KissMeData/084010/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,195700,275951890,13640,13640,13640,13640,337
20241010,195600,275951890,13640,13640,13640,13640,0
20241010,195500,275951890,13640,13640,13640,13640,0
20241010,195400,275951890,13640,13640,13640,13640,0
20241010,195300,275951890,13640,13640,13640,13640,0
20241010,195200,275951890,13640,13640,13640,13640,0
20241010,195100,275951890,13640,13640,13640,13640,0
20241010,195000,275951890,13640,13640,13640,13640,0
20241010,194900,275951890,13640,13640,13640,13640,0
20241010,194800,275951890,13640,13640,13640,13640,0
20241010,194700,275951890,13640,13640,13640,13640,0
20241010,194600,275951890,13640,13640,13640,13640,0
20241010,194500,275951890,13640,13640,13640,13640,0
20241010,194400,275951890,13640,13640,13640,13640,0
20241010,194300,275951890,13640,13640,13640,13640,0
20241010,194200,275951890,13640,13640,13640,13640,0
20241010,194100,275951890,13640,13640,13640,13640,0
20241010,194000,275951890,13640,13640,13640,13640,0
20241010,193900,275951890,13640,13640,13640,13640,0
20241010,193800,275951890,13640,13640,13640,13640,0
20241010,193700,275951890,13640,13640,13640,13640,0
20241010,193600,275951890,13640,13640,13640,13640,0
20241010,193500,275951890,13640,13640,13640,13640,0
20241010,193400,275951890,13640,13640,13640,13640,0
20241010,193300,275951890,13640,13640,13640,13640,0
20241010,193200,275951890,13640,13640,13640,13640,0
20241010,193100,275951890,13640,13640,13640,13640,0
20241010,193000,275951890,13640,13640,13640,13640,0
20241010,192900,275951890,13640,13640,13640,13640,0
20241010,192800,275951890,13640,13640,13640,13640,0
20241010,192700,275951890,13640,13640,13640,13640,337
20241010,192600,275951890,13640,13640,13640,13640,0
20241010,192500,275951890,13640,13640,13640,13640,0
20241010,192400,275951890,13640,13640,13640,13640,0
20241010,192300,275951890,13640,13640,13640,13640,0
20241010,192200,275951890,13640,13640,13640,13640,0
20241010,192100,275951890,13640,13640,13640,13640,0
20241010,192000,275951890,13640,13640,13640,13640,0
20241010,191900,275951890,13640,13640,13640,13640,0
20241010,191800,275951890,13640,13640,13640,13640,0
20241010,191700,275951890,13640,13640,13640,13640,0
20241010,191600,275951890,13640,13640,13640,13640,0
20241010,191500,275951890,13640,13640,13640,13640,0
20241010,191400,275951890,13640,13640,13640,13640,0
20241010,191300,275951890,13640,13640,13640,13640,0
20241010,191200,275951890,13640,13640,13640,13640,0
20241010,191100,275951890,13640,13640,13640,13640,0
20241010,191000,275951890,13640,13640,13640,13640,0
20241010,190900,275951890,13640,13640,13640,13640,0
20241010,190800,275951890,13640,13640,13640,13640,0
20241010,190700,275951890,13640,13640,13640,13640,0
20241010,190600,275951890,13640,13640,13640,13640,0
20241010,190500,275951890,13640,13640,13640,13640,0
20241010,190400,275951890,13640,13640,13640,13640,0
20241010,190300,275951890,13640,13640,13640,13640,0
20241010,190200,275951890,13640,13640,13640,13640,0
20241010,190100,275951890,13640,13640,13640,13640,0
20241010,190000,275951890,13640,13640,13640,13640,0
20241010,185900,275951890,13640,13640,13640,13640,0
20241010,185800,275951890,13640,13640,13640,13640,0
20241010,185700,275951890,13640,13640,13640,13640,337
20241010,185600,275951890,13640,13640,13640,13640,0
20241010,185500,275951890,13640,13640,13640,13640,0
20241010,185400,275951890,13640,13640,13640,13640,0
20241010,185300,275951890,13640,13640,13640,13640,0
20241010,185200,275951890,13640,13640,13640,13640,0
20241010,185100,275951890,13640,13640,13640,13640,0
20241010,185000,275951890,13640,13640,13640,13640,0
20241010,184900,275951890,13640,13640,13640,13640,0
20241010,184800,275951890,13640,13640,13640,13640,0
20241010,184700,275951890,13640,13640,13640,13640,0
20241010,184600,275951890,13640,13640,13640,13640,0
20241010,184500,275951890,13640,13640,13640,13640,0
20241010,184400,275951890,13640,13640,13640,13640,0
20241010,184300,275951890,13640,13640,13640,13640,0
20241010,184200,275951890,13640,13640,13640,13640,0
20241010,184100,275951890,13640,13640,13640,13640,0
20241010,184000,275951890,13640,13640,13640,13640,0
20241010,183900,275951890,13640,13640,13640,13640,0
20241010,183800,275951890,13640,13640,13640,13640,0
20241010,183700,275951890,13640,13640,13640,13640,0
20241010,183600,275951890,13640,13640,13640,13640,0
20241010,183500,275951890,13640,13640,13640,13640,0
20241010,183400,275951890,13640,13640,13640,13640,0
20241010,183300,275951890,13640,13640,13640,13640,0
20241010,183200,275951890,13640,13640,13640,13640,0
20241010,183100,275951890,13640,13640,13640,13640,0
20241010,183000,275951890,13640,13640,13640,13640,0
20241010,182900,275951890,13640,13640,13640,13640,0
20241010,182800,275951890,13640,13640,13640,13640,0
20241010,182700,275951890,13640,13640,13640,13640,337
20241010,182600,275951890,13640,13640,13640,13640,0
20241010,182500,275951890,13640,13640,13640,13640,0
20241010,182400,275951890,13640,13640,13640,13640,0
20241010,182300,275951890,13640,13640,13640,13640,0
20241010,182200,275951890,13640,13640,13640,13640,0
20241010,182100,275951890,13640,13640,13640,13640,0
20241010,182000,275951890,13640,13640,13640,13640,0
20241010,181900,275951890,13640,13640,13640,13640,0
20241010,181800,275951890,13640,13640,13640,13640,0
20241010,181700,275951890,13640,13640,13640,13640,0
20241010,181600,275951890,13640,13640,13640,13640,0
20241010,181500,275951890,13640,13640,13640,13640,0
20241010,181400,275951890,13640,13640,13640,13640,0
20241010,181300,275951890,13640,13640,13640,13640,0
20241010,181200,275951890,13640,13640,13640,13640,0
20241010,181100,275951890,13640,13640,13640,13640,0
20241010,181000,275951890,13640,13640,13640,13640,0
20241010,180900,275951890,13640,13640,13640,13640,0
20241010,180800,275951890,13640,13640,13640,13640,0
20241010,180700,275951890,13640,13640,13640,13640,0
20241010,180600,275951890,13640,13640,13640,13640,0
20241010,180500,275951890,13640,13640,13640,13640,0
20241010,180400,275951890,13640,13640,13640,13640,0
20241010,180300,275951890,13640,13640,13640,13640,0
20241010,180200,275951890,13640,13640,13640,13640,0
20241010,180100,275951890,13640,13640,13640,13640,0
20241010,180000,275951890,13640,13640,13640,13640,0
20241010,175900,275951890,13640,13640,13640,13640,0
20241010,175800,275951890,13640,13640,13640,13640,0
20241010,175700,275951890,13640,13640,13640,13640,337
20241010,175600,275951890,13640,13640,13640,13640,0
20241010,175500,275951890,13640,13640,13640,13640,0
20241010,175400,275951890,13640,13640,13640,13640,0
20241010,175300,275951890,13640,13640,13640,13640,0
20241010,175200,275951890,13640,13640,13640,13640,0
20241010,175100,275951890,13640,13640,13640,13640,0
20241010,175000,275951890,13640,13640,13640,13640,0
20241010,174900,275951890,13640,13640,13640,13640,0
20241010,174800,275951890,13640,13640,13640,13640,0
20241010,174700,275951890,13640,13640,13640,13640,0
20241010,174600,275951890,13640,13640,13640,13640,0
20241010,174500,275951890,13640,13640,13640,13640,0
20241010,174400,275951890,13640,13640,13640,13640,0
20241010,174300,275951890,13640,13640,13640,13640,0
20241010,174200,275951890,13640,13640,13640,13640,0
20241010,174100,275951890,13640,13640,13640,13640,0
20241010,174000,275951890,13640,13640,13640,13640,0
20241010,173900,275951890,13640,13640,13640,13640,0
20241010,173800,275951890,13640,13640,13640,13640,0
20241010,173700,275951890,13640,13640,13640,13640,0
20241010,173600,275951890,13640,13640,13640,13640,0
20241010,173500,275951890,13640,13640,13640,13640,0
20241010,173400,275951890,13640,13640,13640,13640,0
20241010,173300,275951890,13640,13640,13640,13640,0
20241010,173200,275951890,13640,13640,13640,13640,0
20241010,173100,275951890,13640,13640,13640,13640,0
20241010,173000,275951890,13640,13640,13640,13640,0
20241010,172900,275951890,13640,13640,13640,13640,0
20241010,172800,275951890,13640,13640,13640,13640,0
20241010,172700,275951890,13640,13640,13640,13640,337
20241010,172600,275951890,13640,13640,13640,13640,0
20241010,172500,275951890,13640,13640,13640,13640,0
20241010,172400,275951890,13640,13640,13640,13640,0
20241010,172300,275951890,13640,13640,13640,13640,0
20241010,172200,275951890,13640,13640,13640,13640,0
20241010,172100,275951890,13640,13640,13640,13640,0
20241010,172000,275951890,13640,13640,13640,13640,0
20241010,171900,275951890,13640,13640,13640,13640,0
20241010,171800,275951890,13640,13640,13640,13640,0
20241010,171700,275951890,13640,13640,13640,13640,0
20241010,171600,275951890,13640,13640,13640,13640,0
20241010,171500,275951890,13640,13640,13640,13640,0
20241010,171400,275951890,13640,13640,13640,13640,0
20241010,171300,275951890,13640,13640,13640,13640,0
20241010,171200,275951890,13640,13640,13640,13640,0
20241010,171100,275951890,13640,13640,13640,13640,0
20241010,171000,275951890,13640,13640,13640,13640,0
20241010,170900,275951890,13640,13640,13640,13640,0
20241010,170800,275951890,13640,13640,13640,13640,0
20241010,170700,275951890,13640,13640,13640,13640,0
20241010,170600,275951890,13640,13640,13640,13640,0
20241010,170500,275951890,13640,13640,13640,13640,0
20241010,170400,275951890,13640,13640,13640,13640,0
20241010,170300,275951890,13640,13640,13640,13640,0
20241010,170200,275951890,13640,13640,13640,13640,0
20241010,170100,275951890,13640,13640,13640,13640,0
20241010,170000,275951890,13640,13640,13640,13640,0
20241010,165900,275951890,13640,13640,13640,13640,0
20241010,165800,275951890,13640,13640,13640,13640,0
20241010,165700,275951890,13640,13640,13640,13640,337
20241010,165600,275951890,13640,13640,13640,13640,0
20241010,165500,275951890,13640,13640,13640,13640,0
20241010,165400,275951890,13640,13640,13640,13640,0
20241010,165300,275951890,13640,13640,13640,13640,0
20241010,165200,275951890,13640,13640,13640,13640,0
20241010,165100,275951890,13640,13640,13640,13640,0
20241010,165000,275951890,13640,13640,13640,13640,0
20241010,164900,275951890,13640,13640,13640,13640,0
20241010,164800,275951890,13640,13640,13640,13640,0
20241010,164700,275951890,13640,13640,13640,13640,0
20241010,164600,275951890,13640,13640,13640,13640,0
20241010,164500,275951890,13640,13640,13640,13640,0
20241010,164400,275951890,13640,13640,13640,13640,0
20241010,164300,275951890,13640,13640,13640,13640,0
20241010,164200,275951890,13640,13640,13640,13640,0
20241010,164100,275951890,13640,13640,13640,13640,0
20241010,164000,275951890,13640,13640,13640,13640,0
20241010,163900,275951890,13640,13640,13640,13640,0
20241010,163800,275951890,13640,13640,13640,13640,0
20241010,163700,275951890,13640,13640,13640,13640,0
20241010,163600,275951890,13640,13640,13640,13640,0
20241010,163500,275951890,13640,13640,13640,13640,0
20241010,163400,275951890,13640,13640,13640,13640,0
20241010,163300,275951890,13640,13640,13640,13640,0
20241010,163200,275951890,13640,13640,13640,13640,0
20241010,163100,275951890,13640,13640,13640,13640,0
20241010,163000,275951890,13640,13640,13640,13640,0
20241010,162900,275951890,13640,13640,13640,13640,0
20241010,162800,275951890,13640,13640,13640,13640,0
20241010,162700,275951890,13640,13640,13640,13640,337
20241010,162600,275951890,13640,13640,13640,13640,0
20241010,162500,275951890,13640,13640,13640,13640,0
20241010,162400,275951890,13640,13640,13640,13640,0
20241010,162300,275951890,13640,13640,13640,13640,0
20241010,162200,275951890,13640,13640,13640,13640,0
20241010,162100,275951890,13640,13640,13640,13640,0
20241010,162000,275951890,13640,13640,13640,13640,0
20241010,161900,275951890,13640,13640,13640,13640,0
20241010,161800,275951890,13640,13640,13640,13640,0
20241010,161700,275951890,13640,13640,13640,13640,0
20241010,161600,275951890,13640,13640,13640,13640,0
20241010,161500,275951890,13640,13640,13640,13640,0
20241010,161400,275951890,13640,13640,13640,13640,0
20241010,161300,275951890,13640,13640,13640,13640,0
20241010,161200,275951890,13640,13640,13640,13640,0
20241010,161100,275951890,13640,13640,13640,13640,0
20241010,161000,275951890,13640,13640,13640,13640,0
20241010,160900,275951890,13640,13640,13640,13640,0
20241010,160800,275951890,13640,13640,13640,13640,0
20241010,160700,275951890,13640,13640,13640,13640,0
20241010,160600,275951890,13640,13640,13640,13640,0
20241010,160500,275951890,13640,13640,13640,13640,0
20241010,160400,275951890,13640,13640,13640,13640,0
20241010,160300,275951890,13640,13640,13640,13640,0
20241010,160200,275951890,13640,13640,13640,13640,0
20241010,160100,275951890,13640,13640,13640,13640,0
20241010,160000,275951890,13640,13640,13640,13640,0
20241010,155900,275951890,13640,13640,13640,13640,0
20241010,155800,275951890,13640,13640,13640,13640,0
20241010,155700,275951890,13640,13640,13640,13640,337
20241010,155600,275951890,13640,13640,13640,13640,0
20241010,155500,275951890,13640,13640,13640,13640,0
20241010,155400,275951890,13640,13640,13640,13640,0
20241010,155300,275951890,13640,13640,13640,13640,0
20241010,155200,275951890,13640,13640,13640,13640,0
20241010,155100,275951890,13640,13640,13640,13640,0
20241010,155000,275951890,13640,13640,13640,13640,0
20241010,154900,275951890,13640,13640,13640,13640,0
20241010,154800,275951890,13640,13640,13640,13640,0
20241010,154700,275951890,13640,13640,13640,13640,0
20241010,154600,275951890,13640,13640,13640,13640,0
20241010,154500,275951890,13640,13640,13640,13640,0
20241010,154400,275951890,13640,13640,13640,13640,0
20241010,154300,275951890,13640,13640,13640,13640,0
20241010,154200,275951890,13640,13640,13640,13640,0
20241010,154100,275951890,13640,13640,13640,13640,0
20241010,154000,275951890,13640,13640,13640,13640,0
20241010,153900,275951890,13640,13640,13640,13640,0
20241010,153800,275951890,13640,13640,13640,13640,0
20241010,153700,275951890,13640,13640,13640,13640,0
20241010,153600,275951890,13640,13640,13640,13640,0
20241010,153500,275951890,13640,13640,13640,13640,0
20241010,153400,275951890,13640,13640,13640,13640,0
20241010,153300,275951890,13640,13640,13640,13640,0
20241010,153200,275951890,13640,13640,13640,13640,0
20241010,153100,275951890,13640,13640,13640,13640,0
20241010,153000,275951890,13640,13640,13640,13640,337
20241010,152900,271355210,13660,13660,13660,13660,0
20241010,152800,271355210,13660,13660,13660,13660,0
20241010,152700,271355210,13660,13660,13660,13660,0
20241010,152600,271355210,13660,13660,13660,13660,0
20241010,152500,271355210,13660,13660,13660,13660,0
20241010,152400,271355210,13660,13660,13660,13660,0
20241010,152300,271355210,13660,13660,13660,13660,0
20241010,152200,271355210,13660,13660,13660,13660,0
20241010,152100,271355210,13660,13660,13660,13660,0
20241010,152000,271355210,13660,13660,13660,13660,0
20241010,151900,271355210,13660,13660,13660,13660,0
20241010,151800,271355210,13660,13660,13660,13660,0
20241010,151700,271355210,13660,13660,13660,13660,1
20241010,151600,271341550,13650,13640,13650,13640,95
20241010,151500,270044900,13650,13650,13650,13650,4
20241010,151400,269990300,13640,13640,13640,13640,2
20241010,151300,269963020,13650,13650,13650,13650,0
20241010,151200,269963020,13650,13650,13650,13650,656
20241010,151100,261008620,13650,13650,13650,13650,192
20241010,151000,258387820,13660,13660,13660,13660,0
20241010,150900,258387820,13660,13660,13660,13660,0
20241010,150800,258387820,13660,13660,13660,13660,118
20241010,150700,256775940,13660,13660,13660,13660,0
20241010,150600,256775940,13660,13660,13660,13660,0
20241010,150500,256775940,13660,13660,13660,13660,12
20241010,150400,256612020,13680,13680,13680,13680,0
20241010,150300,256612020,13680,13680,13680,13680,0
20241010,150200,256612020,13680,13680,13680,13680,0
20241010,150100,256612020,13680,13680,13680,13680,0
20241010,150000,256612020,13680,13680,13680,13680,0
20241010,145900,256612020,13680,13680,13680,13680,0
20241010,145800,256612020,13680,13680,13680,13680,0
20241010,145700,256612020,13680,13680,13680,13680,0
20241010,145600,256612020,13680,13680,13680,13680,0
20241010,145500,256612020,13680,13680,13680,13680,0
20241010,145400,256612020,13680,13680,13680,13680,0
20241010,145300,256612020,13680,13680,13680,13680,0
20241010,145200,256612020,13680,13680,13680,13680,0
20241010,145100,256612020,13680,13680,13680,13680,0
20241010,145000,256612020,13680,13680,13680,13680,0
20241010,144900,256612020,13680,13680,13680,13680,0
20241010,144800,256612020,13680,13680,13680,13680,0
20241010,144700,256612020,13680,13680,13680,13680,0
20241010,144600,256612020,13680,13680,13680,13680,0
20241010,144500,256612020,13680,13680,13680,13680,0
20241010,144400,256612020,13680,13680,13680,13680,1
20241010,144300,256598340,13650,13650,13650,13650,103
20241010,144200,255192390,13650,13650,13650,13650,0
20241010,144100,255192390,13650,13650,13660,13650,4054
20241010,144000,199855250,13650,13640,13650,13640,693
20241010,143900,190395880,13640,13640,13640,13640,10
20241010,143800,190259480,13640,13640,13640,13640,0
20241010,143700,190259480,13640,13640,13640,13640,0
20241010,143600,190259480,13640,13640,13640,13640,80
20241010,143500,189168280,13630,13630,13630,13630,0
20241010,143400,189168280,13630,13630,13630,13630,0
20241010,143300,189168280,13630,13630,13630,13630,50
20241010,143200,188486780,13630,13630,13630,13630,20
20241010,143100,188214180,13620,13620,13620,13620,0
20241010,143000,188214180,13620,13610,13620,13610,607
20241010,142900,179949490,13610,13640,13640,13580,1656
20241010,142800,157409330,13640,13640,13640,13640,8
20241010,142700,157300210,13640,13640,13640,13640,0
20241010,142600,157300210,13640,13640,13640,13640,2
20241010,142500,157272930,13640,13640,13640,13640,0
20241010,142400,157272930,13640,13640,13640,13640,0
20241010,142300,157272930,13640,13640,13640,13640,0
20241010,142200,157272930,13640,13640,13640,13640,0
20241010,142100,157272930,13640,13640,13640,13640,200
20241010,142000,154544930,13640,13640,13640,13640,0
20241010,141900,154544930,13640,13640,13640,13640,0
20241010,141800,154544930,13640,13640,13640,13640,0
20241010,141700,154544930,13640,13640,13640,13640,0
20241010,141600,154544930,13640,13640,13640,13640,99
20241010,141500,153194570,13640,13640,13640,13640,0
20241010,141400,153194570,13640,13640,13640,13640,2
20241010,141300,153167290,13630,13630,13630,13630,0
20241010,141200,153167290,13630,13630,13630,13630,0
20241010,141100,153167290,13630,13630,13630,13630,0
20241010,141000,153167290,13630,13630,13630,13630,2
20241010,140900,153140030,13630,13630,13630,13630,0
20241010,140800,153140030,13630,13630,13630,13630,0
20241010,140700,153140030,13630,13630,13630,13630,0
20241010,140600,153140030,13630,13640,13640,13630,191
20241010,140500,150536690,13640,13640,13640,13640,0
20241010,140400,150536690,13640,13640,13640,13640,0
20241010,140300,150536690,13640,13640,13640,13640,0
20241010,140200,150536690,13640,13640,13640,13640,0
20241010,140100,150536690,13640,13640,13640,13640,0
20241010,140000,150536690,13640,13640,13640,13640,0
20241010,135900,150536690,13640,13640,13640,13640,10
20241010,135800,150400290,13640,13640,13640,13640,0
20241010,135700,150400290,13640,13640,13640,13640,0
20241010,135600,150400290,13640,13640,13640,13640,0
20241010,135500,150400290,13640,13640,13640,13640,101
20241010,135400,149022650,13640,13640,13640,13640,0
20241010,135300,149022650,13640,13640,13640,13640,0
20241010,135200,149022650,13640,13640,13640,13640,0
20241010,135100,149022650,13640,13640,13640,13640,100
20241010,135000,147658650,13650,13650,13650,13650,0
20241010,134900,147658650,13650,13650,13650,13650,36
20241010,134800,147167250,13650,13650,13650,13650,0
20241010,134700,147167250,13650,13660,13660,13650,439
20241010,134600,141172910,13660,13660,13660,13660,2
20241010,134500,141145590,13660,13660,13660,13660,0
20241010,134400,141145590,13660,13660,13660,13660,1
20241010,134300,141131930,13680,13680,13680,13680,1
20241010,134200,141118250,13680,13680,13680,13680,0
20241010,134100,141118250,13680,13680,13680,13680,0
20241010,134000,141118250,13680,13680,13680,13680,0
20241010,133900,141118250,13680,13680,13680,13680,97
20241010,133800,139791290,13660,13660,13660,13660,0
20241010,133700,139791290,13660,13660,13660,13660,0
20241010,133600,139791290,13660,13660,13660,13660,0
20241010,133500,139791290,13660,13660,13660,13660,0
20241010,133400,139791290,13660,13660,13660,13660,3
20241010,133300,139750310,13660,13660,13660,13660,0
20241010,133200,139750310,13660,13660,13660,13660,0
20241010,133100,139750310,13660,13660,13660,13660,0
20241010,133000,139750310,13660,13660,13660,13660,0
20241010,132900,139750310,13660,13660,13660,13660,0
20241010,132800,139750310,13660,13660,13660,13660,0
20241010,132700,139750310,13660,13660,13660,13660,0
20241010,132600,139750310,13660,13660,13660,13660,0
20241010,132500,139750310,13660,13660,13660,13660,0
20241010,132400,139750310,13660,13660,13660,13660,0
20241010,132300,139750310,13660,13660,13660,13660,0
20241010,132200,139750310,13660,13660,13660,13660,0
20241010,132100,139750310,13660,13660,13660,13660,9
20241010,132000,139627370,13670,13670,13670,13670,0
20241010,131900,139627370,13670,13670,13670,13670,0
20241010,131800,139627370,13670,13670,13670,13670,0
20241010,131700,139627370,13670,13670,13670,13670,0
20241010,131600,139627370,13670,13670,13670,13670,0
20241010,131500,139627370,13670,13670,13670,13670,41
20241010,131400,139066900,13660,13660,13660,13660,30
20241010,131300,138657100,13660,13660,13660,13660,0
20241010,131200,138657100,13660,13660,13660,13660,9
20241010,131100,138534160,13670,13670,13670,13670,0
20241010,131000,138534160,13670,13670,13670,13670,14
20241010,130900,138342780,13670,13670,13670,13670,0
20241010,130800,138342780,13670,13670,13670,13670,0
20241010,130700,138342780,13670,13670,13670,13670,0
20241010,130600,138342780,13670,13670,13670,13670,0
20241010,130500,138342780,13670,13670,13670,13670,100
20241010,130400,136975780,13660,13660,13660,13660,0
20241010,130300,136975780,13660,13660,13660,13660,0
20241010,130200,136975780,13660,13660,13660,13660,0
20241010,130100,136975780,13660,13660,13660,13660,91
20241010,130000,135732720,13650,13650,13650,13650,1
20241010,125900,135719070,13650,13650,13650,13650,3
20241010,125800,135678120,13650,13650,13650,13650,2
20241010,125700,135650820,13650,13650,13650,13650,6
20241010,125600,135568920,13650,13650,13650,13650,3
20241010,125500,135527970,13650,13650,13650,13650,5
20241010,125400,135459720,13660,13660,13660,13660,8
20241010,125300,135350440,13660,13660,13660,13660,5
20241010,125200,135282140,13660,13670,13670,13660,278
20241010,125100,131483820,13670,13670,13670,13670,5
20241010,125000,131415470,13670,13670,13670,13670,3
20241010,124900,131374460,13670,13670,13670,13670,9
20241010,124800,131251430,13670,13670,13670,13670,3
20241010,124700,131210420,13670,13670,13670,13670,11
20241010,124600,131060050,13670,13670,13670,13670,2
20241010,124500,131032710,13670,13670,13670,13670,6
20241010,124400,130950690,13670,13670,13670,13670,2
20241010,124300,130923350,13670,13670,13670,13670,6
20241010,124200,130841330,13670,13670,13680,13670,55
20241010,124100,130088980,13670,13670,13670,13670,3
20241010,124000,130047970,13670,13670,13670,13670,5
20241010,123900,129979620,13670,13680,13680,13670,100
20241010,123800,128611710,13700,13700,13700,13700,0
20241010,123700,128611710,13700,13700,13700,13700,0
20241010,123600,128611710,13700,13700,13700,13700,0
20241010,123500,128611710,13700,13700,13700,13700,0
20241010,123400,128611710,13700,13700,13700,13700,0
20241010,123300,128611710,13700,13700,13700,13700,0
20241010,123200,128611710,13700,13700,13700,13700,0
20241010,123100,128611710,13700,13700,13700,13700,0
20241010,123000,128611710,13700,13700,13700,13700,0
20241010,122900,128611710,13700,13700,13700,13700,10
20241010,122800,128474710,13690,13690,13690,13690,0
20241010,122700,128474710,13690,13690,13690,13690,0
20241010,122600,128474710,13690,13690,13690,13690,0
20241010,122500,128474710,13690,13690,13690,13690,0
20241010,122400,128474710,13690,13690,13690,13690,0
20241010,122300,128474710,13690,13690,13690,13690,0
20241010,122200,128474710,13690,13690,13690,13690,30
20241010,122100,128064010,13700,13700,13700,13700,0
20241010,122000,128064010,13700,13700,13700,13700,0
20241010,121900,128064010,13700,13700,13700,13700,0
20241010,121800,128064010,13700,13700,13700,13700,0
20241010,121700,128064010,13700,13700,13700,13700,0
20241010,121600,128064010,13700,13700,13700,13700,0
20241010,121500,128064010,13700,13700,13700,13700,0
20241010,121400,128064010,13700,13700,13700,13700,0
20241010,121300,128064010,13700,13700,13700,13700,0
20241010,121200,128064010,13700,13700,13700,13700,0
20241010,121100,128064010,13700,13700,13700,13700,3
20241010,121000,128022910,13700,13700,13700,13700,14
20241010,120900,127831110,13700,13700,13700,13700,0
20241010,120800,127831110,13700,13700,13700,13700,0
20241010,120700,127831110,13700,13700,13700,13700,0
20241010,120600,127831110,13700,13700,13700,13700,132
20241010,120500,126022710,13690,13690,13690,13690,0
20241010,120400,126022710,13690,13690,13690,13690,0
20241010,120300,126022710,13690,13690,13690,13690,0
20241010,120200,126022710,13690,13690,13690,13690,0
20241010,120100,126022710,13690,13690,13690,13690,0
20241010,120000,126022710,13690,13690,13690,13690,4
20241010,115900,125967950,13690,13690,13690,13690,0
20241010,115800,125967950,13690,13690,13690,13690,1
20241010,115700,125954260,13690,13690,13690,13690,0
20241010,115600,125954260,13690,13690,13690,13690,0
20241010,115500,125954260,13690,13690,13690,13690,0
20241010,115400,125954260,13690,13690,13690,13690,408
20241010,115300,120368740,13680,13680,13680,13680,0
20241010,115200,120368740,13680,13680,13680,13680,0
20241010,115100,120368740,13680,13680,13680,13680,139
20241010,115000,118467220,13680,13680,13680,13680,0
20241010,114900,118467220,13680,13680,13680,13680,9
20241010,114800,118344100,13680,13680,13680,13680,0
20241010,114700,118344100,13680,13680,13680,13680,0
20241010,114600,118344100,13680,13680,13680,13680,0
20241010,114500,118344100,13680,13680,13680,13680,0
20241010,114400,118344100,13680,13680,13680,13680,0
20241010,114300,118344100,13680,13680,13680,13680,0
20241010,114200,118344100,13680,13680,13680,13680,0
20241010,114100,118344100,13680,13690,13690,13680,70
20241010,114000,117386460,13690,13690,13690,13690,0
20241010,113900,117386460,13690,13690,13690,13690,134
20241010,113800,115552000,13680,13680,13680,13680,0
20241010,113700,115552000,13680,13680,13680,13680,0
20241010,113600,115552000,13680,13680,13680,13680,0
20241010,113500,115552000,13680,13680,13680,13680,55
20241010,113400,114799600,13670,13670,13670,13670,1
20241010,113300,114785930,13650,13650,13650,13650,0
20241010,113200,114785930,13650,13650,13650,13650,0
20241010,113100,114785930,13650,13650,13650,13650,0
20241010,113000,114785930,13650,13650,13650,13650,0
20241010,112900,114785930,13650,13650,13650,13650,0
20241010,112800,114785930,13650,13650,13650,13650,0
20241010,112700,114785930,13650,13650,13650,13650,42
20241010,112600,114212630,13640,13640,13640,13640,98
20241010,112500,112875910,13630,13630,13630,13630,300
20241010,112400,108786910,13640,13640,13640,13640,0
20241010,112300,108786910,13640,13640,13640,13640,165
20241010,112200,106536310,13640,13640,13640,13640,0
20241010,112100,106536310,13640,13660,13660,13640,330
20241010,112000,102034350,13670,13670,13670,13670,0
20241010,111900,102034350,13670,13670,13670,13670,15
20241010,111800,101829300,13680,13680,13680,13680,0
20241010,111700,101829300,13680,13680,13680,13680,0
20241010,111600,101829300,13680,13680,13680,13680,1
20241010,111500,101815620,13680,13680,13680,13680,0
20241010,111400,101815620,13680,13680,13680,13680,0
20241010,111300,101815620,13680,13680,13680,13680,0
20241010,111200,101815620,13680,13680,13680,13680,0
20241010,111100,101815620,13680,13680,13680,13680,0
20241010,111000,101815620,13680,13680,13680,13680,36
20241010,110900,101323140,13680,13680,13680,13680,0
20241010,110800,101323140,13680,13680,13680,13680,0
20241010,110700,101323140,13680,13680,13680,13680,0
20241010,110600,101323140,13680,13680,13680,13680,0
20241010,110500,101323140,13680,13680,13680,13680,0
20241010,110400,101323140,13680,13680,13680,13680,0
20241010,110300,101323140,13680,13680,13680,13680,0
20241010,110200,101323140,13680,13680,13680,13680,0
20241010,110100,101323140,13680,13680,13680,13680,0
20241010,110000,101323140,13680,13680,13680,13680,0
20241010,105900,101323140,13680,13680,13680,13680,0
20241010,105800,101323140,13680,13680,13680,13680,0
20241010,105700,101323140,13680,13680,13680,13680,0
20241010,105600,101323140,13680,13680,13680,13680,0
20241010,105500,101323140,13680,13680,13680,13680,0
20241010,105400,101323140,13680,13680,13680,13680,14
20241010,105300,101131620,13680,13680,13680,13680,0
20241010,105200,101131620,13680,13680,13680,13680,0
20241010,105100,101131620,13680,13680,13680,13680,0
20241010,105000,101131620,13680,13660,13680,13660,2
20241010,104900,101104280,13660,13660,13660,13660,0
20241010,104800,101104280,13660,13660,13660,13660,0
20241010,104700,101104280,13660,13660,13660,13660,0
20241010,104600,101104280,13660,13660,13660,13660,0
20241010,104500,101104280,13660,13660,13660,13660,8
20241010,104400,100995000,13670,13670,13670,13670,0
20241010,104300,100995000,13670,13670,13670,13670,0
20241010,104200,100995000,13670,13670,13670,13670,5
20241010,104100,100926650,13670,13670,13670,13670,0
20241010,104000,100926650,13670,13670,13670,13670,0
20241010,103900,100926650,13670,13670,13670,13670,0
20241010,103800,100926650,13670,13670,13670,13670,0
20241010,103700,100926650,13670,13670,13670,13670,0
20241010,103600,100926650,13670,13670,13670,13670,0
20241010,103500,100926650,13670,13670,13670,13670,0
20241010,103400,100926650,13670,13670,13670,13670,0
20241010,103300,100926650,13670,13670,13670,13670,0
20241010,103200,100926650,13670,13670,13670,13670,0
20241010,103100,100926650,13670,13670,13670,13670,0
20241010,103000,100926650,13670,13670,13670,13670,0
20241010,102900,100926650,13670,13670,13670,13670,0
20241010,102800,100926650,13670,13670,13670,13670,0
20241010,102700,100926650,13670,13670,13670,13670,25
20241010,102600,100584900,13670,13670,13670,13670,0
20241010,102500,100584900,13670,13670,13670,13670,0
20241010,102400,100584900,13670,13670,13670,13670,0
20241010,102300,100584900,13670,13670,13670,13670,0
20241010,102200,100584900,13670,13680,13680,13670,120
20241010,102100,98944120,13680,13680,13680,13680,0
20241010,102000,98944120,13680,13680,13680,13680,0
20241010,101900,98944120,13680,13680,13680,13680,0
20241010,101800,98944120,13680,13680,13680,13680,0
20241010,101700,98944120,13680,13680,13680,13680,0
20241010,101600,98944120,13680,13680,13680,13680,2
20241010,101500,98916760,13680,13680,13680,13680,200
20241010,101400,96180760,13680,13680,13680,13680,0
20241010,101300,96180760,13680,13680,13680,13680,0
20241010,101200,96180760,13680,13680,13680,13680,0
20241010,101100,96180760,13680,13680,13680,13680,0
20241010,101000,96180760,13680,13680,13680,13680,14
20241010,100900,95989240,13660,13660,13660,13660,0
20241010,100800,95989240,13660,13660,13660,13660,0
20241010,100700,95989240,13660,13660,13660,13660,50
20241010,100600,95306240,13680,13680,13680,13680,0
20241010,100500,95306240,13680,13680,13680,13680,9
20241010,100400,95183120,13660,13660,13660,13660,0
20241010,100300,95183120,13660,13660,13660,13660,29
20241010,100200,94786980,13660,13660,13660,13660,0
20241010,100100,94786980,13660,13660,13660,13660,0
20241010,100000,94786980,13660,13660,13660,13660,1
20241010,095900,94773320,13660,13660,13660,13660,0
20241010,095800,94773320,13660,13660,13660,13660,0
20241010,095700,94773320,13660,13660,13660,13660,0
20241010,095600,94773320,13660,13660,13660,13660,9
20241010,095500,94650380,13640,13650,13650,13640,121
20241010,095400,92999600,13640,13640,13640,13640,0
20241010,095300,92999600,13640,13640,13640,13640,0
20241010,095200,92999600,13640,13640,13640,13640,0
20241010,095100,92999600,13640,13640,13640,13640,0
20241010,095000,92999600,13640,13640,13640,13640,0
20241010,094900,92999600,13640,13640,13640,13640,0
20241010,094800,92999600,13640,13640,13640,13640,1
20241010,094700,92985960,13680,13680,13680,13680,0
20241010,094600,92985960,13680,13680,13680,13680,0
20241010,094500,92985960,13680,13680,13680,13680,0
20241010,094400,92985960,13680,13680,13680,13680,0
20241010,094300,92985960,13680,13680,13680,13680,0
20241010,094200,92985960,13680,13680,13680,13680,0
20241010,094100,92985960,13680,13680,13680,13680,0
20241010,094000,92985960,13680,13680,13680,13680,0
20241010,093900,92985960,13680,13680,13680,13680,0
20241010,093800,92985960,13680,13680,13680,13680,0
20241010,093700,92985960,13680,13680,13680,13680,10
20241010,093600,92849160,13630,13670,13670,13630,101
20241010,093500,91472140,13750,13690,13750,13690,199
20241010,093400,88736040,13700,13620,13750,13620,337
20241010,093300,84130220,13620,13620,13620,13620,0
20241010,093200,84130220,13620,13620,13620,13620,0
20241010,093100,84130220,13620,13620,13620,13620,2
20241010,093000,84102980,13620,13610,13620,13610,4
20241010,092900,84048530,13600,13600,13600,13600,1
20241010,092800,84034930,13600,13600,13600,13600,0
20241010,092700,84034930,13600,13600,13600,13600,11
20241010,092600,83885330,13590,13560,13590,13560,4781
20241010,092500,18961490,13560,13560,13560,13560,0
20241010,092400,18961490,13560,13560,13560,13560,220
20241010,092300,15978290,13580,13580,13580,13580,233
20241010,092200,12814150,13580,13580,13580,13580,1
20241010,092100,12800570,13580,13580,13580,13580,0
20241010,092000,12800570,13580,13580,13580,13580,0
20241010,091900,12800570,13580,13580,13580,13580,114
20241010,091800,11252450,13580,13580,13580,13580,2
20241010,091700,11225290,13580,13580,13580,13580,0
20241010,091600,11225290,13580,13580,13580,13580,0
20241010,091500,11225290,13580,13580,13580,13580,0
20241010,091400,11225290,13580,13580,13580,13570,179
20241010,091300,8794810,13590,13590,13590,13590,20
20241010,091200,8523010,13620,13620,13620,13620,0
20241010,091100,8523010,13620,13620,13620,13620,0
20241010,091000,8523010,13620,13620,13620,13620,0
20241010,090900,8523010,13620,13620,13620,13620,0
20241010,090800,8523010,13620,13620,13620,13620,0
20241010,090700,8523010,13620,13620,13620,13620,0
20241010,090600,8523010,13620,13620,13620,13620,1
20241010,090500,8509390,13530,13530,13530,13530,0
20241010,090400,8509390,13530,13540,13540,13530,307
20241010,090300,4354080,13630,13630,13630,13630,1
20241010,090200,4340450,13530,13530,13530,13530,100
20241010,090100,2987450,13520,13510,13520,13510,180
20241010,090000,554850,13670,13500,13670,13500,41