KissMeData/034230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192300,2251544720,11290,11290,11290,11290,4391
20241007,192200,2251544720,11290,11290,11290,11290,0
20241007,192100,2251544720,11290,11290,11290,11290,0
20241007,192000,2251544720,11290,11290,11290,11290,0
20241007,191900,2251544720,11290,11290,11290,11290,0
20241007,191800,2251544720,11290,11290,11290,11290,0
20241007,191700,2251544720,11290,11290,11290,11290,0
20241007,191600,2251544720,11290,11290,11290,11290,0
20241007,191500,2251544720,11290,11290,11290,11290,0
20241007,191400,2251544720,11290,11290,11290,11290,0
20241007,191300,2251544720,11290,11290,11290,11290,0
20241007,191200,2251544720,11290,11290,11290,11290,0
20241007,191100,2251544720,11290,11290,11290,11290,0
20241007,191000,2251544720,11290,11290,11290,11290,0
20241007,190900,2251544720,11290,11290,11290,11290,0
20241007,190800,2251544720,11290,11290,11290,11290,0
20241007,190700,2251544720,11290,11290,11290,11290,0
20241007,190600,2251544720,11290,11290,11290,11290,0
20241007,190500,2251544720,11290,11290,11290,11290,0
20241007,190400,2251544720,11290,11290,11290,11290,0
20241007,190300,2251544720,11290,11290,11290,11290,0
20241007,190200,2251544720,11290,11290,11290,11290,0
20241007,190100,2251544720,11290,11290,11290,11290,0
20241007,190000,2251544720,11290,11290,11290,11290,0
20241007,185900,2251544720,11290,11290,11290,11290,0
20241007,185800,2251544720,11290,11290,11290,11290,0
20241007,185700,2251544720,11290,11290,11290,11290,0
20241007,185600,2251544720,11290,11290,11290,11290,0
20241007,185500,2251544720,11290,11290,11290,11290,0
20241007,185400,2251544720,11290,11290,11290,11290,0
20241007,185300,2251544720,11290,11290,11290,11290,4391
20241007,185200,2251544720,11290,11290,11290,11290,0
20241007,185100,2251544720,11290,11290,11290,11290,0
20241007,185000,2251544720,11290,11290,11290,11290,0
20241007,184900,2251544720,11290,11290,11290,11290,0
20241007,184800,2251544720,11290,11290,11290,11290,0
20241007,184700,2251544720,11290,11290,11290,11290,0
20241007,184600,2251544720,11290,11290,11290,11290,0
20241007,184500,2251544720,11290,11290,11290,11290,0
20241007,184400,2251544720,11290,11290,11290,11290,0
20241007,184300,2251544720,11290,11290,11290,11290,0
20241007,184200,2251544720,11290,11290,11290,11290,0
20241007,184100,2251544720,11290,11290,11290,11290,0
20241007,184000,2251544720,11290,11290,11290,11290,0
20241007,183900,2251544720,11290,11290,11290,11290,0
20241007,183800,2251544720,11290,11290,11290,11290,0
20241007,183700,2251544720,11290,11290,11290,11290,0
20241007,183600,2251544720,11290,11290,11290,11290,0
20241007,183500,2251544720,11290,11290,11290,11290,0
20241007,183400,2251544720,11290,11290,11290,11290,0
20241007,183300,2251544720,11290,11290,11290,11290,0
20241007,183200,2251544720,11290,11290,11290,11290,0
20241007,183100,2251544720,11290,11290,11290,11290,0
20241007,183000,2251544720,11290,11290,11290,11290,0
20241007,182900,2251544720,11290,11290,11290,11290,0
20241007,182800,2251544720,11290,11290,11290,11290,0
20241007,182700,2251544720,11290,11290,11290,11290,0
20241007,182600,2251544720,11290,11290,11290,11290,0
20241007,182500,2251544720,11290,11290,11290,11290,0
20241007,182400,2251544720,11290,11290,11290,11290,0
20241007,182300,2251544720,11290,11290,11290,11290,4391
20241007,182200,2251544720,11290,11290,11290,11290,0
20241007,182100,2251544720,11290,11290,11290,11290,0
20241007,182000,2251544720,11290,11290,11290,11290,0
20241007,181900,2251544720,11290,11290,11290,11290,0
20241007,181800,2251544720,11290,11290,11290,11290,0
20241007,181700,2251544720,11290,11290,11290,11290,0
20241007,181600,2251544720,11290,11290,11290,11290,0
20241007,181500,2251544720,11290,11290,11290,11290,0
20241007,181400,2251544720,11290,11290,11290,11290,0
20241007,181300,2251544720,11290,11290,11290,11290,0
20241007,181200,2251544720,11290,11290,11290,11290,0
20241007,181100,2251544720,11290,11290,11290,11290,0
20241007,181000,2251544720,11290,11290,11290,11290,0
20241007,180900,2251544720,11290,11290,11290,11290,0
20241007,180800,2251544720,11290,11290,11290,11290,0
20241007,180700,2251544720,11290,11290,11290,11290,0
20241007,180600,2251544720,11290,11290,11290,11290,0
20241007,180500,2251544720,11290,11290,11290,11290,0
20241007,180400,2251544720,11290,11290,11290,11290,0
20241007,180300,2251544720,11290,11290,11290,11290,0
20241007,180200,2251544720,11290,11290,11290,11290,0
20241007,180100,2251544720,11290,11290,11290,11290,0
20241007,180000,2251544720,11290,11290,11290,11290,0
20241007,175900,2251544720,11290,11290,11290,11290,0
20241007,175800,2251544720,11290,11290,11290,11290,0
20241007,175700,2251544720,11290,11290,11290,11290,0
20241007,175600,2251544720,11290,11290,11290,11290,0
20241007,175500,2251544720,11290,11290,11290,11290,0
20241007,175400,2251544720,11290,11290,11290,11290,0
20241007,175300,2251544720,11290,11290,11290,11290,4391
20241007,175200,2251544720,11290,11290,11290,11290,0
20241007,175100,2251544720,11290,11290,11290,11290,0
20241007,175000,2251544720,11290,11290,11290,11290,0
20241007,174900,2251544720,11290,11290,11290,11290,0
20241007,174800,2251544720,11290,11290,11290,11290,0
20241007,174700,2251544720,11290,11290,11290,11290,0
20241007,174600,2251544720,11290,11290,11290,11290,0
20241007,174500,2251544720,11290,11290,11290,11290,0
20241007,174400,2251544720,11290,11290,11290,11290,0
20241007,174300,2251544720,11290,11290,11290,11290,0
20241007,174200,2251544720,11290,11290,11290,11290,0
20241007,174100,2251544720,11290,11290,11290,11290,0
20241007,174000,2251544720,11290,11290,11290,11290,0
20241007,173900,2251544720,11290,11290,11290,11290,0
20241007,173800,2251544720,11290,11290,11290,11290,0
20241007,173700,2251544720,11290,11290,11290,11290,0
20241007,173600,2251544720,11290,11290,11290,11290,0
20241007,173500,2251544720,11290,11290,11290,11290,0
20241007,173400,2251544720,11290,11290,11290,11290,0
20241007,173300,2251544720,11290,11290,11290,11290,0
20241007,173200,2251544720,11290,11290,11290,11290,0
20241007,173100,2251544720,11290,11290,11290,11290,0
20241007,173000,2251544720,11290,11290,11290,11290,0
20241007,172900,2251544720,11290,11290,11290,11290,0
20241007,172800,2251544720,11290,11290,11290,11290,0
20241007,172700,2251544720,11290,11290,11290,11290,0
20241007,172600,2251544720,11290,11290,11290,11290,0
20241007,172500,2251544720,11290,11290,11290,11290,0
20241007,172400,2251544720,11290,11290,11290,11290,0
20241007,172300,2251544720,11290,11290,11290,11290,4391
20241007,172200,2251544720,11290,11290,11290,11290,0
20241007,172100,2251544720,11290,11290,11290,11290,0
20241007,172000,2251544720,11290,11290,11290,11290,0
20241007,171900,2251544720,11290,11290,11290,11290,0
20241007,171800,2251544720,11290,11290,11290,11290,0
20241007,171700,2251544720,11290,11290,11290,11290,0
20241007,171600,2251544720,11290,11290,11290,11290,0
20241007,171500,2251544720,11290,11290,11290,11290,0
20241007,171400,2251544720,11290,11290,11290,11290,0
20241007,171300,2251544720,11290,11290,11290,11290,0
20241007,171200,2251544720,11290,11290,11290,11290,0
20241007,171100,2251544720,11290,11290,11290,11290,0
20241007,171000,2251544720,11290,11290,11290,11290,0
20241007,170900,2251544720,11290,11290,11290,11290,0
20241007,170800,2251544720,11290,11290,11290,11290,0
20241007,170700,2251544720,11290,11290,11290,11290,0
20241007,170600,2251544720,11290,11290,11290,11290,0
20241007,170500,2251544720,11290,11290,11290,11290,0
20241007,170400,2251544720,11290,11290,11290,11290,0
20241007,170300,2251544720,11290,11290,11290,11290,0
20241007,170200,2251544720,11290,11290,11290,11290,0
20241007,170100,2251544720,11290,11290,11290,11290,0
20241007,170000,2251544720,11290,11290,11290,11290,0
20241007,165900,2251544720,11290,11290,11290,11290,0
20241007,165800,2251544720,11290,11290,11290,11290,0
20241007,165700,2251544720,11290,11290,11290,11290,0
20241007,165600,2251544720,11290,11290,11290,11290,0
20241007,165500,2251544720,11290,11290,11290,11290,0
20241007,165400,2251544720,11290,11290,11290,11290,0
20241007,165300,2251544720,11290,11290,11290,11290,4391
20241007,165200,2251544720,11290,11290,11290,11290,0
20241007,165100,2251544720,11290,11290,11290,11290,0
20241007,165000,2251544720,11290,11290,11290,11290,0
20241007,164900,2251544720,11290,11290,11290,11290,0
20241007,164800,2251544720,11290,11290,11290,11290,0
20241007,164700,2251544720,11290,11290,11290,11290,0
20241007,164600,2251544720,11290,11290,11290,11290,0
20241007,164500,2251544720,11290,11290,11290,11290,0
20241007,164400,2251544720,11290,11290,11290,11290,0
20241007,164300,2251544720,11290,11290,11290,11290,0
20241007,164200,2251544720,11290,11290,11290,11290,0
20241007,164100,2251544720,11290,11290,11290,11290,0
20241007,164000,2251544720,11290,11290,11290,11290,0
20241007,163900,2251544720,11290,11290,11290,11290,0
20241007,163800,2251544720,11290,11290,11290,11290,0
20241007,163700,2251544720,11290,11290,11290,11290,0
20241007,163600,2251544720,11290,11290,11290,11290,0
20241007,163500,2251544720,11290,11290,11290,11290,0
20241007,163400,2251544720,11290,11290,11290,11290,0
20241007,163300,2251544720,11290,11290,11290,11290,0
20241007,163200,2251544720,11290,11290,11290,11290,0
20241007,163100,2251544720,11290,11290,11290,11290,0
20241007,163000,2251544720,11290,11290,11290,11290,0
20241007,162900,2251544720,11290,11290,11290,11290,0
20241007,162800,2251544720,11290,11290,11290,11290,0
20241007,162700,2251544720,11290,11290,11290,11290,0
20241007,162600,2251544720,11290,11290,11290,11290,0
20241007,162500,2251544720,11290,11290,11290,11290,0
20241007,162400,2251544720,11290,11290,11290,11290,0
20241007,162300,2251544720,11290,11290,11290,11290,4391
20241007,162200,2251544720,11290,11290,11290,11290,0
20241007,162100,2251544720,11290,11290,11290,11290,0
20241007,162000,2251544720,11290,11290,11290,11290,0
20241007,161900,2251544720,11290,11290,11290,11290,0
20241007,161800,2251544720,11290,11290,11290,11290,0
20241007,161700,2251544720,11290,11290,11290,11290,0
20241007,161600,2251544720,11290,11290,11290,11290,0
20241007,161500,2251544720,11290,11290,11290,11290,0
20241007,161400,2251544720,11290,11290,11290,11290,0
20241007,161300,2251544720,11290,11290,11290,11290,0
20241007,161200,2251544720,11290,11290,11290,11290,0
20241007,161100,2251544720,11290,11290,11290,11290,0
20241007,161000,2251544720,11290,11290,11290,11290,0
20241007,160900,2251544720,11290,11290,11290,11290,0
20241007,160800,2251544720,11290,11290,11290,11290,0
20241007,160700,2251544720,11290,11290,11290,11290,0
20241007,160600,2251544720,11290,11290,11290,11290,0
20241007,160500,2251544720,11290,11290,11290,11290,0
20241007,160400,2251544720,11290,11290,11290,11290,0
20241007,160300,2251544720,11290,11290,11290,11290,0
20241007,160200,2251544720,11290,11290,11290,11290,0
20241007,160100,2251544720,11290,11290,11290,11290,0
20241007,160000,2251544720,11290,11290,11290,11290,0
20241007,155900,2251544720,11290,11290,11290,11290,0
20241007,155800,2251544720,11290,11290,11290,11290,0
20241007,155700,2251544720,11290,11290,11290,11290,0
20241007,155600,2251544720,11290,11290,11290,11290,0
20241007,155500,2251544720,11290,11290,11290,11290,0
20241007,155400,2251544720,11290,11290,11290,11290,0
20241007,155300,2251544720,11290,11290,11290,11290,4391
20241007,155200,2251544720,11290,11290,11290,11290,0
20241007,155100,2251544720,11290,11290,11290,11290,0
20241007,155000,2251544720,11290,11290,11290,11290,0
20241007,154900,2251544720,11290,11290,11290,11290,0
20241007,154800,2251544720,11290,11290,11290,11290,0
20241007,154700,2251544720,11290,11290,11290,11290,0
20241007,154600,2251544720,11290,11290,11290,11290,0
20241007,154500,2251544720,11290,11290,11290,11290,0
20241007,154400,2251544720,11290,11290,11290,11290,0
20241007,154300,2251544720,11290,11290,11290,11290,0
20241007,154200,2251544720,11290,11290,11290,11290,0
20241007,154100,2251544720,11290,11290,11290,11290,0
20241007,154000,2251544720,11290,11290,11290,11290,0
20241007,153900,2251544720,11290,11290,11290,11290,0
20241007,153800,2251544720,11290,11290,11290,11290,0
20241007,153700,2251544720,11290,11290,11290,11290,0
20241007,153600,2251544720,11290,11290,11290,11290,0
20241007,153500,2251544720,11290,11290,11290,11290,0
20241007,153400,2251544720,11290,11290,11290,11290,0
20241007,153300,2251544720,11290,11290,11290,11290,0
20241007,153200,2251544720,11290,11290,11290,11290,0
20241007,153100,2251544720,11290,11290,11290,11290,0
20241007,153000,2251544720,11290,11290,11290,11290,4391
20241007,152900,2201970330,11300,11300,11300,11300,0
20241007,152800,2201970330,11300,11300,11300,11300,0
20241007,152700,2201970330,11300,11300,11300,11300,0
20241007,152600,2201970330,11300,11300,11300,11300,0
20241007,152500,2201970330,11300,11300,11300,11300,0
20241007,152400,2201970330,11300,11300,11300,11300,0
20241007,152300,2201970330,11300,11300,11300,11300,0
20241007,152200,2201970330,11300,11300,11300,11300,0
20241007,152100,2201970330,11300,11300,11300,11300,0
20241007,152000,2201970330,11300,11300,11300,11300,0
20241007,151900,2201970330,11300,11290,11300,11290,668
20241007,151800,2194421970,11300,11300,11300,11290,361
20241007,151700,2190342710,11300,11300,11300,11290,305
20241007,151600,2186897170,11290,11290,11300,11290,61
20241007,151500,2186207980,11290,11290,11300,11290,253
20241007,151400,2183351210,11290,11290,11300,11290,65
20241007,151300,2182617330,11290,11290,11290,11290,299
20241007,151200,2179241620,11290,11300,11300,11290,2820
20241007,151100,2147402790,11300,11300,11300,11290,1104
20241007,151000,2134938570,11300,11290,11300,11290,440
20241007,150900,2129968110,11290,11300,11300,11290,917
20241007,150800,2119606420,11310,11300,11310,11300,61
20241007,150700,2118917100,11310,11310,11310,11300,61
20241007,150600,2118227780,11300,11310,11310,11300,1130
20241007,150500,2105457760,11300,11310,11310,11300,118
20241007,150400,2104124250,11310,11310,11310,11300,50
20241007,150300,2103559050,11300,11300,11310,11300,478
20241007,150200,2098157630,11300,11300,11310,11300,686
20241007,150100,2090405810,11300,11300,11310,11300,66
20241007,150000,2089659890,11300,11310,11310,11300,215
20241007,145900,2087230220,11300,11310,11310,11300,398
20241007,145800,2082729550,11310,11310,11310,11300,86
20241007,145700,2081757620,11310,11300,11310,11300,208
20241007,145600,2079406680,11310,11300,11310,11300,483
20241007,145500,2073948710,11310,11300,11310,11300,307
20241007,145400,2070479580,11310,11310,11310,11300,57
20241007,145300,2069835410,11310,11300,11310,11300,7
20241007,145200,2069756260,11310,11310,11310,11310,110
20241007,145100,2068512160,11310,11310,11310,11310,301
20241007,145000,2065107850,11310,11310,11310,11310,1
20241007,144900,2065096540,11310,11290,11310,11290,1630
20241007,144800,2046677490,11300,11300,11300,11290,145
20241007,144700,2045039480,11300,11290,11300,11290,781
20241007,144600,2036221870,11300,11300,11300,11300,24
20241007,144500,2035950670,11290,11290,11300,11290,69
20241007,144400,2035171650,11300,11290,11300,11290,246
20241007,144300,2032394230,11300,11300,11300,11290,1352
20241007,144200,2017130080,11300,11300,11300,11290,3356
20241007,144100,1979225980,11310,11310,11310,11300,103
20241007,144000,1978061620,11310,11310,11310,11300,107
20241007,143900,1976852010,11300,11310,11310,11300,1147
20241007,143800,1963890760,11310,11310,11310,11310,17
20241007,143700,1963698490,11300,11310,11310,11300,1036
20241007,143600,1951991660,11300,11300,11310,11300,100
20241007,143500,1950861610,11300,11300,11300,11300,89
20241007,143400,1949855910,11300,11300,11310,11300,62
20241007,143300,1949155260,11310,11310,11310,11300,197
20241007,143200,1946928070,11310,11310,11310,11300,341
20241007,143100,1943074420,11300,11310,11310,11300,438
20241007,143000,1938124970,11310,11300,11310,11300,265
20241007,142900,1935130360,11300,11310,11310,11300,16
20241007,142800,1934949410,11310,11310,11310,11310,29
20241007,142700,1934621420,11310,11310,11310,11310,32
20241007,142600,1934259500,11310,11300,11310,11290,476
20241007,142500,1928880870,11300,11300,11300,11300,220
20241007,142400,1926394870,11310,11300,11310,11290,3017
20241007,142300,1892278030,11300,11290,11300,11290,509
20241007,142200,1886526850,11300,11300,11300,11300,28
20241007,142100,1886210450,11300,11310,11310,11300,2192
20241007,142000,1861439890,11310,11310,11310,11310,304
20241007,141900,1858001650,11310,11310,11310,11300,41
20241007,141800,1857538250,11310,11300,11310,11300,363
20241007,141700,1853436290,11310,11310,11310,11300,51
20241007,141600,1852859820,11310,11310,11310,11300,51
20241007,141500,1852283370,11300,11300,11310,11300,1653
20241007,141400,1833604440,11310,11310,11310,11310,463
20241007,141300,1828367910,11300,11310,11310,11300,217
20241007,141200,1825913670,11310,11310,11310,11300,39
20241007,141100,1825472890,11300,11320,11320,11300,51
20241007,141000,1824896310,11310,11320,11320,11310,44
20241007,140900,1824398650,11310,11320,11320,11310,293
20241007,140800,1821084750,11310,11320,11320,11310,39
20241007,140700,1820643630,11320,11310,11320,11310,159
20241007,140600,1818844870,11320,11310,11320,11310,54
20241007,140500,1818234080,11320,11320,11320,11310,197
20241007,140400,1816005940,11310,11320,11320,11310,59
20241007,140300,1815338580,11320,11320,11320,11300,5048
20241007,140200,1758286770,11320,11320,11320,11310,132
20241007,140100,1756793730,11320,11320,11320,11320,55
20241007,140000,1756171130,11320,11320,11320,11310,61
20241007,135900,1755481130,11320,11320,11320,11310,1086
20241007,135800,1743188180,11320,11310,11320,11310,1151
20241007,135700,1730170330,11310,11320,11320,11310,119
20241007,135600,1728824340,11310,11320,11330,11310,624
20241007,135500,1721760940,11320,11330,11330,11320,171
20241007,135400,1719825150,11330,11330,11330,11320,46
20241007,135300,1719304290,11330,11330,11330,11320,42
20241007,135200,1718828730,11320,11320,11330,11320,71
20241007,135100,1718024890,11330,11320,11330,11320,71
20241007,135000,1717221100,11330,11320,11330,11320,49
20241007,134900,1716666330,11330,11320,11330,11320,49
20241007,134800,1716111590,11330,11320,11330,11320,160
20241007,134700,1714299290,11320,11330,11330,11320,258
20241007,134600,1711378610,11330,11330,11330,11320,159
20241007,134500,1709577660,11330,11320,11330,11320,1055
20241007,134400,1697624970,11320,11330,11330,11320,302
20241007,134300,1694206310,11330,11320,11330,11320,163
20241007,134200,1692360010,11330,11330,11330,11320,64
20241007,134100,1691635410,11320,11320,11330,11320,1912
20241007,134000,1669991370,11320,11310,11320,11310,53
20241007,133900,1669391890,11320,11310,11320,11310,2
20241007,133800,1669369260,11320,11300,11320,11300,535
20241007,133700,1663318340,11300,11310,11320,11300,219
20241007,133600,1660841570,11310,11320,11320,11300,4830
20241007,133500,1606245230,11310,11310,11310,11300,59
20241007,133400,1605578080,11310,11310,11320,11310,1273
20241007,133300,1591179950,11320,11310,11320,11310,347
20241007,133200,1587255330,11310,11320,11320,11300,1121
20241007,133100,1574578500,11320,11320,11320,11320,9
20241007,133000,1574476620,11310,11310,11320,11310,75
20241007,132900,1573628310,11320,11310,11320,11310,77
20241007,132800,1572757360,11320,11320,11320,11320,9
20241007,132700,1572655480,11310,11320,11320,11310,70
20241007,132600,1571863690,11310,11320,11320,11310,221
20241007,132500,1569364100,11320,11320,11320,11310,249
20241007,132400,1566547450,11320,11310,11320,11310,1813
20241007,132300,1546042350,11310,11310,11310,11300,248
20241007,132200,1543238140,11320,11320,11320,11320,8
20241007,132100,1543147580,11310,11300,11310,11300,2187
20241007,132000,1518413420,11310,11310,11310,11300,468
20241007,131900,1513124660,11300,11310,11310,11300,637
20241007,131800,1505926040,11300,11320,11320,11300,1236
20241007,131700,1491948590,11320,11320,11320,11320,6
20241007,131600,1491880670,11320,11320,11320,11310,24
20241007,131500,1491609030,11310,11320,11320,11310,48
20241007,131400,1491065770,11320,11320,11320,11310,51
20241007,131300,1490488560,11320,11330,11330,11320,6
20241007,131200,1490420590,11310,11320,11320,11310,189
20241007,131100,1488281310,11310,11310,11320,11310,30
20241007,131000,1487941990,11310,11310,11320,11310,44
20241007,130900,1487444270,11310,11310,11310,11310,235
20241007,130800,1484786420,11310,11310,11320,11310,43
20241007,130700,1484300040,11310,11310,11320,11300,1336
20241007,130600,1469190350,11320,11330,11330,11320,72
20241007,130500,1468375230,11330,11320,11330,11310,309
20241007,130400,1464876320,11330,11330,11330,11330,0
20241007,130300,1464876320,11330,11330,11330,11330,5
20241007,130200,1464819670,11310,11320,11330,11310,99
20241007,130100,1463698850,11320,11320,11330,11320,230
20241007,130000,1461095230,11320,11330,11330,11320,13
20241007,125900,1460947990,11320,11320,11320,11320,85
20241007,125800,1459985790,11330,11330,11330,11330,5
20241007,125700,1459929140,11330,11330,11330,11320,12
20241007,125600,1459793210,11330,11310,11330,11310,16
20241007,125500,1459612210,11310,11320,11330,11310,150
20241007,125400,1457914980,11330,11330,11330,11330,3
20241007,125300,1457880990,11330,11330,11330,11330,202
20241007,125200,1455592330,11330,11330,11330,11330,12
20241007,125100,1455456370,11330,11310,11330,11310,173
20241007,125000,1453498070,11310,11320,11330,11310,118
20241007,124900,1452162420,11310,11320,11320,11310,58
20241007,124800,1451506150,11310,11310,11320,11310,49
20241007,124700,1450951940,11320,11310,11320,11310,91
20241007,124600,1449922670,11320,11310,11320,11310,80
20241007,124500,1449017490,11310,11310,11320,11310,190
20241007,124400,1446868530,11310,11310,11320,11310,38
20241007,124300,1446438730,11310,11310,11320,11310,40
20241007,124200,1445986290,11310,11310,11320,11310,43
20241007,124100,1445499900,11310,11310,11320,11310,546
20241007,124000,1439324560,11310,11320,11320,11310,97
20241007,123900,1438227420,11320,11310,11320,11310,36
20241007,123800,1437820240,11310,11320,11320,11310,237
20241007,123700,1435139060,11320,11330,11330,11320,2175
20241007,123600,1410517000,11330,11330,11330,11330,8
20241007,123500,1410426360,11330,11340,11340,11320,68
20241007,123400,1409655870,11340,11330,11340,11330,54
20241007,123300,1409043630,11330,11340,11340,11330,16
20241007,123200,1408862330,11340,11330,11340,11330,141
20241007,123100,1407264770,11330,11330,11340,11330,775
20241007,123000,1398483940,11330,11340,11340,11330,275
20241007,122900,1395368120,11340,11340,11340,11330,205
20241007,122800,1393045420,11330,11330,11330,11330,159
20241007,122700,1391243950,11340,11340,11340,11340,66
20241007,122600,1390495510,11340,11340,11340,11330,420
20241007,122500,1385733240,11330,11340,11340,11330,172
20241007,122400,1383784450,11340,11340,11340,11340,35
20241007,122300,1383387550,11340,11340,11340,11340,112
20241007,122200,1382117470,11340,11340,11340,11330,430
20241007,122100,1377245480,11340,11330,11340,11330,60
20241007,122000,1376565600,11330,11340,11340,11330,122
20241007,121900,1375182360,11340,11340,11340,11330,445
20241007,121800,1370136600,11340,11340,11340,11340,535
20241007,121700,1364069700,11350,11340,11350,11340,18
20241007,121600,1363865500,11340,11340,11350,11340,114
20241007,121500,1362572660,11340,11350,11350,11340,895
20241007,121400,1352423050,11350,11350,11350,11340,40
20241007,121300,1351969350,11350,11350,11350,11340,51
20241007,121200,1351390980,11350,11340,11350,11340,514
20241007,121100,1345562080,11340,11350,11350,11340,57
20241007,121000,1344915610,11350,11350,11350,11350,1
20241007,120900,1344904260,11350,11340,11350,11340,362
20241007,120800,1340799100,11350,11340,11350,11340,184
20241007,120700,1338712420,11340,11350,11350,11340,65
20241007,120600,1337975220,11350,11350,11350,11340,64
20241007,120500,1337249390,11350,11350,11350,11350,3
20241007,120400,1337215340,11340,11350,11350,11340,104
20241007,120300,1336035900,11340,11350,11350,11340,1355
20241007,120200,1320656660,11340,11350,11350,11340,75
20241007,120100,1319806080,11350,11350,11350,11350,1
20241007,120000,1319794730,11350,11350,11350,11340,110
20241007,115900,1318547010,11350,11340,11350,11340,108
20241007,115800,1317322210,11340,11340,11340,11340,86
20241007,115700,1316346970,11350,11350,11350,11350,15
20241007,115600,1316176720,11350,11340,11350,11340,728
20241007,115500,1307919800,11350,11350,11350,11350,38
20241007,115400,1307488500,11350,11350,11350,11350,8
20241007,115300,1307397700,11340,11350,11350,11340,100
20241007,115200,1306263690,11350,11350,11350,11350,8
20241007,115100,1306172890,11350,11350,11350,11350,9
20241007,115000,1306070740,11340,11350,11350,11340,163
20241007,114900,1304221860,11350,11350,11350,11350,46
20241007,114800,1303699760,11350,11350,11350,11350,61
20241007,114700,1303007410,11340,11350,11350,11340,232
20241007,114600,1300375470,11350,11340,11350,11340,53
20241007,114500,1299774420,11350,11340,11350,11340,455
20241007,114400,1294614630,11350,11350,11350,11340,48
20241007,114300,1294070230,11340,11350,11350,11340,124
20241007,114200,1292664060,11350,11350,11350,11350,7
20241007,114100,1292584610,11350,11350,11350,11350,4
20241007,114000,1292539210,11350,11340,11350,11340,156
20241007,113900,1290770090,11350,11350,11350,11350,6
20241007,113800,1290701990,11350,11350,11350,11350,2
20241007,113700,1290679290,11340,11350,11350,11340,30
20241007,113600,1290338800,11350,11340,11350,11330,413
20241007,113500,1285655120,11350,11340,11350,11340,176
20241007,113400,1283659190,11340,11350,11350,11340,23
20241007,113300,1283398180,11350,11350,11350,11350,2
20241007,113200,1283375480,11350,11340,11350,11340,6
20241007,113100,1283307400,11350,11350,11350,11340,526
20241007,113000,1277342440,11340,11350,11350,11340,65
20241007,112900,1276604980,11340,11350,11350,11340,93
20241007,112800,1275550030,11350,11340,11350,11340,361
20241007,112700,1271456270,11340,11340,11340,11340,40
20241007,112600,1271002670,11340,11350,11350,11340,254
20241007,112500,1268122040,11340,11340,11340,11340,2034
20241007,112400,1245056480,11330,11340,11340,11330,671
20241007,112300,1237453790,11340,11340,11340,11330,42
20241007,112200,1236977520,11340,11340,11340,11340,61
20241007,112100,1236285780,11340,11340,11340,11330,25
20241007,112000,1236002300,11330,11340,11340,11330,165
20241007,111900,1234132500,11340,11340,11340,11340,114
20241007,111800,1232839740,11340,11340,11340,11340,47
20241007,111700,1232306760,11340,11330,11340,11330,158
20241007,111600,1230516290,11340,11340,11340,11330,120
20241007,111500,1229156200,11330,11340,11340,11330,145
20241007,111400,1227512990,11340,11340,11340,11330,161
20241007,111300,1225688410,11340,11340,11340,11330,235
20241007,111200,1223024750,11340,11340,11340,11340,34
20241007,111100,1222639190,11340,11340,11340,11340,41
20241007,111000,1222174250,11340,11330,11340,11320,975
20241007,110900,1211127510,11330,11320,11330,11320,158
20241007,110800,1209338520,11330,11320,11330,11320,33
20241007,110700,1208964730,11330,11330,11330,11330,42
20241007,110600,1208488870,11330,11330,11330,11330,64
20241007,110500,1207763750,11330,11330,11330,11320,377
20241007,110400,1203495660,11330,11330,11330,11330,36
20241007,110300,1203087780,11320,11330,11340,11320,1086
20241007,110200,1190791910,11340,11340,11340,11340,76
20241007,110100,1189930070,11340,11320,11340,11320,3675
20241007,110000,1148309030,11310,11310,11320,11300,1638
20241007,105900,1129783010,11310,11310,11310,11300,221
20241007,105800,1127285160,11300,11310,11310,11300,85
20241007,105700,1126324610,11310,11300,11310,11300,1316
20241007,105600,1111453800,11310,11310,11310,11300,254
20241007,105500,1108583520,11310,11320,11320,11310,709
20241007,105400,1100564610,11320,11320,11320,11320,176
20241007,105300,1098572290,11310,11310,11310,11310,483
20241007,105200,1093109560,11300,11300,11300,11300,105
20241007,105100,1091923060,11310,11310,11310,11310,155
20241007,105000,1090170010,11310,11310,11310,11310,76
20241007,104900,1089310450,11310,11310,11310,11300,125
20241007,104800,1087897900,11310,11310,11310,11310,263
20241007,104700,1084923370,11310,11310,11310,11310,584
20241007,104600,1078318330,11320,11320,11320,11320,1000
20241007,104500,1066998330,11300,11310,11310,11300,705
20241007,104400,1059029780,11310,11310,11310,11310,233
20241007,104300,1056394550,11310,11310,11310,11310,210
20241007,104200,1054019450,11310,11310,11310,11310,0
20241007,104100,1054019450,11310,11310,11310,11300,2353
20241007,104000,1027428410,11310,11300,11310,11300,199
20241007,103900,1025177890,11300,11300,11300,11300,0
20241007,103800,1025177890,11300,11320,11320,11300,11416
20241007,103700,896149810,11320,11330,11330,11320,95
20241007,103600,895074250,11320,11320,11320,11320,140
20241007,103500,893489450,11320,11320,11320,11320,331
20241007,103400,889742530,11320,11320,11320,11320,369
20241007,103300,885565450,11310,11320,11320,11310,678
20241007,103200,877897010,11320,11320,11320,11320,21
20241007,103100,877659290,11330,11330,11330,11330,10
20241007,103000,877545990,11330,11330,11330,11330,0
20241007,102900,877545990,11330,11330,11330,11330,0
20241007,102800,877545990,11330,11320,11330,11320,77
20241007,102700,876674250,11310,11320,11320,11310,51
20241007,102600,876096940,11310,11310,11310,11310,529
20241007,102500,870113950,11310,11300,11310,11300,533
20241007,102400,864089650,11310,11310,11310,11310,50
20241007,102300,863524150,11320,11320,11320,11320,50
20241007,102200,862958150,11320,11310,11320,11300,273
20241007,102100,859869710,11310,11310,11310,11310,499
20241007,102000,854226020,11320,11320,11320,11310,124
20241007,101900,852823490,11320,11320,11320,11320,2
20241007,101800,852800850,11320,11310,11320,11310,11
20241007,101700,852676430,11310,11300,11310,11300,2135
20241007,101600,828550340,11280,11300,11310,11280,1480
20241007,101500,811849930,11300,11310,11310,11300,1000
20241007,101400,800544650,11320,11320,11320,11320,138
20241007,101300,798982490,11330,11330,11330,11330,50
20241007,101200,798415990,11330,11320,11330,11320,697
20241007,101100,790525930,11330,11320,11330,11320,137
20241007,101000,788975080,11330,11330,11330,11330,2
20241007,100900,788952420,11330,11330,11330,11320,112
20241007,100800,787684510,11330,11320,11330,11320,51
20241007,100700,787107180,11320,11320,11320,11320,8
20241007,100600,787016620,11310,11310,11320,11310,4
20241007,100500,786971370,11310,11300,11310,11300,229
20241007,100400,784382610,11300,11300,11300,11290,254
20241007,100300,781513780,11290,11310,11310,11290,3530
20241007,100200,741660060,11290,11300,11300,11290,980
20241007,100100,730595460,11310,11310,11310,11310,0
20241007,100000,730595460,11310,11310,11320,11300,3031
20241007,095900,696331550,11310,11310,11310,11310,473
20241007,095800,690981920,11310,11330,11330,11310,148
20241007,095700,689306840,11330,11320,11330,11320,43
20241007,095600,688820070,11320,11320,11320,11310,416
20241007,095500,684111570,11320,11310,11320,11310,101
20241007,095400,682968790,11320,11320,11320,11310,223
20241007,095300,680444460,11320,11310,11320,11310,538
20241007,095200,674359670,11320,11320,11320,11310,1943
20241007,095100,652376850,11330,11330,11330,11330,108
20241007,095000,651153210,11320,11320,11320,11320,935
20241007,094900,640569010,11330,11330,11330,11320,180
20241007,094800,638530200,11340,11340,11340,11340,51
20241007,094700,637951860,11340,11330,11340,11330,320
20241007,094600,634326220,11330,11330,11330,11320,276
20241007,094500,631200630,11330,11330,11330,11320,181
20241007,094400,629150540,11330,11330,11330,11320,47
20241007,094300,628618040,11330,11330,11330,11330,218
20241007,094200,626148100,11330,11330,11330,11320,140
20241007,094100,624562640,11320,11330,11330,11320,321
20241007,094000,620925720,11330,11330,11350,11330,698
20241007,093900,613014610,11350,11350,11350,11350,102
20241007,093800,611856910,11350,11330,11350,11330,420
20241007,093700,607094950,11330,11310,11330,11310,1247
20241007,093600,592983020,11310,11290,11310,11290,872
20241007,093500,583128570,11290,11280,11290,11280,1027
20241007,093400,571539610,11280,11270,11280,11270,709
20241007,093300,563549080,11260,11260,11270,11260,114
20241007,093200,562265430,11270,11270,11270,11270,1031
20241007,093100,550646060,11270,11270,11270,11260,2021
20241007,093000,527869500,11270,11280,11280,11270,16
20241007,092900,527689150,11260,11260,11260,11250,234
20241007,092800,525055400,11260,11270,11270,11260,2638
20241007,092700,495334020,11270,11280,11280,11270,1905
20241007,092600,473847620,11280,11280,11280,11280,132
20241007,092500,472358660,11280,11270,11280,11270,721
20241007,092400,464225910,11270,11270,11280,11270,364
20241007,092300,460123620,11270,11280,11290,11270,2821
20241007,092200,428304340,11280,11280,11280,11280,72
20241007,092100,427492180,11290,11290,11290,11290,6
20241007,092000,427424440,11290,11300,11300,11290,1333
20241007,091900,412373980,11300,11310,11310,11300,953
20241007,091800,401603980,11310,11300,11310,11300,50
20241007,091700,401038640,11300,11300,11300,11300,373
20241007,091600,396823740,11300,11300,11300,11300,354
20241007,091500,392823540,11300,11290,11300,11290,2023
20241007,091400,369965700,11280,11280,11290,11280,324
20241007,091300,366310900,11280,11280,11280,11270,1000
20241007,091200,355031900,11290,11290,11290,11280,301
20241007,091100,351633620,11290,11280,11300,11270,2062
20241007,091000,328355100,11280,11290,11290,11270,906
20241007,090900,318137090,11290,11270,11290,11270,133
20241007,090800,316637540,11260,11230,11260,11210,3800
20241007,090700,273877340,11220,11210,11220,11200,1300
20241007,090600,259306760,11210,11230,11230,11210,2090
20241007,090500,235862550,11250,11260,11260,11240,1723
20241007,090400,216480640,11260,11280,11280,11260,1552
20241007,090300,198997140,11270,11300,11310,11260,2644
20241007,090200,169194560,11290,11330,11330,11290,3536
20241007,090100,129213580,11320,11370,11370,11320,3584
20241007,090000,88537990,11380,11400,11400,11360,7771