,7633954820,10850,10850,10850,10850,0
20241010,171000,7633954820,10850,10850,10850,10850,0
20241010,170900,7633954820,10850,10850,10850,10850,0
20241010,170800,7633954820,10850,10850,10850,10850,0
20241010,170700,7633954820,10850,10850,10850,10850,0
20241010,170600,7633954820,10850,10850,10850,10850,0
20241010,170500,7633954820,10850,10850,10850,10850,0
20241010,170400,7633954820,10850,10850,10850,10850,0
20241010,170300,7633954820,10850,10850,10850,10850,0
20241010,170200,7633954820,10850,10850,10850,10850,0
20241010,170100,7633954820,10850,10850,10850,10850,0
20241010,170000,7633954820,10850,10850,10850,10850,0
20241010,165900,7633954820,10850,10850,10850,10850,0
20241010,165800,7633954820,10850,10850,10850,10850,0
20241010,165700,7633954820,10850,10850,10850,10850,0
20241010,165600,7633954820,10850,10850,10850,10850,0
20241010,165500,7633954820,10850,10850,10850,10850,0
20241010,165400,7633954820,10850,10850,10850,10850,0
20241010,165300,7633954820,10850,10850,10850,10850,0
20241010,165200,7633954820,10850,10850,10850,10850,0
20241010,165100,7633954820,10850,10850,10850,10850,0
20241010,165000,7633954820,10850,10850,10850,10850,0
20241010,164900,7633954820,10850,10850,10850,10850,0
20241010,164800,7633954820,10850,10850,10850,10850,0
20241010,164700,7633954820,10850,10850,10850,10850,120457
20241010,164600,7633954820,10850,10850,10850,10850,0
20241010,164500,7633954820,10850,10850,10850,10850,0
20241010,164400,7633954820,10850,10850,10850,10850,0
20241010,164300,7633954820,10850,10850,10850,10850,0
20241010,164200,7633954820,10850,10850,10850,10850,0
20241010,164100,7633954820,10850,10850,10850,10850,0
20241010,164000,7633954820,10850,10850,10850,10850,0
20241010,163900,7633954820,10850,10850,10850,10850,0
20241010,163800,7633954820,10850,10850,10850,10850,0
20241010,163700,7633954820,10850,10850,10850,10850,0
20241010,163600,7633954820,10850,10850,10850,10850,0
20241010,163500,7633954820,10850,10850,10850,10850,0
20241010,163400,7633954820,10850,10850,10850,10850,0
20241010,163300,7633954820,10850,10850,10850,10850,0
20241010,163200,7633954820,10850,10850,10850,10850,0
20241010,163100,7633954820,10850,10850,10850,10850,0
20241010,163000,7633954820,10850,10850,10850,10850,0
20241010,162900,7633954820,10850,10850,10850,10850,0
20241010,162800,7633954820,10850,10850,10850,10850,0
20241010,162700,7633954820,10850,10850,10850,10850,0
20241010,162600,7633954820,10850,10850,10850,10850,0
20241010,162500,7633954820,10850,10850,10850,10850,0
20241010,162400,7633954820,10850,10850,10850,10850,0
20241010,162300,7633954820,10850,10850,10850,10850,0
20241010,162200,7633954820,10850,10850,10850,10850,0
20241010,162100,7633954820,10850,10850,10850,10850,0
20241010,162000,7633954820,10850,10850,10850,10850,0
20241010,161900,7633954820,10850,10850,10850,10850,0
20241010,161800,7633954820,10850,10850,10850,10850,0
20241010,161700,7633954820,10850,10850,10850,10850,120457
20241010,161600,7633954820,10850,10850,10850,10850,0
20241010,161500,7633954820,10850,10850,10850,10850,0
20241010,161400,7633954820,10850,10850,10850,10850,0
20241010,161300,7633954820,10850,10850,10850,10850,0
20241010,161200,7633954820,10850,10850,10850,10850,0
20241010,161100,7633954820,10850,10850,10850,10850,0
20241010,161000,7633954820,10850,10850,10850,10850,0
20241010,160900,7633954820,10850,10850,10850,10850,0
20241010,160800,7633954820,10850,10850,10850,10850,0
20241010,160700,7633954820,10850,10850,10850,10850,0
20241010,160600,7633954820,10850,10850,10850,10850,0
20241010,160500,7633954820,10850,10850,10850,10850,0
20241010,160400,7633954820,10850,10850,10850,10850,0
20241010,160300,7633954820,10850,10850,10850,10850,0
20241010,160200,7633954820,10850,10850,10850,10850,0
20241010,160100,7633954820,10850,10850,10850,10850,0
20241010,160000,7633954820,10850,10850,10850,10850,0
20241010,155900,7633954820,10850,10850,10850,10850,0
20241010,155800,7633954820,10850,10850,10850,10850,0
20241010,155700,7633954820,10850,10850,10850,10850,0
20241010,155600,7633954820,10850,10850,10850,10850,0
20241010,155500,7633954820,10850,10850,10850,10850,0
20241010,155400,7633954820,10850,10850,10850,10850,0
20241010,155300,7633954820,10850,10850,10850,10850,0
20241010,155200,7633954820,10850,10850,10850,10850,0
20241010,155100,7633954820,10850,10850,10850,10850,0
20241010,155000,7633954820,10850,10850,10850,10850,0
20241010,154900,7633954820,10850,10850,10850,10850,0
20241010,154800,7633954820,10850,10850,10850,10850,0
20241010,154700,7633954820,10850,10850,10850,10850,120457
20241010,154600,7633954820,10850,10850,10850,10850,0
20241010,154500,7633954820,10850,10850,10850,10850,0
20241010,154400,7633954820,10850,10850,10850,10850,0
20241010,154300,7633954820,10850,10850,10850,10850,0
20241010,154200,7633954820,10850,10850,10850,10850,0
20241010,154100,7633954820,10850,10850,10850,10850,0
20241010,154000,7633954820,10850,10850,10850,10850,0
20241010,153900,7633954820,10850,10850,10850,10850,0
20241010,153800,7633954820,10850,10850,10850,10850,0
20241010,153700,7633954820,10850,10850,10850,10850,0
20241010,153600,7633954820,10850,10850,10850,10850,0
20241010,153500,7633954820,10850,10850,10850,10850,0
20241010,153400,7633954820,10850,10850,10850,10850,0
20241010,153300,7633954820,10850,10850,10850,10850,0
20241010,153200,7633954820,10850,10850,10850,10850,0
20241010,153100,7633954820,10850,10850,10850,10850,0
20241010,153000,7633954820,10850,10850,10850,10850,120457
20241010,152900,6326996370,10860,10860,10860,10860,0
20241010,152800,6326996370,10860,10860,10860,10860,0
20241010,152700,6326996370,10860,10860,10860,10860,0
20241010,152600,6326996370,10860,10860,10860,10860,0
20241010,152500,6326996370,10860,10860,10860,10860,0
20241010,152400,6326996370,10860,10860,10860,10860,0
20241010,152300,6326996370,10860,10860,10860,10860,0
20241010,152200,6326996370,10860,10860,10860,10860,0
20241010,152100,6326996370,10860,10860,10860,10860,0
20241010,152000,6326996370,10860,10860,10860,10860,0
20241010,151900,6326996370,10860,10860,10870,10860,1287
20241010,151800,6313017250,10870,10860,10870,10850,1675
20241010,151700,6294835990,10860,10870,10870,10850,3573
20241010,151600,6256033310,10860,10870,10870,10850,2810
20241010,151500,6225521290,10860,10870,10870,10850,4386
20241010,151400,6177902560,10860,10870,10880,10850,3624
20241010,151300,6138531580,10860,10880,10880,10850,2778
20241010,151200,6108354770,10880,10870,10890,10860,2731
20241010,151100,6078679110,10870,10870,10880,10860,3860
20241010,151000,6036734770,10860,10860,10880,10850,4379
20241010,150900,5989175150,10860,10870,10870,10850,5172
20241010,150800,5933007210,10870,10870,10870,10860,3850
20241010,150700,5891178740,10870,10870,10870,10860,2922
20241010,150600,5859430170,10870,10870,10870,10860,3128
20241010,150500,5825452560,10860,10860,10890,10860,3411
20241010,150400,5788382590,10870,10870,10870,10860,3269
20241010,150300,5752866430,10860,10870,10870,10860,2251
20241010,150200,5728413860,10860,10860,10880,10850,2457
20241010,150100,5701716510,10860,10870,10870,10860,3312
20241010,150000,5665740190,10870,10860,10870,10850,2184
20241010,145900,5642014220,10860,10860,10870,10850,2757
20241010,145800,5612074390,10870,10870,10880,10860,7390
20241010,145700,5531801480,10870,10910,10910,10860,2239
20241010,145600,5507481420,10920,10870,10940,10860,3245
20241010,145500,5472132770,10860,10860,10880,10860,2234
20241010,145400,5447850520,10860,10870,10880,10860,2471
20241010,145300,5420995660,10860,10870,10870,10860,2458
20241010,145200,5394296570,10870,10870,10870,10860,2249
20241010,145100,5369862830,10860,10860,10880,10860,3955
20241010,145000,5326893080,10870,10870,10870,10860,3106
20241010,144900,5293147210,10870,10870,10870,10860,2341
20241010,144800,5267714080,10870,10870,10870,10860,1527
20241010,144700,5251125150,10870,10870,10870,10860,3081
20241010,144600,5217653440,10880,10870,10880,10860,3005
20241010,144500,5185001650,10870,10860,10880,10860,2882
20241010,144400,5153673640,10860,10870,10870,10860,2684
20241010,144300,5124511150,10870,10870,10880,10860,2898
20241010,144200,5093032020,10880,10870,10880,10860,2386
20241010,144100,5067105360,10870,10880,10880,10860,1523
20241010,144000,5050550130,10870,10870,10880,10860,2603
20241010,143900,5022254170,10870,10880,10880,10870,2905
20241010,143800,4990671670,10880,10870,10880,10860,1872
20241010,143700,4970324100,10880,10870,10880,10860,1959
20241010,143600,4949022590,10870,10870,10900,10860,2412
20241010,143500,4922802920,10870,10870,10880,10860,2698
20241010,143400,4893490910,10870,10880,10880,10860,1557
20241010,143300,4876562890,10870,10880,10880,10860,2430
20241010,143200,4850139930,10860,10860,10880,10860,3630
20241010,143100,4810693060,10870,10880,10880,10860,2511
20241010,143000,4783403530,10880,10870,10880,10860,1967
20241010,142900,4762028350,10860,10860,10870,10860,3129
20241010,142800,4728040470,10860,10890,10890,10860,2128
20241010,142700,4704898580,10880,10880,10880,10860,3125
20241010,142600,4670937270,10870,10870,10880,10860,2418
20241010,142500,4644666030,10870,10870,10880,10860,4047
20241010,142400,4600693120,10870,10880,10880,10870,2069
20241010,142300,4578200340,10880,10870,10880,10870,3117
20241010,142200,4544310900,10870,10880,10890,10870,3086
20241010,142100,4510748630,10880,10890,10890,10870,2249
20241010,142000,4486288600,10870,10890,10890,10870,2683
20241010,141900,4457100040,10890,10880,10890,10880,6982
20241010,141800,4381131780,10880,10890,10890,10880,2762
20241010,141700,4351074510,10890,10880,10900,10880,2496
20241010,141600,4323908570,10890,10880,10890,10880,2050
20241010,141500,4301600740,10890,10890,10900,10880,2537
20241010,141400,4273987860,10880,10900,10900,10880,2190
20241010,141300,4250140270,10900,10890,10900,10890,2093
20241010,141200,4227345720,10890,10900,10910,10890,8302
20241010,141100,4136930420,10900,10900,10900,10890,2389
20241010,141000,4110905160,10900,10900,10900,10890,1995
20241010,140900,4089170030,10900,10900,10900,10890,2340
20241010,140800,4063676480,10900,10890,10910,10890,1122
20241010,140700,4051452790,10900,10890,10900,10890,1956
20241010,140600,4030144830,10900,10900,10910,10890,2129
20241010,140500,4006946670,10890,10890,10910,10890,2147
20241010,140400,3983553930,10890,10900,10900,10890,2012
20241010,140300,3961634770,10890,10910,10910,10890,2389
20241010,140200,3935605610,10900,10910,10910,10890,1898
20241010,140100,3914915300,10920,10900,10920,10900,1946
20241010,140000,3893697450,10900,10910,10910,10900,2344
20241010,135900,3868139920,10910,10910,10910,10900,1280
20241010,135800,3854187540,10900,10900,10910,10900,2482
20241010,135700,3827133140,10900,10900,10910,10900,1925
20241010,135600,3806150440,10900,10900,10910,10900,1806
20241010,135500,3786463900,10910,10920,10920,10900,6527
20241010,135400,3715261720,10920,10920,10930,10910,1909
20241010,135300,3694433790,10910,10920,10930,10910,2726
20241010,135200,3664672660,10920,10920,10920,10910,1725
20241010,135100,3645851350,10910,10930,10930,10910,2915
20241010,135000,3614022350,10930,10920,10930,10920,2047
20241010,134900,3591668320,10920,10920,10960,10920,2062
20241010,134800,3569145860,10930,10930,10930,10920,2629
20241010,134700,3540422370,10930,10940,10950,10920,8437
20241010,134600,3448169940,10950,10960,10960,10940,1386
20241010,134500,3432995580,10960,10980,10980,10950,1549
20241010,134400,3416021950,10980,10960,10980,10950,5480
20241010,134300,3355903500,10970,10960,10970,10960,66
20241010,134200,3355179860,10970,10960,10980,10960,250
20241010,134100,3352437390,10970,10970,10970,10970,30
20241010,134000,3352108290,10970,10970,10970,10960,722
20241010,133900,3344188090,10960,10980,10980,10960,635
20241010,133800,3337217660,10980,10970,10980,10970,172
20241010,133700,3335329780,10980,10970,10980,10970,190
20241010,133600,3333245430,10980,10970,10980,10970,283
20241010,133500,3330140710,10970,10970,10980,10970,109
20241010,133400,3328944950,10960,10970,10970,10960,434
20241010,133300,3324185960,10970,10970,10970,10970,1
20241010,133200,3324174990,10970,10970,10980,10960,756
20241010,133100,3315881610,10960,10960,10970,10960,411
20241010,133000,3311373050,10970,10960,10970,10960,9
20241010,132900,3311274330,10960,10960,10960,10960,71
20241010,132800,3310496170,10980,10960,10990,10960,2664
20241010,132700,3281263120,10960,10950,10960,10950,181
20241010,132600,3279280190,10950,10940,10950,10930,919
20241010,132500,3269223330,10930,10940,10940,10930,221
20241010,132400,3266805600,10940,10940,10940,10940,236
20241010,132300,3264223760,10940,10930,10940,10930,278
20241010,132200,3261183190,10930,10930,10930,10930,100
20241010,132100,3260090190,10940,10940,10940,10930,7
20241010,132000,3260013620,10930,10920,10940,10920,283
20241010,131900,3256920400,10930,10920,10930,10910,1006
20241010,131800,3245934880,10920,10920,10930,10920,85
20241010,131700,3245006540,10930,10930,10930,10920,508
20241010,131600,3239459120,10930,10930,10930,10930,44
20241010,131500,3238978200,10930,10930,10930,10920,80
20241010,131400,3238104500,10930,10920,10930,10920,148
20241010,131300,3236488210,10920,10930,10930,10920,176
20241010,131200,3234566130,10930,10920,10930,10920,94
20241010,131100,3233539620,10920,10930,10930,10920,29
20241010,131000,3233222890,10930,10930,10930,10920,24
20241010,130900,3232960670,10920,10920,10920,10920,80
20241010,130800,3232087070,10920,10920,10930,10920,43
20241010,130700,3231617230,10930,10920,10930,10910,550
20241010,130600,3225611830,10930,10920,10930,10920,423
20241010,130500,3220992660,10910,10910,10910,10910,31
20241010,130400,3220654450,10900,10910,10910,10900,70
20241010,130300,3219890800,10920,10910,10920,10900,2564
20241010,130200,3191917580,10910,10900,10910,10900,35
20241010,130100,3191535830,10900,10900,10910,10900,85
20241010,130000,3190609280,10910,10900,10910,10900,1085
20241010,125900,3178776730,10900,10900,10910,10900,416
20241010,125800,3174242110,10910,10900,10910,10900,635
20241010,125700,3167320390,10900,10900,10910,10900,119
20241010,125600,3166023270,10900,10920,10920,10900,1883
20241010,125500,3145492190,10910,10920,10920,10910,602
20241010,125400,3138923870,10910,10920,10920,10910,724
20241010,125300,3131022790,10910,10910,10910,10910,423
20241010,125200,3126407860,10910,10910,10920,10910,1076
20241010,125100,3114668620,10910,10920,10920,10910,626
20241010,125000,3107838420,10910,10920,10920,10910,690
20241010,124900,3100309460,10920,10920,10920,10910,1080
20241010,124800,3088522220,10910,10910,10920,10910,564
20241010,124700,3082368910,10910,10920,10920,10910,659
20241010,124600,3075179130,10910,10910,10920,10910,34
20241010,124500,3074808150,10910,10910,10920,10910,965
20241010,124400,3064279010,10910,10910,10920,10910,1039
20241010,124300,3052943370,10910,10910,10910,10910,186
20241010,124200,3050914110,10910,10920,10920,10910,705
20241010,124100,3043222460,10910,10910,10920,10910,569
20241010,124000,3037014280,10910,10910,10910,10910,713
20241010,123900,3029235450,10910,10910,10910,10900,200
20241010,123800,3027054160,10910,10920,10920,10900,977
20241010,123700,3016397950,10910,10900,10910,10900,626
20241010,123600,3009568990,10900,10910,10910,10900,859
20241010,123500,3000204870,10910,10900,10910,10900,520
20241010,123400,2994534880,10910,10910,10910,10900,420
20241010,123300,2989956620,10900,10910,10910,10900,645
20241010,123200,2982924380,10920,10910,10920,10910,16
20241010,123100,2982749760,10910,10920,10920,10910,1323
20241010,123000,2968315300,10910,10920,10920,10910,356
20241010,122900,2964431130,10910,10910,10920,10910,1128
20241010,122800,2952118770,10920,10910,10920,10910,953
20241010,122700,2941721240,10920,10920,10920,10910,53
20241010,122600,2941142580,10910,10910,10920,10910,1031
20241010,122500,2929894270,10920,10920,10920,10910,364
20241010,122400,2925922730,10910,10920,10920,10910,169
20241010,122300,2924078520,10920,10940,10940,10920,92
20241010,122200,2923073680,10940,10920,10940,10910,1631
20241010,122100,2905266020,10920,10910,10920,10910,14
20241010,122000,2905113240,10910,10920,10920,10910,890
20241010,121900,2895403260,10920,10920,10920,10910,525
20241010,121800,2889674630,10920,10920,10920,10910,272
20241010,121700,2886705080,10920,10910,10920,10910,1223
20241010,121600,2873362040,10920,10920,10920,10920,208
20241010,121500,2871090680,10910,10910,10920,10910,850
20241010,121400,2861817060,10910,10920,10920,10910,336
20241010,121300,2858151200,10910,10920,10930,10910,128
20241010,121200,2856753710,10920,10910,10920,10910,925
20241010,121100,2846661200,10920,10920,10920,10910,230
20241010,121000,2844149890,10930,10930,10930,10910,713
20241010,120900,2836367550,10930,10930,10930,10920,906
20241010,120800,2826468200,10920,10910,10930,10910,1199
20241010,120700,2813378280,10910,10930,10930,10910,653
20241010,120600,2806249270,10920,10930,10930,10920,649
20241010,120500,2799162130,10930,10920,10930,10920,502
20241010,120400,2793679840,10950,10920,10950,10920,807
20241010,120300,2784856560,10920,10920,10920,10910,971
20241010,120200,2774256470,10920,10920,10920,10920,10
20241010,120100,2774147270,10930,10920,10930,10920,805
20241010,120000,2765356490,10920,10920,10930,10920,620
20241010,115900,2758586070,10920,10920,10920,10920,425
20241010,115800,2753945070,10940,10930,10940,10920,841
20241010,115700,2744759890,10930,10930,10930,10920,853
20241010,115600,2735443040,10930,10910,10930,10910,1592
20241010,115500,2718061410,10920,10910,10920,10910,402
20241010,115400,2713675540,10910,10910,10920,10910,414
20241010,115300,2709158640,10920,10910,10920,10910,619
20241010,115200,2702404970,10910,10910,10910,10910,753
20241010,115100,2694189740,10920,10930,10930,10920,150
20241010,115000,2692551710,10920,10930,10930,10920,851
20241010,114900,2683257090,10920,10920,10940,10920,1306
20241010,114800,2668991440,10930,10930,10930,10920,113
20241010,114700,2667757440,10930,10920,10930,10920,787
20241010,114600,2659163290,10930,10920,10930,10920,215
20241010,114500,2656815250,10930,10920,10930,10920,2523
20241010,114400,2629263990,10910,10910,10920,10910,936
20241010,114300,2619052190,10910,10910,10920,10910,340
20241010,114200,2615342710,10910,10910,10910,10910,547
20241010,114100,2609374940,10910,10920,10920,10910,872
20241010,114000,2599860910,10920,10910,10920,10900,655
20241010,113900,2592713840,10910,10910,10920,10910,664
20241010,113800,2585469560,10910,10910,10920,10910,960
20241010,113700,2574995950,10920,10920,10920,10910,480
20241010,113600,2569757370,10920,10910,10920,10910,968
20241010,113500,2559196130,10910,10920,10920,10910,72
20241010,113400,2558410300,10910,10920,10930,10910,736
20241010,113300,2550378000,10920,10910,10920,10910,772
20241010,113200,2541953890,10920,10930,10930,10910,421
20241010,113100,2537358920,10920,10920,10930,10910,888
20241010,113000,2527663780,10920,10920,10920,10910,1038
20241010,112900,2516334460,10920,10920,10920,10910,556
20241010,112800,2510267800,10910,10910,10920,10910,208
20241010,112700,2507996870,10910,10910,10920,10910,804
20241010,112600,2499225070,10910,10920,10920,10910,306
20241010,112500,2495884880,10920,10930,10930,10920,899
20241010,112400,2486067390,10930,10920,10930,10910,658
20241010,112300,2478884900,10920,10910,10930,10910,659
20241010,112200,2471691590,10920,10910,10920,10910,931
20241010,112100,2461531770,10920,10920,10920,10910,119
20241010,112000,2460233330,10910,10910,10920,10910,988
20241010,111900,2449453210,10920,10910,10920,10910,901
20241010,111800,2439618950,10910,10920,10920,10910,784
20241010,111700,2431063550,10920,10920,10920,10910,447
20241010,111600,2426185540,10930,10920,10930,10910,526
20241010,111500,2420445940,10920,10920,10920,10910,963
20241010,111400,2409933860,10920,10920,10920,10910,2394
20241010,111300,2383796060,10920,10920,10930,10920,1509
20241010,111200,2367317740,10920,10910,10920,10910,606
20241010,111100,2360701170,10920,10920,10930,10910,865
20241010,111000,2351260390,10920,10910,10920,10910,551
20241010,110900,2345244920,10910,10910,10920,10900,2425
20241010,110800,2318788500,10910,10920,10920,10900,4923
20241010,110700,2265087330,10910,10910,10920,10910,2232
20241010,110600,2240727840,10920,10920,10920,10910,1034
20241010,110500,2229445370,10920,10920,10920,10910,429
20241010,110400,2224764660,10920,10910,10920,10910,528
20241010,110300,2219004160,10910,10920,10920,10910,4325
20241010,110200,2171782390,10930,10930,10930,10920,2143
20241010,110100,2148377710,10930,10940,10940,10920,1035
20241010,110000,2137071930,10940,10940,10940,10930,393
20241010,105900,2132776020,10930,10930,10930,10930,755
20241010,105800,2124523870,10940,10930,10940,10930,578
20241010,105700,2118202440,10930,10940,10940,10930,1639
20241010,105600,2100275850,10940,10940,10950,10940,464
20241010,105500,2095199160,10950,10940,10950,10940,700
20241010,105400,2087541070,10950,10930,10950,10920,3556
20241010,105300,2048662390,10930,10930,10940,10930,399
20241010,105200,2044301270,10930,10920,10930,10920,3051
20241010,105100,2010979290,10920,10920,10930,10920,1408
20241010,105000,1995603190,10920,10930,10930,10920,738
20241010,104900,1987543910,10920,10930,10930,10920,771
20241010,104800,1979124000,10930,10920,10930,10920,873
20241010,104700,1969587190,10920,10920,10920,10910,1112
20241010,104600,1957446250,10910,10930,10930,10910,5392
20241010,104500,1898552580,10920,10930,10930,10920,636
20241010,104400,1891607330,10930,10930,10930,10920,1176
20241010,104300,1878757560,10940,10930,10940,10920,1292
20241010,104200,1864643240,10930,10930,10930,10920,1022
20241010,104100,1853474460,10920,10940,10940,10920,513
20241010,104000,1847870960,10930,10920,10930,10920,890
20241010,103900,1838147520,10930,10930,10930,10920,839
20241010,103800,1828985360,10920,10920,10930,10920,304
20241010,103700,1825664610,10940,10920,10940,10920,392
20241010,103600,1821380970,10920,10920,10930,10920,320
20241010,103500,1817886030,10920,10930,10940,10920,2089
20241010,103400,1795052320,10940,10940,10940,10930,1860
20241010,103300,1774709890,10930,10920,10940,10920,599
20241010,103200,1768164160,10930,10920,10930,10920,244
20241010,103100,1765498200,10930,10920,10930,10920,218
20241010,103000,1763116800,10930,10920,10930,10920,1399
20241010,102900,1747837310,10930,10920,10930,10920,214
20241010,102800,1745499130,10930,10910,10930,10910,1408
20241010,102700,1730125570,10920,10920,10920,10920,229
20241010,102600,1727624890,10920,10920,10930,10920,112
20241010,102500,1726401800,10910,10930,10930,10910,255
20241010,102400,1723619340,10920,10920,10930,10920,173
20241010,102300,1721729780,10920,10930,10930,10920,184
20241010,102200,1719720090,10920,10930,10930,10910,1882
20241010,102100,1699171300,10930,10920,10930,10920,401
20241010,102000,1694790970,10920,10930,10940,10920,1267
20241010,101900,1680954560,10930,10930,10940,10920,253
20241010,101800,1678189050,10940,10940,10940,10930,275
20241010,101700,1675183280,10930,10930,10940,10930,306
20241010,101600,1671838650,10930,10920,10940,10920,236
20241010,101500,1669260500,10920,10940,10940,10920,1730
20241010,101400,1650356690,10930,10930,10940,10920,486
20241010,101300,1645045940,10920,10950,10950,10920,1703
20241010,101200,1626436370,10950,10930,10950,10930,1064
20241010,101100,1614799400,10930,10930,10950,10930,1987
20241010,101000,1593068870,10930,10930,10930,10920,585
20241010,100900,1586676220,10920,10930,10930,10920,316
20241010,100800,1583224340,10920,10920,10930,10920,145
20241010,100700,1581640840,10920,10920,10930,10920,366
20241010,100600,1577643770,10920,10920,10930,10920,295
20241010,100500,1574421340,10930,10920,10930,10910,842
20241010,100400,1565227940,10920,10920,10920,10910,471
20241010,100300,1560087840,10920,10920,10930,10910,2380
20241010,100200,1534109390,10920,10940,10940,10920,1424
20241010,100100,1518552720,10930,10940,10940,10920,623
20241010,100000,1511745170,10920,10920,10930,10920,925
20241010,095900,1501642150,10920,10920,10930,10920,705
20241010,095800,1493942020,10920,10930,10950,10920,1213
20241010,095700,1480675800,10940,10930,10940,10930,210
20241010,095600,1478380400,10930,10930,10930,10920,1783
20241010,095500,1458893920,10920,10920,10930,10920,367
20241010,095400,1454886190,10920,10930,10930,10920,1406
20241010,095300,1439522320,10920,10920,10920,10910,1689
20241010,095200,1421084050,10920,10900,10920,10900,481
20241010,095100,1415837780,10900,10900,10910,10900,340
20241010,095000,1412131510,10900,10890,10900,10890,5737
20241010,094900,1349604240,10890,10890,10900,10880,425
20241010,094800,1344977830,10880,10890,10890,10880,1616
20241010,094700,1327389430,10890,10890,10900,10880,1206
20241010,094600,1314256860,10890,10890,10890,10880,1585
20241010,094500,1297002850,10880,10910,10910,10880,2457
20241010,094400,1270261440,10900,10910,10910,10890,3173
20241010,094300,1235690030,10900,10900,10910,10890,1620
20241010,094200,1218033980,10900,10890,10900,10880,3191
20241010,094100,1183298510,10890,10890,10900,10880,1343
20241010,094000,1168675540,10880,10900,10900,10880,5330
20241010,093900,1110647290,10900,10910,10920,10900,15017
20241010,093800,946930000,10910,10950,10950,10910,12567
20241010,093700,809704610,10950,10950,10960,10950,3175
20241010,093600,774932230,10950,10950,10960,10950,615
20241010,093500,768194030,10960,10960,10970,10960,1646
20241010,093400,750153730,10970,10950,10970,10950,1850
20241010,093300,729885570,10960,10960,10960,10950,295
20241010,093200,726654290,10960,10950,10960,10950,2109
20241010,093100,703560710,10950,10950,10960,10950,957
20241010,093000,693080750,10960,10970,10970,10950,302
20241010,092900,689771480,10960,10970,10970,10950,747
20241010,092800,681587950,10970,10960,10970,10950,3108
20241010,092700,647554370,10960,10970,10980,10950,3329
20241010,092600,611063740,10970,10980,10990,10960,3572
20241010,092500,571857850,10980,10980,10990,10960,3723
20241010,092400,531002270,10980,11000,11000,10980,1005
20241010,092300,519962580,10990,11000,11000,10980,1201
20241010,092200,506772420,10990,11000,11000,10970,1470
20241010,092100,490626580,10990,11020,11020,10980,697
20241010,092000,482963270,11020,11030,11030,10980,9816
20241010,091900,374899100,11020,11020,11030,11020,1570
20241010,091800,357597570,11030,11030,11030,11020,1623
20241010,091700,339709060,11040,11040,11040,11030,1131
20241010,091600,327233620,11040,11040,11040,11030,229
20241010,091500,324707160,11040,11040,11040,11030,60
20241010,091400,324045020,11040,11040,11040,11030,1213
20241010,091300,310664500,11040,11040,11050,11020,3246
20241010,091200,274862540,11030,11040,11050,11030,746
20241010,091100,266626770,11040,11030,11040,11030,242
20241010,091000,263957150,11030,11030,11030,11020,522
20241010,090900,258201190,11030,11020,11030,11020,1507
20241010,090800,241592210,11030,11030,11030,11020,87
20241010,090700,240633250,11030,11020,11030,11020,1806
20241010,090600,220728330,11030,11020,11030,11010,2158
20241010,090500,196951410,11020,11020,11030,11020,844
20241010,090400,187650120,11020,11030,11030,11010,2411
20241010,090300,161078390,11020,11040,11050,11020,2012
20241010,090200,138880350,11040,11030,11040,11030,644
20241010,090100,131774410,11040,11040,11040,11020,2860
20241010,090000,100245220,11050,11040,11090,11040,9026