KissMeData/034230/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191700,4161488100,11890,11890,11890,11890,7568
20241002,191600,4161488100,11890,11890,11890,11890,0
20241002,191500,4161488100,11890,11890,11890,11890,0
20241002,191400,4161488100,11890,11890,11890,11890,0
20241002,191300,4161488100,11890,11890,11890,11890,0
20241002,191200,4161488100,11890,11890,11890,11890,0
20241002,191100,4161488100,11890,11890,11890,11890,0
20241002,191000,4161488100,11890,11890,11890,11890,0
20241002,190900,4161488100,11890,11890,11890,11890,0
20241002,190800,4161488100,11890,11890,11890,11890,0
20241002,190700,4161488100,11890,11890,11890,11890,0
20241002,190600,4161488100,11890,11890,11890,11890,0
20241002,190500,4161488100,11890,11890,11890,11890,0
20241002,190400,4161488100,11890,11890,11890,11890,0
20241002,190300,4161488100,11890,11890,11890,11890,0
20241002,190200,4161488100,11890,11890,11890,11890,0
20241002,190100,4161488100,11890,11890,11890,11890,0
20241002,190000,4161488100,11890,11890,11890,11890,0
20241002,185900,4161488100,11890,11890,11890,11890,0
20241002,185800,4161488100,11890,11890,11890,11890,0
20241002,185700,4161488100,11890,11890,11890,11890,0
20241002,185600,4161488100,11890,11890,11890,11890,0
20241002,185500,4161488100,11890,11890,11890,11890,0
20241002,185400,4161488100,11890,11890,11890,11890,0
20241002,185300,4161488100,11890,11890,11890,11890,0
20241002,185200,4161488100,11890,11890,11890,11890,0
20241002,185100,4161488100,11890,11890,11890,11890,0
20241002,185000,4161488100,11890,11890,11890,11890,0
20241002,184900,4161488100,11890,11890,11890,11890,0
20241002,184800,4161488100,11890,11890,11890,11890,0
20241002,184700,4161488100,11890,11890,11890,11890,7568
20241002,184600,4161488100,11890,11890,11890,11890,0
20241002,184500,4161488100,11890,11890,11890,11890,0
20241002,184400,4161488100,11890,11890,11890,11890,0
20241002,184300,4161488100,11890,11890,11890,11890,0
20241002,184200,4161488100,11890,11890,11890,11890,0
20241002,184100,4161488100,11890,11890,11890,11890,0
20241002,184000,4161488100,11890,11890,11890,11890,0
20241002,183900,4161488100,11890,11890,11890,11890,0
20241002,183800,4161488100,11890,11890,11890,11890,0
20241002,183700,4161488100,11890,11890,11890,11890,0
20241002,183600,4161488100,11890,11890,11890,11890,0
20241002,183500,4161488100,11890,11890,11890,11890,0
20241002,183400,4161488100,11890,11890,11890,11890,0
20241002,183300,4161488100,11890,11890,11890,11890,0
20241002,183200,4161488100,11890,11890,11890,11890,0
20241002,183100,4161488100,11890,11890,11890,11890,0
20241002,183000,4161488100,11890,11890,11890,11890,0
20241002,182900,4161488100,11890,11890,11890,11890,0
20241002,182800,4161488100,11890,11890,11890,11890,0
20241002,182700,4161488100,11890,11890,11890,11890,0
20241002,182600,4161488100,11890,11890,11890,11890,0
20241002,182500,4161488100,11890,11890,11890,11890,0
20241002,182400,4161488100,11890,11890,11890,11890,0
20241002,182300,4161488100,11890,11890,11890,11890,0
20241002,182200,4161488100,11890,11890,11890,11890,0
20241002,182100,4161488100,11890,11890,11890,11890,0
20241002,182000,4161488100,11890,11890,11890,11890,0
20241002,181900,4161488100,11890,11890,11890,11890,0
20241002,181800,4161488100,11890,11890,11890,11890,0
20241002,181700,4161488100,11890,11890,11890,11890,7568
20241002,181600,4161488100,11890,11890,11890,11890,0
20241002,181500,4161488100,11890,11890,11890,11890,0
20241002,181400,4161488100,11890,11890,11890,11890,0
20241002,181300,4161488100,11890,11890,11890,11890,0
20241002,181200,4161488100,11890,11890,11890,11890,0
20241002,181100,4161488100,11890,11890,11890,11890,0
20241002,181000,4161488100,11890,11890,11890,11890,0
20241002,180900,4161488100,11890,11890,11890,11890,0
20241002,180800,4161488100,11890,11890,11890,11890,0
20241002,180700,4161488100,11890,11890,11890,11890,0
20241002,180600,4161488100,11890,11890,11890,11890,0
20241002,180500,4161488100,11890,11890,11890,11890,0
20241002,180400,4161488100,11890,11890,11890,11890,0
20241002,180300,4161488100,11890,11890,11890,11890,0
20241002,180200,4161488100,11890,11890,11890,11890,0
20241002,180100,4161488100,11890,11890,11890,11890,0
20241002,180000,4161488100,11890,11890,11890,11890,0
20241002,175900,4161488100,11890,11890,11890,11890,0
20241002,175800,4161488100,11890,11890,11890,11890,0
20241002,175700,4161488100,11890,11890,11890,11890,0
20241002,175600,4161488100,11890,11890,11890,11890,0
20241002,175500,4161488100,11890,11890,11890,11890,0
20241002,175400,4161488100,11890,11890,11890,11890,0
20241002,175300,4161488100,11890,11890,11890,11890,0
20241002,175200,4161488100,11890,11890,11890,11890,0
20241002,175100,4161488100,11890,11890,11890,11890,0
20241002,175000,4161488100,11890,11890,11890,11890,0
20241002,174900,4161488100,11890,11890,11890,11890,0
20241002,174800,4161488100,11890,11890,11890,11890,0
20241002,174700,4161488100,11890,11890,11890,11890,7568
20241002,174600,4161488100,11890,11890,11890,11890,0
20241002,174500,4161488100,11890,11890,11890,11890,0
20241002,174400,4161488100,11890,11890,11890,11890,0
20241002,174300,4161488100,11890,11890,11890,11890,0
20241002,174200,4161488100,11890,11890,11890,11890,0
20241002,174100,4161488100,11890,11890,11890,11890,0
20241002,174000,4161488100,11890,11890,11890,11890,0
20241002,173900,4161488100,11890,11890,11890,11890,0
20241002,173800,4161488100,11890,11890,11890,11890,0
20241002,173700,4161488100,11890,11890,11890,11890,0
20241002,173600,4161488100,11890,11890,11890,11890,0
20241002,173500,4161488100,11890,11890,11890,11890,0
20241002,173400,4161488100,11890,11890,11890,11890,0
20241002,173300,4161488100,11890,11890,11890,11890,0
20241002,173200,4161488100,11890,11890,11890,11890,0
20241002,173100,4161488100,11890,11890,11890,11890,0
20241002,173000,4161488100,11890,11890,11890,11890,0
20241002,172900,4161488100,11890,11890,11890,11890,0
20241002,172800,4161488100,11890,11890,11890,11890,0
20241002,172700,4161488100,11890,11890,11890,11890,0
20241002,172600,4161488100,11890,11890,11890,11890,0
20241002,172500,4161488100,11890,11890,11890,11890,0
20241002,172400,4161488100,11890,11890,11890,11890,0
20241002,172300,4161488100,11890,11890,11890,11890,0
20241002,172200,4161488100,11890,11890,11890,11890,0
20241002,172100,4161488100,11890,11890,11890,11890,0
20241002,172000,4161488100,11890,11890,11890,11890,0
20241002,171900,4161488100,11890,11890,11890,11890,0
20241002,171800,4161488100,11890,11890,11890,11890,0
20241002,171700,4161488100,11890,11890,11890,11890,7568
20241002,171600,4161488100,11890,11890,11890,11890,0
20241002,171500,4161488100,11890,11890,11890,11890,0
20241002,171400,4161488100,11890,11890,11890,11890,0
20241002,171300,4161488100,11890,11890,11890,11890,0
20241002,171200,4161488100,11890,11890,11890,11890,0
20241002,171100,4161488100,11890,11890,11890,11890,0
20241002,171000,4161488100,11890,11890,11890,11890,0
20241002,170900,4161488100,11890,11890,11890,11890,0
20241002,170800,4161488100,11890,11890,11890,11890,0
20241002,170700,4161488100,11890,11890,11890,11890,0
20241002,170600,4161488100,11890,11890,11890,11890,0
20241002,170500,4161488100,11890,11890,11890,11890,0
20241002,170400,4161488100,11890,11890,11890,11890,0
20241002,170300,4161488100,11890,11890,11890,11890,0
20241002,170200,4161488100,11890,11890,11890,11890,0
20241002,170100,4161488100,11890,11890,11890,11890,0
20241002,170000,4161488100,11890,11890,11890,11890,0
20241002,165900,4161488100,11890,11890,11890,11890,0
20241002,165800,4161488100,11890,11890,11890,11890,0
20241002,165700,4161488100,11890,11890,11890,11890,0
20241002,165600,4161488100,11890,11890,11890,11890,0
20241002,165500,4161488100,11890,11890,11890,11890,0
20241002,165400,4161488100,11890,11890,11890,11890,0
20241002,165300,4161488100,11890,11890,11890,11890,0
20241002,165200,4161488100,11890,11890,11890,11890,0
20241002,165100,4161488100,11890,11890,11890,11890,0
20241002,165000,4161488100,11890,11890,11890,11890,0
20241002,164900,4161488100,11890,11890,11890,11890,0
20241002,164800,4161488100,11890,11890,11890,11890,0
20241002,164700,4161488100,11890,11890,11890,11890,7568
20241002,164600,4161488100,11890,11890,11890,11890,0
20241002,164500,4161488100,11890,11890,11890,11890,0
20241002,164400,4161488100,11890,11890,11890,11890,0
20241002,164300,4161488100,11890,11890,11890,11890,0
20241002,164200,4161488100,11890,11890,11890,11890,0
20241002,164100,4161488100,11890,11890,11890,11890,0
20241002,164000,4161488100,11890,11890,11890,11890,0
20241002,163900,4161488100,11890,11890,11890,11890,0
20241002,163800,4161488100,11890,11890,11890,11890,0
20241002,163700,4161488100,11890,11890,11890,11890,0
20241002,163600,4161488100,11890,11890,11890,11890,0
20241002,163500,4161488100,11890,11890,11890,11890,0
20241002,163400,4161488100,11890,11890,11890,11890,0
20241002,163300,4161488100,11890,11890,11890,11890,0
20241002,163200,4161488100,11890,11890,11890,11890,0
20241002,163100,4161488100,11890,11890,11890,11890,0
20241002,163000,4161488100,11890,11890,11890,11890,0
20241002,162900,4161488100,11890,11890,11890,11890,0
20241002,162800,4161488100,11890,11890,11890,11890,0
20241002,162700,4161488100,11890,11890,11890,11890,0
20241002,162600,4161488100,11890,11890,11890,11890,0
20241002,162500,4161488100,11890,11890,11890,11890,0
20241002,162400,4161488100,11890,11890,11890,11890,0
20241002,162300,4161488100,11890,11890,11890,11890,0
20241002,162200,4161488100,11890,11890,11890,11890,0
20241002,162100,4161488100,11890,11890,11890,11890,0
20241002,162000,4161488100,11890,11890,11890,11890,0
20241002,161900,4161488100,11890,11890,11890,11890,0
20241002,161800,4161488100,11890,11890,11890,11890,0
20241002,161700,4161488100,11890,11890,11890,11890,7568
20241002,161600,4161488100,11890,11890,11890,11890,0
20241002,161500,4161488100,11890,11890,11890,11890,0
20241002,161400,4161488100,11890,11890,11890,11890,0
20241002,161300,4161488100,11890,11890,11890,11890,0
20241002,161200,4161488100,11890,11890,11890,11890,0
20241002,161100,4161488100,11890,11890,11890,11890,0
20241002,161000,4161488100,11890,11890,11890,11890,0
20241002,160900,4161488100,11890,11890,11890,11890,0
20241002,160800,4161488100,11890,11890,11890,11890,0
20241002,160700,4161488100,11890,11890,11890,11890,0
20241002,160600,4161488100,11890,11890,11890,11890,0
20241002,160500,4161488100,11890,11890,11890,11890,0
20241002,160400,4161488100,11890,11890,11890,11890,0
20241002,160300,4161488100,11890,11890,11890,11890,0
20241002,160200,4161488100,11890,11890,11890,11890,0
20241002,160100,4161488100,11890,11890,11890,11890,0
20241002,160000,4161488100,11890,11890,11890,11890,0
20241002,155900,4161488100,11890,11890,11890,11890,0
20241002,155800,4161488100,11890,11890,11890,11890,0
20241002,155700,4161488100,11890,11890,11890,11890,0
20241002,155600,4161488100,11890,11890,11890,11890,0
20241002,155500,4161488100,11890,11890,11890,11890,0
20241002,155400,4161488100,11890,11890,11890,11890,0
20241002,155300,4161488100,11890,11890,11890,11890,0
20241002,155200,4161488100,11890,11890,11890,11890,0
20241002,155100,4161488100,11890,11890,11890,11890,0
20241002,155000,4161488100,11890,11890,11890,11890,0
20241002,154900,4161488100,11890,11890,11890,11890,0
20241002,154800,4161488100,11890,11890,11890,11890,0
20241002,154700,4161488100,11890,11890,11890,11890,7568
20241002,154600,4161488100,11890,11890,11890,11890,0
20241002,154500,4161488100,11890,11890,11890,11890,0
20241002,154400,4161488100,11890,11890,11890,11890,0
20241002,154300,4161488100,11890,11890,11890,11890,0
20241002,154200,4161488100,11890,11890,11890,11890,0
20241002,154100,4161488100,11890,11890,11890,11890,0
20241002,154000,4161488100,11890,11890,11890,11890,0
20241002,153900,4161488100,11890,11890,11890,11890,0
20241002,153800,4161488100,11890,11890,11890,11890,0
20241002,153700,4161488100,11890,11890,11890,11890,0
20241002,153600,4161488100,11890,11890,11890,11890,0
20241002,153500,4161488100,11890,11890,11890,11890,0
20241002,153400,4161488100,11890,11890,11890,11890,0
20241002,153300,4161488100,11890,11890,11890,11890,0
20241002,153200,4161488100,11890,11890,11890,11890,0
20241002,153100,4161488100,11890,11890,11890,11890,0
20241002,153000,4161488100,11890,11890,11890,11890,7568
20241002,152900,4071504580,11900,11900,11900,11900,0
20241002,152800,4071504580,11900,11900,11900,11900,0
20241002,152700,4071504580,11900,11900,11900,11900,0
20241002,152600,4071504580,11900,11900,11900,11900,0
20241002,152500,4071504580,11900,11900,11900,11900,0
20241002,152400,4071504580,11900,11900,11900,11900,0
20241002,152300,4071504580,11900,11900,11900,11900,0
20241002,152200,4071504580,11900,11900,11900,11900,0
20241002,152100,4071504580,11900,11900,11900,11900,0
20241002,152000,4071504580,11900,11900,11900,11900,0
20241002,151900,4071504580,11900,11900,11910,11890,1922
20241002,151800,4048632580,11910,11910,11910,11900,160
20241002,151700,4046727130,11910,11900,11910,11890,3275
20241002,151600,4007733320,11900,11910,11910,11890,4356
20241002,151500,3955901270,11900,11910,11910,11900,252
20241002,151400,3952901820,11910,11910,11910,11900,346
20241002,151300,3948781160,11910,11900,11910,11900,84
20241002,151200,3947780730,11910,11910,11910,11910,70
20241002,151100,3946947030,11910,11910,11910,11910,1508
20241002,151000,3928986750,11910,11910,11910,11910,2445
20241002,150900,3899866800,11920,11920,11920,11910,312
20241002,150800,3896147770,11920,11920,11920,11920,23
20241002,150700,3895873610,11920,11900,11920,11900,794
20241002,150600,3886416970,11900,11910,11920,11900,587
20241002,150500,3879425580,11920,11910,11920,11910,162
20241002,150400,3877496150,11910,11910,11910,11910,4076
20241002,150300,3828950990,11920,11920,11920,11890,1565
20241002,150200,3810321260,11920,11920,11920,11920,694
20241002,150100,3802048780,11920,11920,11920,11920,387
20241002,150000,3797435740,11920,11930,11930,11910,61
20241002,145900,3796708900,11920,11930,11930,11890,1548
20241002,145800,3778270370,11930,11910,11930,11910,474
20241002,145700,3772618650,11910,11920,11920,11900,806
20241002,145600,3763021400,11920,11910,11920,11910,611
20241002,145500,3755744040,11900,11900,11920,11900,1107
20241002,145400,3742565160,11900,11910,11910,11900,2409
20241002,145300,3713884340,11920,11930,11930,11920,1092
20241002,145200,3700862350,11940,11930,11940,11930,1728
20241002,145100,3680245310,11930,11940,11940,11920,568
20241002,145000,3673468440,11920,11940,11940,11920,1033
20241002,144900,3661147380,11940,11940,11940,11930,636
20241002,144800,3653555450,11940,11940,11950,11930,1227
20241002,144700,3638906230,11940,11940,11950,11920,842
20241002,144600,3628860070,11940,11940,11950,11940,934
20241002,144500,3617705920,11940,11930,11940,11930,708
20241002,144400,3609256410,11930,11930,11950,11920,2241
20241002,144300,3582512350,11930,11920,11930,11920,637
20241002,144200,3574914700,11930,11920,11930,11910,1546
20241002,144100,3556486500,11920,11930,11930,11910,1271
20241002,144000,3541335550,11920,11930,11930,11910,1088
20241002,143900,3528361460,11930,11930,11940,11930,490
20241002,143800,3522511010,11940,11920,11940,11920,1067
20241002,143700,3509776020,11930,11960,11960,11930,2030
20241002,143600,3485533070,11960,11950,11970,11950,1529
20241002,143500,3467241170,11950,11960,11960,11950,703
20241002,143400,3458835150,11960,11960,11960,11950,670
20241002,143300,3450824350,11950,11960,11970,11950,1269
20241002,143200,3435648510,11940,11940,11950,11940,3462
20241002,143100,3394292910,11930,11930,11930,11930,196
20241002,143000,3391954630,11920,11920,11920,11910,3405
20241002,142900,3351369130,11920,11940,11940,11910,7982
20241002,142800,3256204150,11940,11940,11950,11930,3086
20241002,142700,3219358470,11940,11940,11940,11940,136
20241002,142600,3217734630,11950,11950,11950,11940,125
20241002,142500,3216241890,11950,11950,11970,11940,444
20241002,142400,3210934490,11960,11950,11970,11940,1196
20241002,142300,3196629330,11940,11950,11950,11940,114
20241002,142200,3195267750,11950,11960,11970,11950,264
20241002,142100,3192111470,11960,11950,11960,11950,982
20241002,142000,3180375390,11960,11950,11960,11950,1515
20241002,141900,3162270940,11950,11960,11960,11950,250
20241002,141800,3159283000,11950,11960,11960,11950,397
20241002,141700,3154537460,11950,11950,11950,11950,136
20241002,141600,3152912260,11960,11970,11970,11950,4163
20241002,141500,3103143490,11960,11980,11980,11960,1513
20241002,141400,3085036750,11970,11970,11980,11970,248
20241002,141300,3082067990,11970,11970,11980,11970,666
20241002,141200,3074095770,11970,11970,11980,11970,207
20241002,141100,3071617770,11980,11970,11980,11970,351
20241002,141000,3067414920,11980,11980,11980,11980,21
20241002,140900,3067163340,11970,11980,11980,11970,308
20241002,140800,3063474860,11980,11980,11990,11980,275
20241002,140700,3060179170,11980,11980,11980,11980,115
20241002,140600,3058801470,11970,11990,11990,11970,334
20241002,140500,3054801230,11980,11990,11990,11970,298
20241002,140400,3051231370,11990,11960,11990,11960,668
20241002,140300,3043236710,11960,11960,11970,11960,505
20241002,140200,3037196380,11960,11960,11960,11950,287
20241002,140100,3033765930,11960,11950,11960,11950,445
20241002,140000,3028446110,11960,11950,11960,11950,307
20241002,135900,3024777040,11960,11960,11960,11950,208
20241002,135800,3022290750,11960,11950,11960,11950,630
20241002,135700,3014760270,11960,11960,11960,11950,991
20241002,135600,3002911830,11960,11970,11970,11960,955
20241002,135500,2991488840,11970,11990,11990,11970,2564
20241002,135400,2960796980,11980,11980,11980,11980,840
20241002,135300,2950733780,11980,11990,11990,11980,205
20241002,135200,2948277190,11990,11990,11990,11980,206
20241002,135100,2945808610,11990,11990,12000,11980,399
20241002,135000,2941025240,11990,12000,12000,11990,164
20241002,134900,2939058410,11990,12000,12000,11980,361
20241002,134800,2934731000,11990,11990,11990,11980,1744
20241002,134700,2913832760,11980,11980,11990,11980,360
20241002,134600,2909518820,11980,11990,11990,11980,205
20241002,134500,2907062230,11990,11980,11990,11980,566
20241002,134400,2900278060,11990,11990,11990,11990,409
20241002,134300,2895374150,11980,11980,11990,11980,270
20241002,134200,2892139330,11990,11980,11990,11980,214
20241002,134100,2889574830,11990,11990,11990,11980,285
20241002,134000,2886158650,11990,11980,12000,11980,50
20241002,133900,2885558880,11990,11990,11990,11980,306
20241002,133800,2881891300,11990,11990,11990,11990,187
20241002,133700,2879649170,11980,11990,11990,11980,891
20241002,133600,2868974720,12000,11990,12000,11990,184
20241002,133500,2866768080,12000,11980,12000,11980,185
20241002,133400,2864550780,12000,12010,12010,11980,1097
20241002,133300,2851393170,12010,12030,12030,12010,281
20241002,133200,2848017800,12010,12020,12020,12000,5093
20241002,133100,2786872750,12020,12020,12020,12010,393
20241002,133000,2782150890,12010,12020,12030,12010,558
20241002,132900,2775446010,12030,12030,12030,12020,2442
20241002,132800,2746083960,12030,12020,12030,12020,33
20241002,132700,2745687070,12020,12030,12030,12020,342
20241002,132600,2741574770,12020,12030,12030,12010,230
20241002,132500,2738811320,12030,12020,12030,12020,185
20241002,132400,2736587130,12020,12010,12030,12010,1996
20241002,132300,2712611350,12030,12020,12030,12020,610
20241002,132200,2705279040,12030,12020,12030,12020,158
20241002,132100,2703379660,12010,12040,12040,12010,743
20241002,132000,2694450380,12020,12030,12040,12020,1302
20241002,131900,2678790310,12030,12020,12030,12020,357
20241002,131800,2674498390,12030,12020,12030,12020,218
20241002,131700,2671877350,12020,12050,12050,12020,2583
20241002,131600,2640794110,12060,12050,12060,12040,594
20241002,131500,2633638520,12050,12050,12050,12050,42
20241002,131400,2633132420,12040,12060,12060,12040,710
20241002,131300,2624576540,12060,12070,12070,12050,477
20241002,131200,2618827480,12080,12060,12080,12060,419
20241002,131100,2613771000,12070,12060,12080,12060,293
20241002,131000,2610234380,12060,12070,12070,12060,708
20241002,130900,2601695410,12070,12060,12070,12060,277
20241002,130800,2598353370,12070,12070,12070,12070,177
20241002,130700,2596216980,12060,12060,12090,12060,326
20241002,130600,2592281070,12070,12060,12090,12050,461
20241002,130500,2586720870,12070,12100,12100,12070,695
20241002,130400,2578329480,12100,12090,12100,12080,258
20241002,130300,2575211600,12080,12080,12080,12080,509
20241002,130200,2569062880,12100,12080,12100,12080,2639
20241002,130100,2537171910,12070,12070,12070,12070,258
20241002,130000,2534057850,12070,12070,12070,12060,830
20241002,125900,2524042260,12070,12070,12070,12060,561
20241002,125800,2517271490,12070,12070,12070,12070,324
20241002,125700,2513360810,12070,12070,12080,12070,943
20241002,125600,2501977610,12070,12080,12080,12070,50
20241002,125500,2501373810,12070,12070,12070,12070,931
20241002,125400,2490136640,12060,12060,12070,12060,619
20241002,125300,2482671290,12050,12060,12060,12050,14
20241002,125200,2482502560,12070,12060,12070,12050,57
20241002,125100,2481814860,12070,12070,12070,12070,729
20241002,125000,2473015830,12070,12070,12070,12060,426
20241002,124900,2467876080,12070,12070,12070,12070,30
20241002,124800,2467513980,12060,12080,12080,12060,481
20241002,124700,2461706350,12070,12070,12080,12060,684
20241002,124600,2453450850,12070,12070,12070,12060,244
20241002,124500,2450507620,12060,12070,12070,12060,657
20241002,124400,2442580900,12060,12070,12070,12060,266
20241002,124300,2439371640,12070,12060,12070,12050,228
20241002,124200,2436622740,12060,12070,12070,12060,348
20241002,124100,2432422600,12050,12070,12070,12030,1184
20241002,124000,2418162450,12070,12070,12070,12060,160
20241002,123900,2416232600,12070,12050,12070,12050,380
20241002,123800,2411649840,12060,12060,12060,12060,20
20241002,123700,2411408640,12070,12070,12070,12060,265
20241002,123600,2408211440,12070,12070,12070,12060,386
20241002,123500,2403552610,12070,12080,12080,12070,17
20241002,123400,2403347370,12080,12080,12090,12050,770
20241002,123300,2394055140,12080,12030,12080,12030,1440
20241002,123200,2376687070,12070,12070,12070,12070,0
20241002,123100,2376687070,12070,12040,12070,12020,484
20241002,123000,2370862260,12040,12040,12050,12040,394
20241002,122900,2366118300,12060,12030,12060,12030,823
20241002,122800,2356202950,12030,12040,12040,12030,709
20241002,122700,2347670290,12030,12040,12040,12030,293
20241002,122600,2344143940,12040,12040,12040,12040,18
20241002,122500,2343927220,12040,12040,12040,12030,484
20241002,122400,2338101210,12040,12050,12050,12040,62
20241002,122300,2337354530,12040,12040,12040,12040,123
20241002,122200,2335873610,12040,12040,12050,12040,339
20241002,122100,2331791840,12040,12050,12050,12040,137
20241002,122000,2330142110,12040,12030,12040,12030,195
20241002,121900,2327795660,12040,12020,12040,12020,1617
20241002,121800,2308332120,12020,12030,12030,12020,83
20241002,121700,2307334260,12030,12040,12040,12030,559
20241002,121600,2300608300,12040,12020,12040,12020,114
20241002,121500,2299236550,12020,12030,12030,12020,156
20241002,121400,2297361230,12030,12030,12030,12020,151
20241002,121300,2295546060,12030,12020,12040,12020,506
20241002,121200,2289457980,12030,12030,12030,12030,3
20241002,121100,2289421890,12030,12030,12030,12030,676
20241002,121000,2281289610,12040,12030,12040,12030,499
20241002,120900,2275286590,12020,12020,12030,12020,982
20241002,120800,2263479850,12030,12020,12030,12020,955
20241002,120700,2252000550,12030,12020,12030,12020,484
20241002,120600,2246179390,12030,12030,12030,12030,119
20241002,120500,2244747820,12020,12010,12020,12010,290
20241002,120400,2241264810,12010,12000,12020,12000,234
20241002,120300,2238455670,12020,12010,12020,12010,142
20241002,120200,2236749050,12020,12020,12020,12000,1188
20241002,120100,2222484750,12020,12010,12020,12010,379
20241002,120000,2217930530,12020,12010,12020,12000,1666
20241002,115900,2197932940,12010,12020,12020,12010,623
20241002,115800,2190449830,12020,12030,12030,12020,479
20241002,115700,2184688940,12030,12030,12030,12030,0
20241002,115600,2184688940,12030,12010,12040,12010,652
20241002,115500,2176845300,12010,12000,12030,12000,365
20241002,115400,2172458660,12000,12010,12010,12000,158
20241002,115300,2170562560,12020,12020,12030,12010,683
20241002,115200,2162353820,12010,12020,12020,12010,525
20241002,115100,2156048310,12010,12000,12010,12000,1131
20241002,115000,2142472580,12010,12030,12030,12010,689
20241002,114900,2134189150,12010,12010,12030,12010,207
20241002,114800,2131702680,12010,12010,12030,12010,1179
20241002,114700,2117542490,12020,12020,12020,12010,442
20241002,114600,2112230780,12010,12010,12030,12010,487
20241002,114500,2106377240,12010,12020,12020,12010,185
20241002,114400,2104154890,12020,12020,12030,12020,540
20241002,114300,2097663890,12020,12030,12030,12020,274
20241002,114200,2094369030,12030,12020,12030,12010,155
20241002,114100,2092507210,12020,12010,12030,12010,467
20241002,114000,2086892160,12030,12030,12030,12020,351
20241002,113900,2082672710,12030,12030,12030,12020,582
20241002,113800,2075675380,12030,12020,12030,12010,877
20241002,113700,2065134410,12030,12030,12030,12030,21
20241002,113600,2064881780,12030,12050,12050,12030,198
20241002,113500,2062497420,12050,12030,12050,12010,579
20241002,113400,2055529700,12050,12050,12050,12050,90
20241002,113300,2054445200,12020,12020,12050,12020,479
20241002,113200,2048684080,12020,12020,12020,12010,889
20241002,113100,2038005200,12020,12020,12020,12020,111
20241002,113000,2036670980,12020,12020,12050,12020,482
20241002,112900,2030865340,12050,12000,12050,12000,754
20241002,112800,2021797560,12000,11990,12000,11990,346
20241002,112700,2017648970,12000,12000,12000,11990,459
20241002,112600,2012142970,12000,12000,12010,12000,280
20241002,112500,2008782770,11990,12000,12000,11990,296
20241002,112400,2005233590,12010,12010,12010,12010,477
20241002,112300,1999504820,12000,12000,12000,12000,259
20241002,112200,1996396820,12000,11990,12000,11990,196
20241002,112100,1994046410,12000,12000,12000,11990,2025
20241002,112000,1969760400,12010,12010,12010,12010,43
20241002,111900,1969243970,12020,12030,12030,12020,258
20241002,111800,1966142410,12030,12040,12040,12030,703
20241002,111700,1957682230,12030,12050,12050,12030,250
20241002,111600,1954673030,12050,12040,12050,12040,196
20241002,111500,1952313180,12040,12040,12040,12030,406
20241002,111400,1947428780,12040,12040,12040,12040,44
20241002,111300,1946899020,12030,12040,12040,12000,1574
20241002,111200,1927978280,12050,12010,12050,12000,1816
20241002,111100,1906158990,12010,12050,12050,12010,66
20241002,111000,1905364850,12040,12050,12050,12040,493
20241002,110900,1899425550,12050,12040,12060,12040,522
20241002,110800,1893136330,12050,12060,12060,12050,114
20241002,110700,1891762430,12050,12060,12060,12050,336
20241002,110600,1887711620,12060,12060,12060,12050,640
20241002,110500,1879994590,12050,12040,12050,12040,784
20241002,110400,1870551720,12030,12010,12040,12000,2090
20241002,110300,1845439150,12010,12010,12010,12010,404
20241002,110200,1840587110,12010,12010,12010,12010,191
20241002,110100,1838293200,12010,12020,12020,12010,783
20241002,110000,1828883570,12010,12000,12010,11990,500
20241002,105900,1822882480,11990,12000,12000,11990,165
20241002,105800,1820903930,12000,12000,12000,12000,184
20241002,105700,1818695930,12000,11990,12000,11990,637
20241002,105600,1811056850,11990,12010,12010,11990,286
20241002,105500,1807623660,12000,12000,12000,12000,386
20241002,105400,1802991660,12000,12000,12000,11990,414
20241002,105300,1798025300,11990,11990,11990,11980,159
20241002,105200,1796120270,12000,11990,12000,11980,1826
20241002,105100,1774218780,11980,11990,11990,11980,3399
20241002,105000,1733479370,12000,12010,12010,12000,237
20241002,104900,1730635170,12000,11990,12010,11990,500
20241002,104800,1724635310,11990,11990,12000,11980,1595
20241002,104700,1705515680,11990,12000,12000,11990,242
20241002,104600,1702613780,12000,11990,12010,11990,495
20241002,104500,1696672050,12010,12010,12010,11990,476
20241002,104400,1690958070,12010,12010,12010,12000,1327
20241002,104300,1675031920,12020,12010,12020,12010,468
20241002,104200,1669407950,12010,12000,12010,12000,257
20241002,104100,1666322380,12000,12010,12010,12000,413
20241002,104000,1661363600,12020,12020,12020,12010,606
20241002,103900,1654085070,12020,12010,12020,12010,169
20241002,103800,1652055180,12010,12010,12010,12010,293
20241002,103700,1648536250,12010,12020,12020,12010,561
20241002,103600,1641796390,12020,12020,12030,12020,231
20241002,103500,1639019570,12030,12030,12040,12030,878
20241002,103400,1628456040,12030,12010,12030,12000,1325
20241002,103300,1612548580,12010,12000,12010,12000,255
20241002,103200,1609487380,12010,12000,12010,12000,3955
20241002,103100,1562025660,12010,12010,12010,12000,651
20241002,103000,1554208510,12010,12000,12010,12000,138
20241002,102900,1552552480,12040,12010,12040,12010,282
20241002,102800,1549165200,12010,12010,12050,12010,347
20241002,102700,1544988020,12010,12010,12050,12010,2710
20241002,102600,1512369000,12000,12000,12000,12000,112
20241002,102500,1511025000,12000,12000,12010,12000,601
20241002,102400,1503808510,12010,12010,12010,11990,220
20241002,102300,1501169210,12000,12010,12010,12000,635
20241002,102200,1493546020,12010,12000,12010,11990,151
20241002,102100,1491732670,12000,12010,12010,12000,530
20241002,102000,1485372470,12000,12010,12010,11990,2137
20241002,101900,1459732760,12010,11980,12040,11980,1996
20241002,101800,1435818220,11990,12050,12050,11990,1903
20241002,101700,1412988810,12000,12050,12050,12000,2304
20241002,101600,1385311730,12050,12010,12050,12010,145
20241002,101500,1383564920,12010,12000,12060,12000,467
20241002,101400,1377952680,12000,12060,12060,12000,512
20241002,101300,1371786120,12060,12040,12060,12000,1222
20241002,101200,1357105690,12050,12030,12050,12010,1444
20241002,101100,1339723870,12020,12020,12020,12000,985
20241002,101000,1327886890,12020,12030,12030,12020,396
20241002,100900,1323124650,12030,12030,12030,12030,2
20241002,100800,1323100590,12030,11990,12030,11990,2164
20241002,100700,1297117970,11980,12010,12030,11980,1794
20241002,100600,1275605220,12040,12020,12040,12010,959
20241002,100500,1264078750,12020,12010,12020,12010,791
20241002,100400,1254572100,11980,11980,11980,11980,0
20241002,100300,1254572100,11980,11980,11980,11980,15
20241002,100200,1254392400,11970,12010,12010,11970,1390
20241002,100100,1237734220,12010,12010,12010,12000,1335
20241002,100000,1221713830,12010,12010,12020,12010,139
20241002,095900,1220044390,12020,11970,12020,11970,1492
20241002,095800,1202144540,11970,11950,11970,11950,156
20241002,095700,1200279680,11950,11960,11960,11940,123
20241002,095600,1198810540,11980,11940,11980,11940,332
20241002,095500,1194834100,11940,11950,11970,11940,1081
20241002,095400,1181897550,11950,11940,11950,11930,389
20241002,095300,1177249030,11940,11940,11940,11920,1587
20241002,095200,1158310730,11950,11970,11970,11940,582
20241002,095100,1151352550,11980,11990,11990,11980,530
20241002,095000,1145000020,11990,11980,11990,11980,181
20241002,094900,1142831400,11980,11960,11980,11960,579
20241002,094800,1135895450,11960,11970,11970,11950,2198
20241002,094700,1109609200,11960,11990,11990,11960,740
20241002,094600,1100751170,11990,11980,11990,11980,104
20241002,094500,1099505040,11980,11970,12000,11970,1138
20241002,094400,1085864420,11970,12000,12000,11970,905
20241002,094300,1075026600,12000,12000,12010,11980,123
20241002,094200,1073551640,12030,12000,12030,11990,1685
20241002,094100,1053328520,12000,11980,12000,11960,986
20241002,094000,1041515880,11970,11960,11980,11960,170
20241002,093900,1039481050,11960,11930,11980,11930,1849
20241002,093800,1017410520,11930,11910,11930,11910,308
20241002,093700,1013737380,11930,11930,11930,11880,565
20241002,093600,1007021160,11900,11880,11930,11870,1046
20241002,093500,994584740,11880,11870,11900,11870,462
20241002,093400,989099000,11860,11870,11880,11860,782
20241002,093300,979819470,11860,11870,11870,11860,392
20241002,093200,975168920,11900,11860,11930,11850,100
20241002,093100,973979030,11840,11850,11900,11840,1699
20241002,093000,953852290,11880,11860,11880,11850,602
20241002,092900,946713770,11850,11860,11880,11850,1255
20241002,092800,931838650,11860,11870,11880,11850,3985
20241002,092700,884563220,11870,11890,11890,11870,1494
20241002,092600,866813040,11890,11890,11900,11880,830
20241002,092500,856949150,11890,11900,11910,11890,3548
20241002,092400,814731440,11900,11900,11900,11890,547
20241002,092300,808224690,11900,11900,11900,11900,154
20241002,092200,806392090,11900,11900,11910,11900,1652
20241002,092100,786723690,11900,11950,11950,11900,4021
20241002,092000,738811820,11950,11960,11960,11940,801
20241002,091900,729242010,11950,12010,12010,11950,1259
20241002,091800,714185960,12010,11980,12040,11950,3165
20241002,091700,676214030,12020,12020,12020,11960,1165
20241002,091600,662249670,12020,11970,12020,11970,2006
20241002,091500,638217300,11950,12020,12020,11950,2095
20241002,091400,613134800,12020,12000,12020,11980,1642
20241002,091300,593416220,12000,11970,12010,11970,4539
20241002,091200,539034140,11970,11910,11970,11910,1816
20241002,091100,517338100,11910,11900,11910,11890,1483
20241002,091000,499693570,11900,11910,11950,11900,1349
20241002,090900,483623730,11910,11950,11950,11910,670
20241002,090800,475643440,11910,11900,11950,11900,5267
20241002,090700,412958430,11900,11910,11930,11900,898
20241002,090600,402258040,11920,11930,11930,11910,1663
20241002,090500,382433390,11960,11900,11970,11890,1568
20241002,090400,363692120,11880,11940,11940,11870,4632
20241002,090300,308570890,11890,11970,11970,11890,4226
20241002,090200,258128770,11970,11920,11970,11880,4024
20241002,090100,210114450,11920,11870,11920,11820,3546
20241002,090000,168016490,11860,11970,11970,11860,13935