KissMeData/034230/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,191600,1564328350,10180,10180,10180,10180,3371
20241108,191500,1564328350,10180,10180,10180,10180,0
20241108,191400,1564328350,10180,10180,10180,10180,0
20241108,191300,1564328350,10180,10180,10180,10180,0
20241108,191200,1564328350,10180,10180,10180,10180,0
20241108,191100,1564328350,10180,10180,10180,10180,0
20241108,191000,1564328350,10180,10180,10180,10180,0
20241108,190900,1564328350,10180,10180,10180,10180,0
20241108,190800,1564328350,10180,10180,10180,10180,0
20241108,190700,1564328350,10180,10180,10180,10180,0
20241108,190600,1564328350,10180,10180,10180,10180,0
20241108,190500,1564328350,10180,10180,10180,10180,0
20241108,190400,1564328350,10180,10180,10180,10180,0
20241108,190300,1564328350,10180,10180,10180,10180,0
20241108,190200,1564328350,10180,10180,10180,10180,0
20241108,190100,1564328350,10180,10180,10180,10180,0
20241108,190000,1564328350,10180,10180,10180,10180,0
20241108,185900,1564328350,10180,10180,10180,10180,0
20241108,185800,1564328350,10180,10180,10180,10180,0
20241108,185700,1564328350,10180,10180,10180,10180,0
20241108,185600,1564328350,10180,10180,10180,10180,0
20241108,185500,1564328350,10180,10180,10180,10180,0
20241108,185400,1564328350,10180,10180,10180,10180,0
20241108,185300,1564328350,10180,10180,10180,10180,0
20241108,185200,1564328350,10180,10180,10180,10180,0
20241108,185100,1564328350,10180,10180,10180,10180,0
20241108,185000,1564328350,10180,10180,10180,10180,0
20241108,184900,1564328350,10180,10180,10180,10180,0
20241108,184800,1564328350,10180,10180,10180,10180,0
20241108,184700,1564328350,10180,10180,10180,10180,0
20241108,184600,1564328350,10180,10180,10180,10180,3371
20241108,184500,1564328350,10180,10180,10180,10180,0
20241108,184400,1564328350,10180,10180,10180,10180,0
20241108,184300,1564328350,10180,10180,10180,10180,0
20241108,184200,1564328350,10180,10180,10180,10180,0
20241108,184100,1564328350,10180,10180,10180,10180,0
20241108,184000,1564328350,10180,10180,10180,10180,0
20241108,183900,1564328350,10180,10180,10180,10180,0
20241108,183800,1564328350,10180,10180,10180,10180,0
20241108,183700,1564328350,10180,10180,10180,10180,0
20241108,183600,1564328350,10180,10180,10180,10180,0
20241108,183500,1564328350,10180,10180,10180,10180,0
20241108,183400,1564328350,10180,10180,10180,10180,0
20241108,183300,1564328350,10180,10180,10180,10180,0
20241108,183200,1564328350,10180,10180,10180,10180,0
20241108,183100,1564328350,10180,10180,10180,10180,0
20241108,183000,1564328350,10180,10180,10180,10180,0
20241108,182900,1564328350,10180,10180,10180,10180,0
20241108,182800,1564328350,10180,10180,10180,10180,0
20241108,182700,1564328350,10180,10180,10180,10180,0
20241108,182600,1564328350,10180,10180,10180,10180,0
20241108,182500,1564328350,10180,10180,10180,10180,0
20241108,182400,1564328350,10180,10180,10180,10180,0
20241108,182300,1564328350,10180,10180,10180,10180,0
20241108,182200,1564328350,10180,10180,10180,10180,0
20241108,182100,1564328350,10180,10180,10180,10180,0
20241108,182000,1564328350,10180,10180,10180,10180,0
20241108,181900,1564328350,10180,10180,10180,10180,0
20241108,181800,1564328350,10180,10180,10180,10180,0
20241108,181700,1564328350,10180,10180,10180,10180,0
20241108,181600,1564328350,10180,10180,10180,10180,3371
20241108,181500,1564328350,10180,10180,10180,10180,0
20241108,181400,1564328350,10180,10180,10180,10180,0
20241108,181300,1564328350,10180,10180,10180,10180,0
20241108,181200,1564328350,10180,10180,10180,10180,0
20241108,181100,1564328350,10180,10180,10180,10180,0
20241108,181000,1564328350,10180,10180,10180,10180,0
20241108,180900,1564328350,10180,10180,10180,10180,0
20241108,180800,1564328350,10180,10180,10180,10180,0
20241108,180700,1564328350,10180,10180,10180,10180,0
20241108,180600,1564328350,10180,10180,10180,10180,0
20241108,180500,1564328350,10180,10180,10180,10180,0
20241108,180400,1564328350,10180,10180,10180,10180,0
20241108,180300,1564328350,10180,10180,10180,10180,0
20241108,180200,1564328350,10180,10180,10180,10180,0
20241108,180100,1564328350,10180,10180,10180,10180,0
20241108,180000,1564328350,10180,10180,10180,10180,0
20241108,175900,1564328350,10180,10180,10180,10180,0
20241108,175800,1564328350,10180,10180,10180,10180,0
20241108,175700,1564328350,10180,10180,10180,10180,0
20241108,175600,1564328350,10180,10180,10180,10180,0
20241108,175500,1564328350,10180,10180,10180,10180,0
20241108,175400,1564328350,10180,10180,10180,10180,0
20241108,175300,1564328350,10180,10180,10180,10180,0
20241108,175200,1564328350,10180,10180,10180,10180,0
20241108,175100,1564328350,10180,10180,10180,10180,0
20241108,175000,1564328350,10180,10180,10180,10180,0
20241108,174900,1564328350,10180,10180,10180,10180,0
20241108,174800,1564328350,10180,10180,10180,10180,0
20241108,174700,1564328350,10180,10180,10180,10180,0
20241108,174600,1564328350,10180,10180,10180,10180,3371
20241108,174500,1564328350,10180,10180,10180,10180,0
20241108,174400,1564328350,10180,10180,10180,10180,0
20241108,174300,1564328350,10180,10180,10180,10180,0
20241108,174200,1564328350,10180,10180,10180,10180,0
20241108,174100,1564328350,10180,10180,10180,10180,0
20241108,174000,1564328350,10180,10180,10180,10180,0
20241108,173900,1564328350,10180,10180,10180,10180,0
20241108,173800,1564328350,10180,10180,10180,10180,0
20241108,173700,1564328350,10180,10180,10180,10180,0
20241108,173600,1564328350,10180,10180,10180,10180,0
20241108,173500,1564328350,10180,10180,10180,10180,0
20241108,173400,1564328350,10180,10180,10180,10180,0
20241108,173300,1564328350,10180,10180,10180,10180,0
20241108,173200,1564328350,10180,10180,10180,10180,0
20241108,173100,1564328350,10180,10180,10180,10180,0
20241108,173000,1564328350,10180,10180,10180,10180,0
20241108,172900,1564328350,10180,10180,10180,10180,0
20241108,172800,1564328350,10180,10180,10180,10180,0
20241108,172700,1564328350,10180,10180,10180,10180,0
20241108,172600,1564328350,10180,10180,10180,10180,0
20241108,172500,1564328350,10180,10180,10180,10180,0
20241108,172400,1564328350,10180,10180,10180,10180,0
20241108,172300,1564328350,10180,10180,10180,10180,0
20241108,172200,1564328350,10180,10180,10180,10180,0
20241108,172100,1564328350,10180,10180,10180,10180,0
20241108,172000,1564328350,10180,10180,10180,10180,0
20241108,171900,1564328350,10180,10180,10180,10180,0
20241108,171800,1564328350,10180,10180,10180,10180,0
20241108,171700,1564328350,10180,10180,10180,10180,0
20241108,171600,1564328350,10180,10180,10180,10180,3371
20241108,171500,1564328350,10180,10180,10180,10180,0
20241108,171400,1564328350,10180,10180,10180,10180,0
20241108,171300,1564328350,10180,10180,10180,10180,0
20241108,171200,1564328350,10180,10180,10180,10180,0
20241108,171100,1564328350,10180,10180,10180,10180,0
20241108,171000,1564328350,10180,10180,10180,10180,0
20241108,170900,1564328350,10180,10180,10180,10180,0
20241108,170800,1564328350,10180,10180,10180,10180,0
20241108,170700,1564328350,10180,10180,10180,10180,0
20241108,170600,1564328350,10180,10180,10180,10180,0
20241108,170500,1564328350,10180,10180,10180,10180,0
20241108,170400,1564328350,10180,10180,10180,10180,0
20241108,170300,1564328350,10180,10180,10180,10180,0
20241108,170200,1564328350,10180,10180,10180,10180,0
20241108,170100,1564328350,10180,10180,10180,10180,0
20241108,170000,1564328350,10180,10180,10180,10180,0
20241108,165900,1564328350,10180,10180,10180,10180,0
20241108,165800,1564328350,10180,10180,10180,10180,0
20241108,165700,1564328350,10180,10180,10180,10180,0
20241108,165600,1564328350,10180,10180,10180,10180,0
20241108,165500,1564328350,10180,10180,10180,10180,0
20241108,165400,1564328350,10180,10180,10180,10180,0
20241108,165300,1564328350,10180,10180,10180,10180,0
20241108,165200,1564328350,10180,10180,10180,10180,0
20241108,165100,1564328350,10180,10180,10180,10180,0
20241108,165000,1564328350,10180,10180,10180,10180,0
20241108,164900,1564328350,10180,10180,10180,10180,0
20241108,164800,1564328350,10180,10180,10180,10180,0
20241108,164700,1564328350,10180,10180,10180,10180,0
20241108,164600,1564328350,10180,10180,10180,10180,3371
20241108,164500,1564328350,10180,10180,10180,10180,0
20241108,164400,1564328350,10180,10180,10180,10180,0
20241108,164300,1564328350,10180,10180,10180,10180,0
20241108,164200,1564328350,10180,10180,10180,10180,0
20241108,164100,1564328350,10180,10180,10180,10180,0
20241108,164000,1564328350,10180,10180,10180,10180,0
20241108,163900,1564328350,10180,10180,10180,10180,0
20241108,163800,1564328350,10180,10180,10180,10180,0
20241108,163700,1564328350,10180,10180,10180,10180,0
20241108,163600,1564328350,10180,10180,10180,10180,0
20241108,163500,1564328350,10180,10180,10180,10180,0
20241108,163400,1564328350,10180,10180,10180,10180,0
20241108,163300,1564328350,10180,10180,10180,10180,0
20241108,163200,1564328350,10180,10180,10180,10180,0
20241108,163100,1564328350,10180,10180,10180,10180,0
20241108,163000,1564328350,10180,10180,10180,10180,0
20241108,162900,1564328350,10180,10180,10180,10180,0
20241108,162800,1564328350,10180,10180,10180,10180,0
20241108,162700,1564328350,10180,10180,10180,10180,0
20241108,162600,1564328350,10180,10180,10180,10180,0
20241108,162500,1564328350,10180,10180,10180,10180,0
20241108,162400,1564328350,10180,10180,10180,10180,0
20241108,162300,1564328350,10180,10180,10180,10180,0
20241108,162200,1564328350,10180,10180,10180,10180,0
20241108,162100,1564328350,10180,10180,10180,10180,0
20241108,162000,1564328350,10180,10180,10180,10180,0
20241108,161900,1564328350,10180,10180,10180,10180,0
20241108,161800,1564328350,10180,10180,10180,10180,0
20241108,161700,1564328350,10180,10180,10180,10180,0
20241108,161600,1564328350,10180,10180,10180,10180,3371
20241108,161500,1564328350,10180,10180,10180,10180,0
20241108,161400,1564328350,10180,10180,10180,10180,0
20241108,161300,1564328350,10180,10180,10180,10180,0
20241108,161200,1564328350,10180,10180,10180,10180,0
20241108,161100,1564328350,10180,10180,10180,10180,0
20241108,161000,1564328350,10180,10180,10180,10180,0
20241108,160900,1564328350,10180,10180,10180,10180,0
20241108,160800,1564328350,10180,10180,10180,10180,0
20241108,160700,1564328350,10180,10180,10180,10180,0
20241108,160600,1564328350,10180,10180,10180,10180,0
20241108,160500,1564328350,10180,10180,10180,10180,0
20241108,160400,1564328350,10180,10180,10180,10180,0
20241108,160300,1564328350,10180,10180,10180,10180,0
20241108,160200,1564328350,10180,10180,10180,10180,0
20241108,160100,1564328350,10180,10180,10180,10180,0
20241108,160000,1564328350,10180,10180,10180,10180,0
20241108,155900,1564328350,10180,10180,10180,10180,0
20241108,155800,1564328350,10180,10180,10180,10180,0
20241108,155700,1564328350,10180,10180,10180,10180,0
20241108,155600,1564328350,10180,10180,10180,10180,0
20241108,155500,1564328350,10180,10180,10180,10180,0
20241108,155400,1564328350,10180,10180,10180,10180,0
20241108,155300,1564328350,10180,10180,10180,10180,0
20241108,155200,1564328350,10180,10180,10180,10180,0
20241108,155100,1564328350,10180,10180,10180,10180,0
20241108,155000,1564328350,10180,10180,10180,10180,0
20241108,154900,1564328350,10180,10180,10180,10180,0
20241108,154800,1564328350,10180,10180,10180,10180,0
20241108,154700,1564328350,10180,10180,10180,10180,0
20241108,154600,1564328350,10180,10180,10180,10180,3371
20241108,154500,1564328350,10180,10180,10180,10180,0
20241108,154400,1564328350,10180,10180,10180,10180,0
20241108,154300,1564328350,10180,10180,10180,10180,0
20241108,154200,1564328350,10180,10180,10180,10180,0
20241108,154100,1564328350,10180,10180,10180,10180,0
20241108,154000,1564328350,10180,10180,10180,10180,0
20241108,153900,1564328350,10180,10180,10180,10180,0
20241108,153800,1564328350,10180,10180,10180,10180,0
20241108,153700,1564328350,10180,10180,10180,10180,0
20241108,153600,1564328350,10180,10180,10180,10180,0
20241108,153500,1564328350,10180,10180,10180,10180,0
20241108,153400,1564328350,10180,10180,10180,10180,0
20241108,153300,1564328350,10180,10180,10180,10180,0
20241108,153200,1564328350,10180,10180,10180,10180,0
20241108,153100,1564328350,10180,10180,10180,10180,0
20241108,153000,1564328350,10180,10180,10180,10180,3371
20241108,152900,1530011570,10160,10160,10160,10160,0
20241108,152800,1530011570,10160,10160,10160,10160,0
20241108,152700,1530011570,10160,10160,10160,10160,0
20241108,152600,1530011570,10160,10160,10160,10160,0
20241108,152500,1530011570,10160,10160,10160,10160,0
20241108,152400,1530011570,10160,10160,10160,10160,0
20241108,152300,1530011570,10160,10160,10160,10160,0
20241108,152200,1530011570,10160,10160,10160,10160,0
20241108,152100,1530011570,10160,10160,10160,10160,0
20241108,152000,1530011570,10160,10160,10160,10160,0
20241108,151900,1530011570,10160,10180,10180,10160,1144
20241108,151800,1518384670,10180,10180,10190,10180,36
20241108,151700,1518018150,10190,10170,10190,10170,28
20241108,151600,1517733290,10190,10170,10190,10160,3109
20241108,151500,1486144180,10160,10190,10190,10160,1927
20241108,151400,1466540490,10180,10180,10180,10180,109
20241108,151300,1465430870,10170,10180,10180,10170,417
20241108,151200,1461186020,10180,10170,10180,10170,419
20241108,151100,1456923740,10170,10180,10180,10170,121
20241108,151000,1455692390,10180,10180,10180,10160,2434
20241108,150900,1430939700,10180,10180,10180,10180,42
20241108,150800,1430512140,10180,10180,10180,10180,53
20241108,150700,1429972600,10170,10190,10190,10170,237
20241108,150600,1427562190,10180,10180,10180,10170,1046
20241108,150500,1416923910,10170,10190,10190,10170,2044
20241108,150400,1396135880,10180,10180,10180,10180,215
20241108,150300,1393947180,10180,10180,10180,10170,55
20241108,150200,1393387700,10180,10180,10180,10170,375
20241108,150100,1389570410,10180,10180,10180,10180,168
20241108,150000,1387860170,10180,10180,10180,10180,42
20241108,145900,1387432610,10180,10180,10190,10180,46
20241108,145800,1386964320,10190,10180,10190,10180,45
20241108,145700,1386506200,10180,10170,10180,10170,148
20241108,145600,1384999770,10180,10170,10180,10170,45
20241108,145500,1384542110,10170,10180,10180,10170,127
20241108,145400,1383249510,10170,10170,10170,10170,21
20241108,145300,1383035940,10170,10180,10180,10170,1978
20241108,145200,1362915390,10180,10180,10180,10180,58
20241108,145100,1362324950,10180,10180,10180,10180,59
20241108,145000,1361724330,10180,10190,10190,10180,52
20241108,144900,1361194670,10190,10190,10190,10180,63
20241108,144800,1360552930,10180,10180,10190,10180,611
20241108,144700,1354332940,10180,10180,10190,10180,422
20241108,144600,1350036880,10190,10190,10200,10190,218
20241108,144500,1347815440,10200,10190,10200,10180,108
20241108,144400,1346714910,10190,10190,10190,10180,67
20241108,144300,1346032740,10180,10180,10180,10180,42
20241108,144200,1345605180,10190,10170,10190,10170,28
20241108,144100,1345320090,10200,10170,10200,10170,502
20241108,144000,1340210640,10170,10170,10170,10170,44
20241108,143900,1339763160,10170,10180,10180,10170,571
20241108,143800,1333956070,10170,10170,10170,10170,47
20241108,143700,1333478080,10170,10170,10170,10170,60
20241108,143600,1332867880,10170,10180,10180,10170,77
20241108,143500,1332084580,10170,10170,10170,10170,53
20241108,143400,1331545570,10170,10170,10180,10170,2010
20241108,143300,1311103770,10170,10180,10180,10170,1001
20241108,143200,1300921170,10190,10180,10190,10170,479
20241108,143100,1296042370,10180,10180,10180,10180,353
20241108,143000,1292448830,10190,10200,10200,10180,582
20241108,142900,1286523110,10190,10190,10190,10190,68
20241108,142800,1285830190,10200,10190,10200,10190,66
20241108,142700,1285157550,10200,10190,10200,10180,60
20241108,142600,1284546360,10200,10180,10200,10180,83
20241108,142500,1283700840,10190,10190,10190,10190,11
20241108,142400,1283588750,10190,10200,10200,10190,142
20241108,142300,1282141570,10200,10200,10200,10200,41
20241108,142200,1281723370,10180,10190,10200,10180,834
20241108,142100,1273232550,10190,10190,10190,10190,508
20241108,142000,1268056030,10200,10200,10200,10190,51
20241108,141900,1267535840,10200,10200,10200,10200,32
20241108,141800,1267209440,10190,10190,10190,10190,480
20241108,141700,1262318240,10190,10190,10190,10190,6
20241108,141600,1262257100,10200,10200,10200,10200,30
20241108,141500,1261951100,10190,10190,10190,10190,50
20241108,141400,1261441600,10190,10190,10190,10190,80
20241108,141300,1260626400,10190,10180,10190,10180,423
20241108,141200,1256319060,10190,10200,10200,10190,102
20241108,141100,1255279660,10200,10200,10200,10200,13
20241108,141000,1255147060,10200,10190,10200,10190,12
20241108,140900,1255024760,10190,10190,10190,10190,8
20241108,140800,1254943240,10190,10190,10190,10190,13
20241108,140700,1254810770,10170,10170,10170,10170,8106
20241108,140600,1172372750,10170,10180,10180,10160,7712
20241108,140500,1093956020,10170,10190,10190,10170,1682
20241108,140400,1076831720,10200,10200,10200,10190,3240
20241108,140300,1043792470,10200,10210,10210,10200,66
20241108,140200,1043119150,10200,10210,10210,10200,222
20241108,140100,1040852540,10220,10230,10230,10220,378
20241108,140000,1036989050,10230,10230,10230,10230,23
20241108,135900,1036753760,10230,10220,10230,10220,22
20241108,135800,1036528720,10230,10230,10230,10230,52
20241108,135700,1035996760,10220,10230,10230,10220,55
20241108,135600,1035434310,10230,10230,10230,10230,23
20241108,135500,1035199020,10210,10230,10230,10210,24
20241108,135400,1034953520,10230,10230,10230,10230,0
20241108,135300,1034953520,10230,10220,10230,10220,38
20241108,135200,1034565140,10230,10210,10230,10210,24
20241108,135100,1034319660,10230,10220,10230,10220,38
20241108,135000,1033931070,10230,10230,10230,10230,38
20241108,134900,1033542330,10230,10230,10230,10230,0
20241108,134800,1033542330,10230,10230,10230,10220,50
20241108,134700,1033030840,10230,10240,10240,10230,24
20241108,134600,1032785240,10240,10240,10240,10240,37
20241108,134500,1032406360,10240,10240,10240,10240,513
20241108,134400,1027153240,10210,10210,10210,10210,2
20241108,134300,1027132820,10230,10240,10240,10230,36
20241108,134200,1026764410,10240,10240,10240,10240,22
20241108,134100,1026539130,10240,10230,10240,10200,443
20241108,134000,1022007040,10230,10230,10230,10230,384
20241108,133900,1018078720,10230,10230,10230,10210,101
20241108,133800,1017046570,10220,10220,10220,10220,1225
20241108,133700,1004527070,10220,10200,10220,10200,24
20241108,133600,1004281830,10210,10220,10220,10210,45
20241108,133500,1003822050,10220,10220,10220,10220,36
20241108,133400,1003454130,10210,10210,10220,10210,449
20241108,133300,998869610,10210,10210,10210,10210,300
20241108,133200,995806610,10220,10220,10220,10220,37
20241108,133100,995428470,10220,10220,10220,10220,33
20241108,133000,995091210,10210,10220,10220,10210,24
20241108,132900,994845940,10220,10230,10230,10220,4706
20241108,132800,946750390,10220,10220,10230,10220,23
20241108,132700,946515190,10230,10230,10230,10220,66
20241108,132600,945840030,10230,10230,10230,10230,48
20241108,132500,945348990,10230,10230,10230,10220,742
20241108,132400,937763100,10220,10230,10230,10220,381
20241108,132300,933869050,10230,10230,10230,10220,734
20241108,132200,926365160,10220,10230,10230,10220,414
20241108,132100,922133840,10230,10230,10230,10230,36
20241108,132000,921765560,10230,10230,10240,10220,237
20241108,131900,919341240,10230,10240,10240,10230,25
20241108,131800,919085260,10230,10230,10230,10230,299
20241108,131700,916026490,10230,10230,10230,10230,31
20241108,131600,915709360,10230,10220,10230,10220,23
20241108,131500,915474080,10230,10230,10230,10230,33
20241108,131400,915136490,10230,10230,10230,10220,70
20241108,131300,914420420,10230,10220,10230,10220,155
20241108,131200,912835770,10220,10230,10230,10220,15
20241108,131100,912682340,10230,10220,10230,10220,30
20241108,131000,912375510,10230,10230,10230,10220,43
20241108,130900,911935630,10230,10230,10230,10220,34
20241108,130800,911587820,10230,10240,10240,10230,111
20241108,130700,910451950,10240,10240,10240,10240,14
20241108,130600,910308590,10230,10230,10230,10230,50
20241108,130500,909797090,10240,10230,10240,10230,45
20241108,130400,909336510,10240,10230,10240,10230,71
20241108,130300,908609540,10230,10220,10240,10220,356
20241108,130200,904970440,10220,10240,10240,10220,24
20241108,130100,904724700,10230,10230,10230,10230,51
20241108,130000,904202970,10230,10220,10230,10220,133
20241108,125900,902842560,10230,10230,10230,10230,38
20241108,125800,902453820,10220,10230,10230,10220,198
20241108,125700,900428460,10220,10230,10230,10220,41
20241108,125600,900009210,10220,10230,10230,10220,710
20241108,125500,892746090,10220,10230,10230,10220,211
20241108,125400,890587740,10220,10230,10230,10220,122
20241108,125300,889339870,10220,10230,10230,10220,101
20241108,125200,888306820,10220,10230,10230,10220,81
20241108,125100,887478370,10220,10220,10220,10220,20
20241108,125000,887273970,10230,10230,10230,10220,42
20241108,124900,886844490,10230,10230,10240,10230,39
20241108,124800,886445410,10230,10230,10230,10220,144
20241108,124700,884972300,10230,10230,10230,10220,519
20241108,124600,879665790,10230,10230,10230,10220,101
20241108,124500,878632740,10220,10220,10230,10220,45
20241108,124400,878172580,10220,10230,10230,10220,239
20241108,124300,875729550,10220,10230,10230,10220,41
20241108,124200,875310300,10220,10230,10230,10220,50
20241108,124100,874798970,10240,10240,10240,10230,55
20241108,124000,874235950,10240,10240,10240,10230,101
20241108,123900,873201960,10240,10230,10240,10230,61
20241108,123800,872577700,10230,10230,10240,10230,87
20241108,123700,871687320,10230,10220,10240,10220,559
20241108,123600,865968730,10220,10230,10230,10220,44
20241108,123500,865518790,10220,10220,10220,10220,38
20241108,123400,865130430,10230,10230,10230,10220,58
20241108,123300,864537270,10220,10220,10230,10220,44
20241108,123200,864087350,10220,10230,10230,10220,41
20241108,123100,863668100,10230,10230,10230,10220,66
20241108,123000,862993100,10220,10220,10220,10220,18
20241108,122900,862809140,10230,10220,10230,10220,52
20241108,122800,862277420,10220,10220,10230,10220,51
20241108,122700,861755960,10220,10210,10220,10210,955
20241108,122600,851999010,10210,10210,10210,10200,51
20241108,122500,851478500,10210,10210,10210,10200,44
20241108,122400,851029430,10210,10210,10210,10200,20
20241108,122300,850825410,10210,10210,10210,10200,109
20241108,122200,849712700,10200,10210,10210,10200,41
20241108,122100,849294280,10210,10210,10210,10210,30
20241108,122000,848987980,10200,10220,10220,10200,66
20241108,121900,848313930,10210,10210,10210,10210,20
20241108,121800,848109730,10210,10210,10220,10200,1239
20241108,121700,835471120,10210,10220,10220,10210,41
20241108,121600,835052280,10220,10210,10220,10210,333
20241108,121500,831652000,10210,10220,10220,10210,54
20241108,121400,831100310,10220,10230,10230,10220,10
20241108,121300,830998100,10220,10230,10230,10220,542
20241108,121200,825453720,10230,10220,10230,10220,45
20241108,121100,824993580,10220,10220,10220,10220,56
20241108,121000,824421260,10220,10220,10220,10220,25
20241108,120900,824165760,10210,10220,10220,10210,54
20241108,120800,823614060,10210,10210,10210,10210,18
20241108,120700,823430280,10220,10210,10220,10210,41
20241108,120600,823011440,10210,10220,10220,10210,149
20241108,120500,821489930,10220,10220,10220,10210,56
20241108,120400,820917790,10210,10220,10220,10210,42
20241108,120300,820488740,10210,10210,10210,10210,18
20241108,120200,820304960,10220,10210,10220,10210,345
20241108,120100,816782140,10220,10220,10220,10210,101
20241108,120000,815750100,10220,10230,10230,10220,40
20241108,115900,815341080,10220,10230,10230,10220,41
20241108,115800,814921830,10230,10230,10230,10220,34
20241108,115700,814574190,10230,10220,10230,10220,242
20241108,115600,812100720,10230,10230,10230,10220,61
20241108,115500,811476870,10220,10230,10230,10220,63
20241108,115400,810832560,10220,10220,10220,10210,53
20241108,115300,810291100,10210,10220,10220,10210,119
20241108,115200,809075100,10220,10210,10220,10210,42
20241108,115100,808646040,10220,10220,10230,10220,47
20241108,115000,808165690,10220,10220,10220,10210,35
20241108,114900,807808170,10220,10230,10230,10220,24
20241108,114800,807562670,10230,10220,10230,10220,27
20241108,114700,807286680,10220,10210,10220,10210,16
20241108,114600,807123180,10220,10220,10220,10210,225
20241108,114500,804823860,10220,10210,10220,10210,482
20241108,114400,799898000,10210,10220,10220,10210,54
20241108,114300,799346300,10220,10230,10230,10220,1185
20241108,114200,787234140,10230,10220,10230,10220,68
20241108,114100,786538680,10230,10220,10230,10220,41
20241108,114000,786119430,10230,10210,10230,10210,72
20241108,113900,785383410,10210,10220,10220,10210,52
20241108,113800,784852170,10220,10220,10220,10210,1034
20241108,113700,774284880,10210,10220,10220,10210,31
20241108,113600,773968240,10220,10210,10220,10210,43
20241108,113500,773528980,10220,10220,10220,10210,42
20241108,113400,773099920,10210,10210,10210,10210,17
20241108,113300,772926350,10220,10210,10220,10210,49
20241108,113200,772425900,10200,10210,10210,10200,44
20241108,113100,771976870,10200,10200,10200,10200,18
20241108,113000,771793270,10200,10200,10200,10190,118
20241108,112900,770590670,10210,10200,10210,10190,253
20241108,112800,768009940,10200,10200,10200,10190,52
20241108,112700,767479720,10200,10200,10200,10190,49
20241108,112600,766980100,10190,10200,10200,10190,65
20241108,112500,766317420,10200,10200,10200,10190,89
20241108,112400,765409960,10200,10190,10200,10190,116
20241108,112300,764227080,10190,10190,10190,10190,164
20241108,112200,762555920,10200,10190,10200,10190,43
20241108,112100,762117510,10190,10190,10190,10180,1102
20241108,112000,750888310,10190,10190,10190,10180,688
20241108,111900,743877770,10190,10190,10190,10180,69
20241108,111800,743174840,10180,10180,10190,10180,42
20241108,111700,742747050,10190,10190,10190,10180,90
20241108,111600,741830120,10190,10190,10190,10180,335
20241108,111500,738416650,10190,10180,10190,10180,78
20241108,111400,737622010,10180,10180,10190,10180,43
20241108,111300,737184040,10190,10180,10190,10180,41
20241108,111200,736766430,10180,10180,10180,10180,18
20241108,111100,736583190,10190,10180,10190,10170,58
20241108,111000,735992760,10170,10180,10180,10170,29
20241108,110900,735697740,10190,10180,10190,10170,1042
20241108,110800,725097180,10190,10180,10190,10180,56
20241108,110700,724526720,10180,10180,10190,10180,245
20241108,110600,722032370,10190,10180,10190,10180,438
20241108,110500,717572330,10190,10180,10190,10180,419
20241108,110400,713306900,10190,10180,10190,10180,277
20241108,110300,710486460,10190,10180,10190,10170,82
20241108,110200,709651650,10180,10180,10180,10180,661
20241108,110100,702922670,10190,10190,10190,10180,333
20241108,110000,699532160,10180,10180,10190,10180,634
20241108,105900,693078030,10190,10190,10190,10190,1423
20241108,105800,678577660,10190,10190,10190,10190,692
20241108,105700,671526180,10190,10180,10190,10180,57
20241108,105600,670945360,10190,10190,10190,10190,23
20241108,105500,670710990,10190,10180,10190,10180,1060
20241108,105400,659920180,10180,10170,10180,10170,221
20241108,105300,657670970,10180,10180,10180,10170,75
20241108,105200,656907490,10180,10180,10180,10180,37
20241108,105100,656530830,10180,10190,10190,10180,883
20241108,105000,647541620,10190,10180,10190,10180,42
20241108,104900,647113690,10180,10190,10190,10180,898
20241108,104800,637970070,10200,10200,10200,10200,1450
20241108,104700,623180070,10200,10200,10200,10200,1024
20241108,104600,612735270,10200,10190,10200,10190,40
20241108,104500,612327290,10200,10200,10200,10200,130
20241108,104400,611001290,10200,10200,10200,10200,26
20241108,104300,610736090,10190,10200,10200,10180,595
20241108,104200,604676320,10200,10190,10200,10190,337
20241108,104100,601241990,10190,10190,10190,10190,29
20241108,104000,600946480,10190,10190,10190,10190,25
20241108,103900,600691730,10190,10190,10190,10180,160
20241108,103800,599061350,10190,10190,10190,10190,23
20241108,103700,598826980,10180,10180,10190,10180,190
20241108,103600,596892770,10180,10180,10180,10180,369
20241108,103500,593136350,10190,10190,10190,10180,249
20241108,103400,590600050,10190,10180,10190,10170,163
20241108,103300,588940100,10180,10210,10210,10180,6587
20241108,103200,521774830,10210,10200,10210,10200,414
20241108,103100,517547900,10210,10210,10210,10210,279
20241108,103000,514699310,10200,10200,10210,10200,53
20241108,102900,514158460,10200,10220,10220,10200,11723
20241108,102800,394576720,10220,10220,10220,10210,381
20241108,102700,390686360,10220,10220,10220,10220,114
20241108,102600,389521280,10220,10220,10220,10220,0
20241108,102500,389521280,10220,10230,10230,10220,39
20241108,102400,389122600,10230,10220,10230,10210,45
20241108,102300,388662490,10230,10230,10230,10230,24
20241108,102200,388416970,10230,10230,10230,10230,39
20241108,102100,388018000,10230,10230,10230,10210,48
20241108,102000,387527000,10220,10220,10220,10220,0
20241108,101900,387527000,10220,10230,10230,10220,48
20241108,101800,387036210,10230,10220,10230,10220,37
20241108,101700,386657840,10230,10230,10230,10220,40
20241108,101600,386248650,10220,10230,10230,10220,34
20241108,101500,385900930,10210,10230,10230,10210,4144
20241108,101400,343583010,10240,10240,10240,10230,38
20241108,101300,343193910,10240,10240,10240,10240,35
20241108,101200,342835510,10240,10240,10240,10240,23
20241108,101100,342599990,10240,10230,10240,10230,87
20241108,101000,341709630,10230,10230,10230,10220,51
20241108,100900,341188050,10230,10230,10230,10230,0
20241108,100800,341188050,10230,10230,10230,10230,23
20241108,100700,340952760,10230,10240,10240,10220,38
20241108,100600,340564010,10240,10240,10240,10240,128
20241108,100500,339253290,10240,10240,10240,10240,24
20241108,100400,339007530,10240,10220,10240,10210,2003
20241108,100300,318556650,10240,10230,10240,10230,148
20241108,100200,317042240,10230,10230,10230,10230,377
20241108,100100,313185530,10210,10230,10230,10210,87
20241108,100000,312295800,10230,10210,10230,10210,117
20241108,095900,311100790,10200,10230,10230,10200,325
20241108,095800,307781660,10230,10210,10230,10210,930
20241108,095700,298272520,10220,10220,10220,10220,29
20241108,095600,297976140,10220,10220,10220,10200,3751
20241108,095500,259706490,10240,10220,10240,10220,155
20241108,095400,258121950,10220,10220,10220,10220,0
20241108,095300,258121950,10220,10210,10220,10200,3048
20241108,095200,227012830,10220,10220,10240,10220,1102
20241108,095100,215750130,10220,10220,10220,10220,101
20241108,095000,214717910,10220,10230,10230,10220,3500
20241108,094900,178925220,10240,10240,10240,10230,15
20241108,094800,178771630,10240,10240,10240,10240,15
20241108,094700,178618030,10240,10240,10240,10240,638
20241108,094600,172084910,10240,10240,10240,10240,10
20241108,094500,171982510,10240,10240,10250,10240,38
20241108,094400,171593220,10250,10230,10250,10230,17
20241108,094300,171419260,10240,10230,10240,10230,2864
20241108,094200,142095900,10240,10230,10240,10230,1004
20241108,094100,131814960,10240,10230,10240,10230,270
20241108,094000,129052820,10240,10240,10240,10240,236
20241108,093900,126636180,10240,10240,10240,10240,25
20241108,093800,126380180,10240,10230,10240,10230,36
20241108,093700,126011550,10240,10230,10240,10230,102
20241108,093600,124968070,10230,10240,10240,10230,821
20241108,093500,116566030,10240,10230,10240,10230,27
20241108,093400,116289670,10230,10230,10240,10230,93
20241108,093300,115337730,10240,10230,10240,10230,17
20241108,093200,115163760,10240,10240,10240,10240,2
20241108,093100,115143280,10230,10230,10230,10230,1646
20241108,093000,98304700,10240,10240,10240,10240,1
20241108,092900,98294460,10230,10230,10230,10230,221
20241108,092800,96033630,10230,10230,10230,10230,0
20241108,092700,96033630,10230,10230,10230,10230,3
20241108,092600,96002940,10240,10250,10250,10240,1872
20241108,092500,76832740,10250,10250,10250,10250,391
20241108,092400,72824990,10240,10240,10250,10240,3
20241108,092300,72794260,10240,10240,10240,10240,102
20241108,092200,71749780,10240,10250,10250,10240,623
20241108,092100,65364250,10240,10240,10240,10240,22
20241108,092000,65138970,10240,10240,10250,10240,34
20241108,091900,64790800,10250,10250,10250,10250,11
20241108,091800,64678050,10240,10250,10250,10240,211
20241108,091700,62515800,10240,10240,10250,10240,24
20241108,091600,62269820,10250,10240,10250,10240,62
20241108,091500,61634870,10250,10250,10250,10240,118
20241108,091400,60426250,10240,10250,10250,10240,419
20241108,091300,56135580,10250,10250,10250,10240,62
20241108,091200,55500160,10230,10260,10260,10230,325
20241108,091100,52173710,10250,10250,10260,10250,483
20241108,091000,47222910,10240,10230,10240,10230,74
20241108,090900,46465440,10230,10230,10230,10220,305
20241108,090800,43346330,10230,10230,10240,10230,1706
20241108,090700,25890420,10230,10230,10230,10220,512
20241108,090600,20653680,10220,10230,10230,10220,11
20241108,090500,20541160,10230,10230,10240,10220,784
20241108,090400,12520850,10240,10240,10240,10240,10
20241108,090300,12418450,10230,10240,10240,10230,152
20241108,090200,10863470,10230,10220,10230,10220,217
20241108,090100,8643660,10220,10230,10230,10210,530
20241108,090000,3225250,10230,10240,10240,10220,315