KissMeData/088980/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,200000,9646982170,11610,11610,11610,11610,9106
20241010,195900,9646982170,11610,11610,11610,11610,0
20241010,195800,9646982170,11610,11610,11610,11610,0
20241010,195700,9646982170,11610,11610,11610,11610,0
20241010,195600,9646982170,11610,11610,11610,11610,0
20241010,195500,9646982170,11610,11610,11610,11610,0
20241010,195400,9646982170,11610,11610,11610,11610,0
20241010,195300,9646982170,11610,11610,11610,11610,0
20241010,195200,9646982170,11610,11610,11610,11610,0
20241010,195100,9646982170,11610,11610,11610,11610,0
20241010,195000,9646982170,11610,11610,11610,11610,0
20241010,194900,9646982170,11610,11610,11610,11610,0
20241010,194800,9646982170,11610,11610,11610,11610,0
20241010,194700,9646982170,11610,11610,11610,11610,0
20241010,194600,9646982170,11610,11610,11610,11610,0
20241010,194500,9646982170,11610,11610,11610,11610,0
20241010,194400,9646982170,11610,11610,11610,11610,0
20241010,194300,9646982170,11610,11610,11610,11610,0
20241010,194200,9646982170,11610,11610,11610,11610,0
20241010,194100,9646982170,11610,11610,11610,11610,0
20241010,194000,9646982170,11610,11610,11610,11610,0
20241010,193900,9646982170,11610,11610,11610,11610,0
20241010,193800,9646982170,11610,11610,11610,11610,0
20241010,193700,9646982170,11610,11610,11610,11610,0
20241010,193600,9646982170,11610,11610,11610,11610,0
20241010,193500,9646982170,11610,11610,11610,11610,0
20241010,193400,9646982170,11610,11610,11610,11610,0
20241010,193300,9646982170,11610,11610,11610,11610,0
20241010,193200,9646982170,11610,11610,11610,11610,0
20241010,193100,9646982170,11610,11610,11610,11610,0
20241010,193000,9646982170,11610,11610,11610,11610,9106
20241010,192900,9646982170,11610,11610,11610,11610,0
20241010,192800,9646982170,11610,11610,11610,11610,0
20241010,192700,9646982170,11610,11610,11610,11610,0
20241010,192600,9646982170,11610,11610,11610,11610,0
20241010,192500,9646982170,11610,11610,11610,11610,0
20241010,192400,9646982170,11610,11610,11610,11610,0
20241010,192300,9646982170,11610,11610,11610,11610,0
20241010,192200,9646982170,11610,11610,11610,11610,0
20241010,192100,9646982170,11610,11610,11610,11610,0
20241010,192000,9646982170,11610,11610,11610,11610,0
20241010,191900,9646982170,11610,11610,11610,11610,0
20241010,191800,9646982170,11610,11610,11610,11610,0
20241010,191700,9646982170,11610,11610,11610,11610,0
20241010,191600,9646982170,11610,11610,11610,11610,0
20241010,191500,9646982170,11610,11610,11610,11610,0
20241010,191400,9646982170,11610,11610,11610,11610,0
20241010,191300,9646982170,11610,11610,11610,11610,0
20241010,191200,9646982170,11610,11610,11610,11610,0
20241010,191100,9646982170,11610,11610,11610,11610,0
20241010,191000,9646982170,11610,11610,11610,11610,0
20241010,190900,9646982170,11610,11610,11610,11610,0
20241010,190800,9646982170,11610,11610,11610,11610,0
20241010,190700,9646982170,11610,11610,11610,11610,0
20241010,190600,9646982170,11610,11610,11610,11610,0
20241010,190500,9646982170,11610,11610,11610,11610,0
20241010,190400,9646982170,11610,11610,11610,11610,0
20241010,190300,9646982170,11610,11610,11610,11610,0
20241010,190200,9646982170,11610,11610,11610,11610,0
20241010,190100,9646982170,11610,11610,11610,11610,0
20241010,190000,9646982170,11610,11610,11610,11610,9106
20241010,185900,9646982170,11610,11610,11610,11610,0
20241010,185800,9646982170,11610,11610,11610,11610,0
20241010,185700,9646982170,11610,11610,11610,11610,0
20241010,185600,9646982170,11610,11610,11610,11610,0
20241010,185500,9646982170,11610,11610,11610,11610,0
20241010,185400,9646982170,11610,11610,11610,11610,0
20241010,185300,9646982170,11610,11610,11610,11610,0
20241010,185200,9646982170,11610,11610,11610,11610,0
20241010,185100,9646982170,11610,11610,11610,11610,0
20241010,185000,9646982170,11610,11610,11610,11610,0
20241010,184900,9646982170,11610,11610,11610,11610,0
20241010,184800,9646982170,11610,11610,11610,11610,0
20241010,184700,9646982170,11610,11610,11610,11610,0
20241010,184600,9646982170,11610,11610,11610,11610,0
20241010,184500,9646982170,11610,11610,11610,11610,0
20241010,184400,9646982170,11610,11610,11610,11610,0
20241010,184300,9646982170,11610,11610,11610,11610,0
20241010,184200,9646982170,11610,11610,11610,11610,0
20241010,184100,9646982170,11610,11610,11610,11610,0
20241010,184000,9646982170,11610,11610,11610,11610,0
20241010,183900,9646982170,11610,11610,11610,11610,0
20241010,183800,9646982170,11610,11610,11610,11610,0
20241010,183700,9646982170,11610,11610,11610,11610,0
20241010,183600,9646982170,11610,11610,11610,11610,0
20241010,183500,9646982170,11610,11610,11610,11610,0
20241010,183400,9646982170,11610,11610,11610,11610,0
20241010,183300,9646982170,11610,11610,11610,11610,0
20241010,183200,9646982170,11610,11610,11610,11610,0
20241010,183100,9646982170,11610,11610,11610,11610,0
20241010,183000,9646982170,11610,11610,11610,11610,9106
20241010,182900,9646982170,11610,11610,11610,11610,0
20241010,182800,9646982170,11610,11610,11610,11610,0
20241010,182700,9646982170,11610,11610,11610,11610,0
20241010,182600,9646982170,11610,11610,11610,11610,0
20241010,182500,9646982170,11610,11610,11610,11610,0
20241010,182400,9646982170,11610,11610,11610,11610,0
20241010,182300,9646982170,11610,11610,11610,11610,0
20241010,182200,9646982170,11610,11610,11610,11610,0
20241010,182100,9646982170,11610,11610,11610,11610,0
20241010,182000,9646982170,11610,11610,11610,11610,0
20241010,181900,9646982170,11610,11610,11610,11610,0
20241010,181800,9646982170,11610,11610,11610,11610,0
20241010,181700,9646982170,11610,11610,11610,11610,0
20241010,181600,9646982170,11610,11610,11610,11610,0
20241010,181500,9646982170,11610,11610,11610,11610,0
20241010,181400,9646982170,11610,11610,11610,11610,0
20241010,181300,9646982170,11610,11610,11610,11610,0
20241010,181200,9646982170,11610,11610,11610,11610,0
20241010,181100,9646982170,11610,11610,11610,11610,0
20241010,181000,9646982170,11610,11610,11610,11610,0
20241010,180900,9646982170,11610,11610,11610,11610,0
20241010,180800,9646982170,11610,11610,11610,11610,0
20241010,180700,9646982170,11610,11610,11610,11610,0
20241010,180600,9646982170,11610,11610,11610,11610,0
20241010,180500,9646982170,11610,11610,11610,11610,0
20241010,180400,9646982170,11610,11610,11610,11610,0
20241010,180300,9646982170,11610,11610,11610,11610,0
20241010,180200,9646982170,11610,11610,11610,11610,0
20241010,180100,9646982170,11610,11610,11610,11610,0
20241010,180000,9646982170,11610,11610,11610,11610,9106
20241010,175900,9646982170,11610,11610,11610,11610,0
20241010,175800,9646982170,11610,11610,11610,11610,0
20241010,175700,9646982170,11610,11610,11610,11610,0
20241010,175600,9646982170,11610,11610,11610,11610,0
20241010,175500,9646982170,11610,11610,11610,11610,0
20241010,175400,9646982170,11610,11610,11610,11610,0
20241010,175300,9646982170,11610,11610,11610,11610,0
20241010,175200,9646982170,11610,11610,11610,11610,0
20241010,175100,9646982170,11610,11610,11610,11610,0
20241010,175000,9646982170,11610,11610,11610,11610,0
20241010,174900,9646982170,11610,11610,11610,11610,0
20241010,174800,9646982170,11610,11610,11610,11610,0
20241010,174700,9646982170,11610,11610,11610,11610,0
20241010,174600,9646982170,11610,11610,11610,11610,0
20241010,174500,9646982170,11610,11610,11610,11610,0
20241010,174400,9646982170,11610,11610,11610,11610,0
20241010,174300,9646982170,11610,11610,11610,11610,0
20241010,174200,9646982170,11610,11610,11610,11610,0
20241010,174100,9646982170,11610,11610,11610,11610,0
20241010,174000,9646982170,11610,11610,11610,11610,0
20241010,173900,9646982170,11610,11610,11610,11610,0
20241010,173800,9646982170,11610,11610,11610,11610,0
20241010,173700,9646982170,11610,11610,11610,11610,0
20241010,173600,9646982170,11610,11610,11610,11610,0
20241010,173500,9646982170,11610,11610,11610,11610,0
20241010,173400,9646982170,11610,11610,11610,11610,0
20241010,173300,9646982170,11610,11610,11610,11610,0
20241010,173200,9646982170,11610,11610,11610,11610,0
20241010,173100,9646982170,11610,11610,11610,11610,0
20241010,173000,9646982170,11610,11610,11610,11610,9106
20241010,172900,9646982170,11610,11610,11610,11610,0
20241010,172800,9646982170,11610,11610,11610,11610,0
20241010,172700,9646982170,11610,11610,11610,11610,0
20241010,172600,9646982170,11610,11610,11610,11610,0
20241010,172500,9646982170,11610,11610,11610,11610,0
20241010,172400,9646982170,11610,11610,11610,11610,0
20241010,172300,9646982170,11610,11610,11610,11610,0
20241010,172200,9646982170,11610,11610,11610,11610,0
20241010,172100,9646982170,11610,11610,11610,11610,0
20241010,172000,9646982170,11610,11610,11610,11610,0
20241010,171900,9646982170,11610,11610,11610,11610,0
20241010,171800,9646982170,11610,11610,11610,11610,0
20241010,171700,9646982170,11610,11610,11610,11610,0
20241010,171600,9646982170,11610,11610,11610,11610,0
20241010,171500,9646982170,11610,11610,11610,11610,0
20241010,171400,9646982170,11610,11610,11610,11610,0
20241010,171300,9646982170,11610,11610,11610,11610,0
20241010,171200,9646982170,11610,11610,11610,11610,0
20241010,171100,9646982170,11610,11610,11610,11610,0
20241010,171000,9646982170,11610,11610,11610,11610,0
20241010,170900,9646982170,11610,11610,11610,11610,0
20241010,170800,9646982170,11610,11610,11610,11610,0
20241010,170700,9646982170,11610,11610,11610,11610,0
20241010,170600,9646982170,11610,11610,11610,11610,0
20241010,170500,9646982170,11610,11610,11610,11610,0
20241010,170400,9646982170,11610,11610,11610,11610,0
20241010,170300,9646982170,11610,11610,11610,11610,0
20241010,170200,9646982170,11610,11610,11610,11610,0
20241010,170100,9646982170,11610,11610,11610,11610,0
20241010,170000,9646982170,11610,11610,11610,11610,9106
20241010,165900,9646982170,11610,11610,11610,11610,0
20241010,165800,9646982170,11610,11610,11610,11610,0
20241010,165700,9646982170,11610,11610,11610,11610,0
20241010,165600,9646982170,11610,11610,11610,11610,0
20241010,165500,9646982170,11610,11610,11610,11610,0
20241010,165400,9646982170,11610,11610,11610,11610,0
20241010,165300,9646982170,11610,11610,11610,11610,0
20241010,165200,9646982170,11610,11610,11610,11610,0
20241010,165100,9646982170,11610,11610,11610,11610,0
20241010,165000,9646982170,11610,11610,11610,11610,0
20241010,164900,9646982170,11610,11610,11610,11610,0
20241010,164800,9646982170,11610,11610,11610,11610,0
20241010,164700,9646982170,11610,11610,11610,11610,0
20241010,164600,9646982170,11610,11610,11610,11610,0
20241010,164500,9646982170,11610,11610,11610,11610,0
20241010,164400,9646982170,11610,11610,11610,11610,0
20241010,164300,9646982170,11610,11610,11610,11610,0
20241010,164200,9646982170,11610,11610,11610,11610,0
20241010,164100,9646982170,11610,11610,11610,11610,0
20241010,164000,9646982170,11610,11610,11610,11610,0
20241010,163900,9646982170,11610,11610,11610,11610,0
20241010,163800,9646982170,11610,11610,11610,11610,0
20241010,163700,9646982170,11610,11610,11610,11610,0
20241010,163600,9646982170,11610,11610,11610,11610,0
20241010,163500,9646982170,11610,11610,11610,11610,0
20241010,163400,9646982170,11610,11610,11610,11610,0
20241010,163300,9646982170,11610,11610,11610,11610,0
20241010,163200,9646982170,11610,11610,11610,11610,0
20241010,163100,9646982170,11610,11610,11610,11610,0
20241010,163000,9646982170,11610,11610,11610,11610,9106
20241010,162900,9646982170,11610,11610,11610,11610,0
20241010,162800,9646982170,11610,11610,11610,11610,0
20241010,162700,9646982170,11610,11610,11610,11610,0
20241010,162600,9646982170,11610,11610,11610,11610,0
20241010,162500,9646982170,11610,11610,11610,11610,0
20241010,162400,9646982170,11610,11610,11610,11610,0
20241010,162300,9646982170,11610,11610,11610,11610,0
20241010,162200,9646982170,11610,11610,11610,11610,0
20241010,162100,9646982170,11610,11610,11610,11610,0
20241010,162000,9646982170,11610,11610,11610,11610,0
20241010,161900,9646982170,11610,11610,11610,11610,0
20241010,161800,9646982170,11610,11610,11610,11610,0
20241010,161700,9646982170,11610,11610,11610,11610,0
20241010,161600,9646982170,11610,11610,11610,11610,0
20241010,161500,9646982170,11610,11610,11610,11610,0
20241010,161400,9646982170,11610,11610,11610,11610,0
20241010,161300,9646982170,11610,11610,11610,11610,0
20241010,161200,9646982170,11610,11610,11610,11610,0
20241010,161100,9646982170,11610,11610,11610,11610,0
20241010,161000,9646982170,11610,11610,11610,11610,0
20241010,160900,9646982170,11610,11610,11610,11610,0
20241010,160800,9646982170,11610,11610,11610,11610,0
20241010,160700,9646982170,11610,11610,11610,11610,0
20241010,160600,9646982170,11610,11610,11610,11610,0
20241010,160500,9646982170,11610,11610,11610,11610,0
20241010,160400,9646982170,11610,11610,11610,11610,0
20241010,160300,9646982170,11610,11610,11610,11610,0
20241010,160200,9646982170,11610,11610,11610,11610,0
20241010,160100,9646982170,11610,11610,11610,11610,0
20241010,160000,9646982170,11610,11610,11610,11610,9106
20241010,155900,9646982170,11610,11610,11610,11610,0
20241010,155800,9646982170,11610,11610,11610,11610,0
20241010,155700,9646982170,11610,11610,11610,11610,0
20241010,155600,9646982170,11610,11610,11610,11610,0
20241010,155500,9646982170,11610,11610,11610,11610,0
20241010,155400,9646982170,11610,11610,11610,11610,0
20241010,155300,9646982170,11610,11610,11610,11610,0
20241010,155200,9646982170,11610,11610,11610,11610,0
20241010,155100,9646982170,11610,11610,11610,11610,0
20241010,155000,9646982170,11610,11610,11610,11610,0
20241010,154900,9646982170,11610,11610,11610,11610,0
20241010,154800,9646982170,11610,11610,11610,11610,0
20241010,154700,9646982170,11610,11610,11610,11610,0
20241010,154600,9646982170,11610,11610,11610,11610,0
20241010,154500,9646982170,11610,11610,11610,11610,0
20241010,154400,9646982170,11610,11610,11610,11610,0
20241010,154300,9646982170,11610,11610,11610,11610,0
20241010,154200,9646982170,11610,11610,11610,11610,0
20241010,154100,9646982170,11610,11610,11610,11610,0
20241010,154000,9646982170,11610,11610,11610,11610,0
20241010,153900,9646982170,11610,11610,11610,11610,0
20241010,153800,9646982170,11610,11610,11610,11610,0
20241010,153700,9646982170,11610,11610,11610,11610,0
20241010,153600,9646982170,11610,11610,11610,11610,0
20241010,153500,9646982170,11610,11610,11610,11610,0
20241010,153400,9646982170,11610,11610,11610,11610,0
20241010,153300,9646982170,11610,11610,11610,11610,0
20241010,153200,9646982170,11610,11610,11610,11610,0
20241010,153100,9646982170,11610,11610,11610,11610,0
20241010,153000,9646982170,11610,11610,11610,11610,18212
20241010,152900,9541261510,11610,11610,11610,11610,0
20241010,152800,9541261510,11610,11610,11610,11610,0
20241010,152700,9541261510,11610,11610,11610,11610,0
20241010,152600,9541261510,11610,11610,11610,11610,0
20241010,152500,9541261510,11610,11610,11610,11610,0
20241010,152400,9541261510,11610,11610,11610,11610,0
20241010,152300,9541261510,11610,11610,11610,11610,0
20241010,152200,9541261510,11610,11610,11610,11610,0
20241010,152100,9541261510,11610,11610,11610,11610,0
20241010,152000,9541261510,11610,11610,11610,11610,0
20241010,151900,9541261510,11610,11600,11610,11600,1410
20241010,151800,9524895030,11610,11590,11610,11590,2559
20241010,151700,9495210540,11600,11590,11600,11590,861
20241010,151600,9485230420,11590,11590,11600,11590,2077
20241010,151500,9461154350,11590,11590,11600,11590,2085
20241010,151400,9436987900,11590,11600,11600,11590,4199
20241010,151300,9388317860,11590,11590,11600,11590,1815
20241010,151200,9367279240,11600,11600,11600,11590,1750
20241010,151100,9346994690,11600,11590,11600,11590,3510
20241010,151000,9306294780,11590,11600,11600,11590,1664
20241010,150900,9287006980,11590,11590,11600,11590,2850
20241010,150800,9253974560,11590,11600,11600,11590,1609
20241010,150700,9235322360,11590,11590,11600,11590,2190
20241010,150600,9209937130,11590,11590,11600,11590,2075
20241010,150500,9185881840,11600,11590,11600,11590,1991
20241010,150400,9162803360,11590,11600,11600,11590,1863
20241010,150300,9141209310,11590,11590,11600,11590,1301
20241010,150200,9126130360,11600,11590,11610,11590,2265
20241010,150100,9099868760,11590,11590,11600,11590,1710
20241010,150000,9080049130,11590,11590,11600,11590,1970
20241010,145900,9057213140,11600,11600,11600,11590,1907
20241010,145800,9035099110,11600,11600,11610,11590,2361
20241010,145700,9007725100,11590,11600,11600,11590,1551
20241010,145600,8989747510,11590,11600,11610,11590,2146
20241010,145500,8964863160,11590,11590,11600,11590,1780
20241010,145400,8944231440,11590,11600,11610,11590,2155
20241010,145300,8919244120,11600,11590,11600,11590,3009
20241010,145200,8884366070,11600,11600,11600,11590,1717
20241010,145100,8864460350,11610,11600,11610,11590,1794
20241010,145000,8843652450,11600,11610,11610,11590,2440
20241010,144900,8815354240,11600,11590,11600,11590,3181
20241010,144800,8778469190,11590,11590,11600,11590,3794
20241010,144700,8734490100,11590,11590,11600,11590,1761
20241010,144600,8714077170,11590,11590,11600,11590,1806
20241010,144500,8693142580,11600,11590,11600,11590,2341
20241010,144400,8666006740,11590,11600,11600,11590,2395
20241010,144300,8638247270,11590,11590,11600,11590,1744
20241010,144200,8618033260,11590,11600,11610,11590,1963
20241010,144100,8595271390,11600,11600,11610,11600,1965
20241010,144000,8572477370,11600,11600,11610,11600,1744
20241010,143900,8552245470,11600,11600,11610,11600,2499
20241010,143800,8523255630,11600,11600,11610,11600,3093
20241010,143700,8487376750,11610,11600,11610,11600,1690
20241010,143600,8467770730,11600,11600,11610,11600,1745
20241010,143500,8447527250,11600,11610,11610,11600,3237
20241010,143400,8409977910,11600,11610,11610,11600,2029
20241010,143300,8386439450,11610,11600,11610,11600,1941
20241010,143200,8363922240,11610,11600,11610,11600,2182
20241010,143100,8338603740,11600,11600,11610,11600,2893
20241010,143000,8305040380,11600,11600,11610,11600,2054
20241010,142900,8281212530,11600,11600,11610,11600,2090
20241010,142800,8256968220,11600,11600,11610,11600,1503
20241010,142700,8239532120,11610,11600,11610,11600,2215
20241010,142600,8213835950,11600,11600,11610,11600,3658
20241010,142500,8171401880,11600,11600,11610,11600,2163
20241010,142400,8146306080,11610,11600,11610,11600,2056
20241010,142300,8122455390,11610,11610,11610,11600,1583
20241010,142200,8104092310,11610,11600,11610,11600,2204
20241010,142100,8078518740,11610,11610,11620,11600,2290
20241010,142000,8051948000,11600,11620,11620,11600,7270
20241010,141900,7967485720,11620,11610,11620,11600,3258
20241010,141800,7929639200,11620,11610,11620,11600,3164
20241010,141700,7892902120,11610,11600,11630,11600,11568
20241010,141600,7758538060,11600,11600,11610,11600,2378
20241010,141500,7730948560,11600,11600,11610,11600,2419
20241010,141400,7702885660,11600,11600,11610,11600,1704
20241010,141300,7683115070,11600,11610,11610,11600,2829
20241010,141200,7650291740,11600,11610,11620,11600,1845
20241010,141100,7628882870,11610,11600,11610,11600,2499
20241010,141000,7599888520,11600,11610,11610,11600,3879
20241010,140900,7554870990,11610,11600,11610,11600,3253
20241010,140800,7517120280,11600,11600,11600,11600,2081
20241010,140700,7492980680,11600,11600,11610,11600,2682
20241010,140600,7461862790,11600,11610,11610,11600,1675
20241010,140500,7442430260,11600,11600,11610,11600,1919
20241010,140400,7420168830,11610,11600,11610,11600,4378
20241010,140300,7369365030,11600,11610,11610,11600,1420
20241010,140200,7352891490,11600,11610,11610,11600,2305
20241010,140100,7326152370,11610,11600,11610,11600,2184
20241010,140000,7300813320,11610,11600,11610,11600,2820
20241010,135900,7268087970,11610,11610,11610,11600,2409
20241010,135800,7240140700,11600,11600,11610,11600,1751
20241010,135700,7219825350,11600,11610,11610,11600,1944
20241010,135600,7197273440,11600,11600,11610,11600,4510
20241010,135500,7144932710,11600,11600,11610,11600,1666
20241010,135400,7125606940,11600,11600,11610,11600,2315
20241010,135300,7098752810,11600,11600,11610,11600,1640
20241010,135200,7079723450,11600,11610,11610,11600,1984
20241010,135100,7056708790,11600,11600,11610,11600,2487
20241010,135000,7027859260,11610,11600,11610,11600,1529
20241010,134900,7010119980,11600,11600,11610,11600,2845
20241010,134800,6977117420,11600,11600,11610,11600,1585
20241010,134700,6958726950,11600,11600,11610,11600,865
20241010,134600,6948690170,11600,11600,11610,11600,1210
20241010,134500,6934654120,11600,11600,11610,11600,1134
20241010,134400,6921499580,11610,11600,11610,11600,2550
20241010,134300,6891908520,11600,11600,11610,11600,1466
20241010,134200,6874902050,11600,11600,11610,11600,384
20241010,134100,6870446440,11610,11600,11610,11600,1538
20241010,134000,6852602770,11600,11610,11610,11600,1294
20241010,133900,6837590800,11610,11610,11610,11600,1838
20241010,133800,6816259920,11610,11610,11610,11600,1750
20241010,133700,6795951150,11600,11600,11610,11600,6559
20241010,133600,6719815140,11600,11610,11610,11600,640
20241010,133500,6712390540,11610,11600,11610,11600,1641
20241010,133400,6693349030,11600,11600,11610,11600,1308
20241010,133300,6678176190,11600,11610,11610,11600,711
20241010,133200,6669927360,11600,11600,11610,11600,4300
20241010,133100,6620040200,11600,11600,11610,11600,1278
20241010,133000,6605206880,11600,11610,11610,11600,1721
20241010,132900,6585238940,11600,11610,11610,11600,1300
20241010,132800,6570157840,11600,11600,11610,11600,548
20241010,132700,6563799170,11600,11600,11610,11600,2759
20241010,132600,6531783290,11600,11610,11620,11600,2879
20241010,132500,6498359850,11610,11610,11620,11610,1129
20241010,132400,6485251180,11610,11610,11620,11610,4124
20241010,132300,6437370320,11610,11610,11620,11610,3393
20241010,132200,6397977130,11620,11610,11620,11610,1025
20241010,132100,6386075860,11620,11610,11620,11610,1413
20241010,132000,6369668810,11620,11610,11620,11610,773
20241010,131900,6360692350,11620,11610,11620,11610,651
20241010,131800,6353132000,11620,11610,11620,11610,1013
20241010,131700,6341369620,11610,11610,11620,11610,637
20241010,131600,6333973820,11620,11610,11620,11610,826
20241010,131500,6324380760,11620,11620,11630,11610,1060
20241010,131400,6312061210,11620,11620,11630,11610,2003
20241010,131300,6288787780,11620,11630,11630,11620,776
20241010,131200,6279769340,11620,11610,11630,11610,7798
20241010,131100,6189156420,11610,11610,11620,11610,3249
20241010,131000,6151435480,11610,11610,11620,11610,1251
20241010,130900,6136903660,11620,11610,11620,11610,1354
20241010,130800,6121176360,11610,11620,11620,11610,476
20241010,130700,6115649660,11610,11620,11620,11610,2400
20241010,130600,6087769640,11610,11620,11620,11610,1123
20241010,130500,6074726790,11620,11620,11620,11610,1044
20241010,130400,6062605730,11620,11610,11620,11610,705
20241010,130300,6054418400,11610,11620,11620,11610,657
20241010,130200,6046789740,11620,11610,11620,11610,807
20241010,130100,6037420350,11610,11610,11620,11610,2067
20241010,130000,6013406540,11610,11610,11620,11610,609
20241010,125900,6006334030,11610,11610,11610,11610,599
20241010,125800,5999379640,11610,11610,11620,11610,374
20241010,125700,5995036280,11610,11620,11620,11610,3837
20241010,125600,5950487580,11610,11620,11620,11610,211
20241010,125500,5948037790,11610,11610,11620,11610,1120
20241010,125400,5935033160,11610,11620,11620,11610,449
20241010,125300,5929818660,11610,11610,11620,11610,668
20241010,125200,5922063160,11610,11610,11620,11610,403
20241010,125100,5917382930,11610,11610,11620,11610,2684
20241010,125000,5886220670,11610,11610,11620,11610,426
20241010,124900,5881274800,11610,11620,11620,11610,960
20241010,124800,5870123570,11610,11610,11620,11610,1567
20241010,124700,5851928270,11610,11620,11620,11610,370
20241010,124600,5847632260,11620,11610,11620,11610,1163
20241010,124500,5834123430,11610,11610,11620,11610,471
20241010,124400,5828653940,11610,11620,11620,11610,650
20241010,124300,5821105010,11610,11610,11620,11610,549
20241010,124200,5814730060,11610,11610,11620,11610,1709
20241010,124100,5794886950,11610,11610,11620,11610,679
20241010,124000,5787001370,11610,11610,11620,11610,1374
20241010,123900,5771044690,11610,11610,11620,11610,858
20241010,123800,5761082080,11610,11620,11620,11610,1163
20241010,123700,5747575700,11620,11610,11620,11610,749
20241010,123600,5738877550,11610,11610,11620,11610,938
20241010,123500,5727981190,11610,11620,11620,11610,768
20241010,123400,5719061790,11610,11610,11620,11610,1675
20241010,123300,5699614940,11610,11620,11620,11610,586
20241010,123200,5692810460,11610,11620,11620,11610,795
20241010,123100,5683578160,11610,11610,11620,11610,408
20241010,123000,5678841040,11610,11610,11620,11610,615
20241010,122900,5671700220,11610,11620,11620,11610,712
20241010,122800,5663431520,11610,11610,11620,11610,483
20241010,122700,5657823440,11610,11620,11620,11610,568
20241010,122600,5651228550,11620,11610,11620,11610,711
20241010,122500,5642970020,11610,11610,11620,11610,790
20241010,122400,5633795010,11610,11610,11620,11610,508
20241010,122300,5627895990,11610,11610,11620,11610,852
20241010,122200,5618001040,11610,11610,11620,11610,400
20241010,122100,5613356510,11610,11610,11620,11610,1607
20241010,122000,5594689950,11610,11610,11620,11610,678
20241010,121900,5586816070,11610,11620,11620,11610,441
20241010,121800,5581695850,11610,11620,11620,11610,808
20241010,121700,5572312150,11610,11620,11620,11610,721
20241010,121600,5563938820,11610,11610,11620,11610,963
20241010,121500,5552752900,11610,11610,11620,11610,534
20241010,121400,5546551410,11610,11610,11620,11610,644
20241010,121300,5539073600,11620,11620,11620,11610,426
20241010,121200,5534127550,11610,11620,11620,11610,727
20241010,121100,5525684480,11610,11610,11620,11610,852
20241010,121000,5515790940,11610,11610,11620,11610,374
20241010,120900,5511448670,11610,11610,11620,11610,2641
20241010,120800,5480785120,11610,11620,11620,11610,1891
20241010,120700,5458829620,11610,11620,11620,11610,667
20241010,120600,5451084570,11610,11610,11620,11610,603
20241010,120500,5444081370,11620,11620,11620,11610,952
20241010,120400,5433027030,11610,11620,11620,11610,482
20241010,120300,5427428560,11610,11610,11620,11610,467
20241010,120200,5422005640,11620,11620,11620,11610,847
20241010,120100,5412170190,11620,11610,11620,11610,399
20241010,120000,5407536830,11610,11620,11620,11610,703
20241010,115900,5399372440,11610,11610,11620,11610,662
20241010,115800,5391684120,11620,11620,11620,11610,875
20241010,115700,5381521530,11610,11610,11620,11610,569
20241010,115600,5374911900,11610,11610,11620,11610,470
20241010,115500,5369454880,11610,11620,11620,11610,993
20241010,115400,5357921370,11620,11620,11620,11610,687
20241010,115300,5349939680,11620,11610,11620,11610,710
20241010,115200,5341693480,11620,11610,11620,11610,2454
20241010,115100,5313198980,11610,11610,11620,11610,596
20241010,115000,5306276740,11620,11610,11620,11610,519
20241010,114900,5300248310,11610,11610,11620,11610,564
20241010,114800,5293697790,11620,11600,11620,11600,3040
20241010,114700,5258402810,11610,11600,11610,11600,7945
20241010,114600,5166236120,11600,11600,11610,11600,1677
20241010,114500,5146769940,11600,11610,11610,11600,229
20241010,114400,5144113140,11610,11600,11610,11600,1262
20241010,114300,5129468260,11610,11600,11610,11600,2371
20241010,114200,5101943940,11610,11610,11610,11600,899
20241010,114100,5091510720,11610,11610,11610,11600,723
20241010,114000,5083118920,11600,11600,11610,11600,1344
20241010,113900,5067521620,11610,11600,11610,11600,1591
20241010,113800,5049052850,11600,11610,11610,11600,1688
20241010,113700,5029457920,11610,11610,11610,11600,9951
20241010,113600,4913931060,11600,11610,11610,11600,1594
20241010,113500,4895427080,11600,11600,11610,11600,862
20241010,113400,4885423200,11600,11600,11610,11600,578
20241010,113300,4878716780,11600,11600,11610,11600,667
20241010,113200,4870975760,11610,11600,11610,11600,725
20241010,113100,4862562540,11600,11600,11610,11600,1983
20241010,113000,4839542330,11600,11600,11610,11600,708
20241010,112900,4831327190,11600,11600,11610,11600,1519
20241010,112800,4813694330,11610,11610,11610,11600,2231
20241010,112700,4787796180,11610,11610,11610,11600,1949
20241010,112600,4765171080,11600,11600,11610,11600,1551
20241010,112500,4747178150,11600,11600,11610,11600,1421
20241010,112400,4730691100,11600,11600,11610,11600,1190
20241010,112300,4716880860,11610,11600,11610,11600,862
20241010,112200,4706877440,11610,11610,11610,11600,673
20241010,112100,4699066880,11610,11610,11610,11600,1648
20241010,112000,4679942780,11610,11610,11610,11600,918
20241010,111900,4669289930,11610,11600,11610,11600,741
20241010,111800,4660693450,11610,11610,11610,11600,613
20241010,111700,4653578830,11600,11610,11610,11600,673
20241010,111600,4645767740,11610,11600,11610,11600,1006
20241010,111500,4634092580,11600,11610,11610,11600,657
20241010,111400,4626467980,11610,11600,11610,11600,2898
20241010,111300,4592846730,11610,11600,11610,11600,3434
20241010,111200,4552982320,11600,11610,11610,11600,2002
20241010,111100,4529755990,11610,11610,11610,11600,1424
20241010,111000,4513228250,11610,11600,11610,11600,1364
20241010,110900,4497394850,11610,11610,11610,11600,671
20241010,110800,4489606760,11610,11600,11610,11600,1229
20241010,110700,4475345450,11600,11600,11610,11600,1459
20241010,110600,4458418380,11600,11600,11610,11600,8611
20241010,110500,4358527970,11610,11610,11610,11600,1087
20241010,110400,4345909990,11610,11600,11610,11600,605
20241010,110300,4338890140,11600,11600,11610,11600,759
20241010,110200,4330080340,11600,11600,11610,11600,5187
20241010,110100,4269904610,11610,11600,11610,11600,747
20241010,110000,4261237970,11610,11600,11610,11600,2639
20241010,105900,4230619710,11600,11610,11610,11600,1121
20241010,105800,4217607280,11600,11610,11610,11600,1153
20241010,105700,4204224920,11600,11600,11610,11600,1712
20241010,105600,4184351310,11600,11600,11610,11600,875
20241010,105500,4174196970,11610,11610,11610,11600,2058
20241010,105400,4150317210,11610,11600,11610,11600,3214
20241010,105300,4113026410,11600,11600,11610,11600,3793
20241010,105200,4069024170,11600,11600,11610,11600,851
20241010,105100,4059149950,11600,11610,11610,11600,783
20241010,105000,4050062960,11600,11610,11610,11600,1070
20241010,104900,4037643170,11610,11610,11610,11600,2526
20241010,104800,4008318380,11610,11600,11610,11600,1075
20241010,104700,3995843550,11600,11600,11610,11600,773
20241010,104600,3986871230,11610,11600,11610,11600,369
20241010,104500,3982589020,11600,11610,11610,11600,1134
20241010,104400,3969428880,11610,11610,11610,11600,805
20241010,104300,3960085910,11610,11600,11610,11600,670
20241010,104200,3952311110,11610,11610,11610,11600,7583
20241010,104100,3864345520,11600,11600,11610,11600,1109
20241010,104000,3851476980,11600,11600,11610,11600,756
20241010,103900,3842704020,11610,11600,11610,11600,720
20241010,103800,3834346970,11610,11610,11610,11600,592
20241010,103700,3827477510,11600,11610,11610,11600,901
20241010,103600,3817020340,11610,11600,11610,11600,1607
20241010,103500,3798366550,11600,11610,11610,11600,368
20241010,103400,3794096590,11610,11600,11610,11590,19167
20241010,103300,3571852960,11600,11600,11610,11590,15778
20241010,103200,3388920420,11590,11600,11600,11590,34654
20241010,103100,2986936910,11600,11590,11600,11590,685
20241010,103000,2978992790,11600,11600,11600,11590,1154
20241010,102900,2965610100,11590,11590,11600,11590,1651
20241010,102800,2946470550,11590,11600,11600,11590,4367
20241010,102700,2895827820,11600,11600,11600,11590,914
20241010,102600,2885229280,11590,11600,11600,11590,6861
20241010,102500,2805649560,11600,11600,11600,11590,1060
20241010,102400,2793357040,11600,11590,11600,11590,694
20241010,102300,2785310310,11600,11600,11600,11590,3716
20241010,102200,2742224650,11600,11600,11600,11590,4057
20241010,102100,2695177640,11600,11610,11610,11590,36417
20241010,102000,2272743650,11600,11610,11610,11600,2055
20241010,101900,2248903780,11610,11600,11610,11600,3127
20241010,101800,2212614240,11610,11610,11610,11600,3258
20241010,101700,2174809200,11610,11600,11610,11600,6372
20241010,101600,2100883040,11610,11620,11620,11610,13577
20241010,101500,1943245010,11620,11630,11630,11620,12229
20241010,101400,1801141280,11630,11640,11640,11620,14712
20241010,101300,1630038520,11630,11640,11640,11630,1824
20241010,101200,1608813940,11640,11630,11640,11630,1324
20241010,101100,1593414720,11630,11640,11640,11630,2922
20241010,101000,1559406670,11640,11650,11650,11630,5788
20241010,100900,1492033110,11650,11640,11650,11640,10508
20241010,100800,1369717740,11650,11640,11650,11640,1726
20241010,100700,1349612880,11650,11650,11650,11640,420
20241010,100600,1344720720,11650,11640,11650,11640,1357
20241010,100500,1328915920,11650,11650,11650,11640,445
20241010,100400,1323733490,11640,11650,11650,11640,1644
20241010,100300,1304593120,11650,11640,11650,11640,4513
20241010,100200,1252055720,11650,11640,11650,11640,550
20241010,100100,1245649720,11650,11650,11650,11640,530
20241010,100000,1239479290,11650,11640,11650,11640,1623
20241010,095900,1220573860,11650,11640,11650,11640,691
20241010,095800,1212526160,11650,11640,11650,11640,321
20241010,095700,1208788460,11650,11640,11650,11640,2038
20241010,095600,1185052540,11650,11650,11650,11640,1342
20241010,095500,1169421110,11640,11650,11650,11640,2596
20241010,095400,1139179970,11650,11640,11650,11640,1279
20241010,095300,1124281260,11650,11650,11650,11640,981
20241010,095200,1112853650,11650,11650,11650,11640,931
20241010,095100,1102011990,11650,11650,11650,11640,1594
20241010,095000,1083453970,11650,11660,11660,11640,23007
20241010,094900,815419250,11660,11650,11660,11650,542
20241010,094800,809102090,11660,11660,11660,11650,1482
20241010,094700,791826780,11660,11660,11660,11650,364
20241010,094600,787584640,11660,11650,11660,11650,1709
20241010,094500,767671600,11650,11660,11660,11650,1680
20241010,094400,748094870,11650,11650,11660,11650,1191
20241010,094300,734212470,11650,11660,11660,11650,570
20241010,094200,727568390,11660,11660,11660,11650,341
20241010,094100,723592910,11660,11660,11660,11650,404
20241010,094000,718884530,11660,11650,11660,11650,144
20241010,093900,717205970,11650,11660,11660,11650,329
20241010,093800,713370930,11660,11650,11660,11650,144
20241010,093700,711692590,11650,11650,11660,11650,757
20241010,093600,702868030,11660,11660,11660,11650,887
20241010,093500,692528050,11660,11660,11660,11650,2613
20241010,093400,662062190,11660,11660,11660,11650,860
20241010,093300,652037800,11660,11660,11660,11650,1693
20241010,093200,632308030,11660,11660,11660,11650,839
20241010,093100,622526070,11660,11660,11660,11650,3483
20241010,093000,581935560,11660,11660,11660,11650,2263
20241010,092900,555557130,11660,11660,11660,11650,186
20241010,092800,553388610,11660,11670,11670,11650,3168
20241010,092700,516450110,11670,11670,11670,11660,669
20241010,092600,508648770,11670,11660,11670,11660,878
20241010,092500,498410610,11660,11660,11670,11660,801
20241010,092400,489069150,11670,11670,11670,11660,1500
20241010,092300,471578810,11670,11660,11670,11660,456
20241010,092200,466260890,11670,11660,11670,11660,1095
20241010,092100,453486290,11660,11670,11670,11660,262
20241010,092000,450429560,11670,11660,11670,11660,248
20241010,091900,447536670,11660,11670,11670,11660,3155
20241010,091800,410748590,11660,11670,11670,11660,1056
20241010,091700,398433400,11670,11670,11670,11660,1139
20241010,091600,385144200,11670,11660,11670,11660,401
20241010,091500,380467760,11660,11670,11670,11660,366
20241010,091400,376198190,11660,11670,11670,11660,1711
20241010,091300,356246710,11670,11670,11670,11660,2240
20241010,091200,330106150,11660,11670,11670,11660,385
20241010,091100,325613800,11670,11660,11670,11660,1388
20241010,091000,309428430,11670,11670,11670,11660,1178
20241010,090900,295689000,11660,11670,11670,11660,1413
20241010,090800,279205270,11670,11670,11670,11660,10188
20241010,090700,160399280,11670,11670,11670,11660,504
20241010,090600,154520080,11670,11670,11670,11660,267
20241010,090500,151404590,11670,11670,11670,11660,318
20241010,090400,147693750,11670,11660,11670,11660,2576
20241010,090300,117632140,11670,11660,11670,11660,490
20241010,090200,111916920,11670,11680,11680,11660,1609
20241010,090100,93137720,11680,11680,11680,11670,3809
20241010,090000,48669860,11670,11670,11680,11670,4170