KissMeData/024110/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190900,7290003730,13980,13980,13980,13980,56072
20241004,190800,7290003730,13980,13980,13980,13980,0
20241004,190700,7290003730,13980,13980,13980,13980,0
20241004,190600,7290003730,13980,13980,13980,13980,0
20241004,190500,7290003730,13980,13980,13980,13980,0
20241004,190400,7290003730,13980,13980,13980,13980,0
20241004,190300,7290003730,13980,13980,13980,13980,0
20241004,190200,7290003730,13980,13980,13980,13980,0
20241004,190100,7290003730,13980,13980,13980,13980,0
20241004,190000,7290003730,13980,13980,13980,13980,0
20241004,185900,7290003730,13980,13980,13980,13980,0
20241004,185800,7290003730,13980,13980,13980,13980,0
20241004,185700,7290003730,13980,13980,13980,13980,0
20241004,185600,7290003730,13980,13980,13980,13980,0
20241004,185500,7290003730,13980,13980,13980,13980,0
20241004,185400,7290003730,13980,13980,13980,13980,0
20241004,185300,7290003730,13980,13980,13980,13980,0
20241004,185200,7290003730,13980,13980,13980,13980,0
20241004,185100,7290003730,13980,13980,13980,13980,0
20241004,185000,7290003730,13980,13980,13980,13980,0
20241004,184900,7290003730,13980,13980,13980,13980,0
20241004,184800,7290003730,13980,13980,13980,13980,0
20241004,184700,7290003730,13980,13980,13980,13980,0
20241004,184600,7290003730,13980,13980,13980,13980,0
20241004,184500,7290003730,13980,13980,13980,13980,0
20241004,184400,7290003730,13980,13980,13980,13980,0
20241004,184300,7290003730,13980,13980,13980,13980,0
20241004,184200,7290003730,13980,13980,13980,13980,0
20241004,184100,7290003730,13980,13980,13980,13980,0
20241004,184000,7290003730,13980,13980,13980,13980,0
20241004,183900,7290003730,13980,13980,13980,13980,56072
20241004,183800,7290003730,13980,13980,13980,13980,0
20241004,183700,7290003730,13980,13980,13980,13980,0
20241004,183600,7290003730,13980,13980,13980,13980,0
20241004,183500,7290003730,13980,13980,13980,13980,0
20241004,183400,7290003730,13980,13980,13980,13980,0
20241004,183300,7290003730,13980,13980,13980,13980,0
20241004,183200,7290003730,13980,13980,13980,13980,0
20241004,183100,7290003730,13980,13980,13980,13980,0
20241004,183000,7290003730,13980,13980,13980,13980,0
20241004,182900,7290003730,13980,13980,13980,13980,0
20241004,182800,7290003730,13980,13980,13980,13980,0
20241004,182700,7290003730,13980,13980,13980,13980,0
20241004,182600,7290003730,13980,13980,13980,13980,0
20241004,182500,7290003730,13980,13980,13980,13980,0
20241004,182400,7290003730,13980,13980,13980,13980,0
20241004,182300,7290003730,13980,13980,13980,13980,0
20241004,182200,7290003730,13980,13980,13980,13980,0
20241004,182100,7290003730,13980,13980,13980,13980,0
20241004,182000,7290003730,13980,13980,13980,13980,0
20241004,181900,7290003730,13980,13980,13980,13980,0
20241004,181800,7290003730,13980,13980,13980,13980,0
20241004,181700,7290003730,13980,13980,13980,13980,0
20241004,181600,7290003730,13980,13980,13980,13980,0
20241004,181500,7290003730,13980,13980,13980,13980,0
20241004,181400,7290003730,13980,13980,13980,13980,0
20241004,181300,7290003730,13980,13980,13980,13980,0
20241004,181200,7290003730,13980,13980,13980,13980,0
20241004,181100,7290003730,13980,13980,13980,13980,0
20241004,181000,7290003730,13980,13980,13980,13980,0
20241004,180900,7290003730,13980,13980,13980,13980,56072
20241004,180800,7290003730,13980,13980,13980,13980,0
20241004,180700,7290003730,13980,13980,13980,13980,0
20241004,180600,7290003730,13980,13980,13980,13980,0
20241004,180500,7290003730,13980,13980,13980,13980,0
20241004,180400,7290003730,13980,13980,13980,13980,0
20241004,180300,7290003730,13980,13980,13980,13980,0
20241004,180200,7290003730,13980,13980,13980,13980,0
20241004,180100,7290003730,13980,13980,13980,13980,0
20241004,180000,7290003730,13980,13980,13980,13980,0
20241004,175900,7290003730,13980,13980,13980,13980,0
20241004,175800,7290003730,13980,13980,13980,13980,0
20241004,175700,7290003730,13980,13980,13980,13980,0
20241004,175600,7290003730,13980,13980,13980,13980,0
20241004,175500,7290003730,13980,13980,13980,13980,0
20241004,175400,7290003730,13980,13980,13980,13980,0
20241004,175300,7290003730,13980,13980,13980,13980,0
20241004,175200,7290003730,13980,13980,13980,13980,0
20241004,175100,7290003730,13980,13980,13980,13980,0
20241004,175000,7290003730,13980,13980,13980,13980,0
20241004,174900,7290003730,13980,13980,13980,13980,0
20241004,174800,7290003730,13980,13980,13980,13980,0
20241004,174700,7290003730,13980,13980,13980,13980,0
20241004,174600,7290003730,13980,13980,13980,13980,0
20241004,174500,7290003730,13980,13980,13980,13980,0
20241004,174400,7290003730,13980,13980,13980,13980,0
20241004,174300,7290003730,13980,13980,13980,13980,0
20241004,174200,7290003730,13980,13980,13980,13980,0
20241004,174100,7290003730,13980,13980,13980,13980,0
20241004,174000,7290003730,13980,13980,13980,13980,0
20241004,173900,7290003730,13980,13980,13980,13980,56072
20241004,173800,7290003730,13980,13980,13980,13980,0
20241004,173700,7290003730,13980,13980,13980,13980,0
20241004,173600,7290003730,13980,13980,13980,13980,0
20241004,173500,7290003730,13980,13980,13980,13980,0
20241004,173400,7290003730,13980,13980,13980,13980,0
20241004,173300,7290003730,13980,13980,13980,13980,0
20241004,173200,7290003730,13980,13980,13980,13980,0
20241004,173100,7290003730,13980,13980,13980,13980,0
20241004,173000,7290003730,13980,13980,13980,13980,0
20241004,172900,7290003730,13980,13980,13980,13980,0
20241004,172800,7290003730,13980,13980,13980,13980,0
20241004,172700,7290003730,13980,13980,13980,13980,0
20241004,172600,7290003730,13980,13980,13980,13980,0
20241004,172500,7290003730,13980,13980,13980,13980,0
20241004,172400,7290003730,13980,13980,13980,13980,0
20241004,172300,7290003730,13980,13980,13980,13980,0
20241004,172200,7290003730,13980,13980,13980,13980,0
20241004,172100,7290003730,13980,13980,13980,13980,0
20241004,172000,7290003730,13980,13980,13980,13980,0
20241004,171900,7290003730,13980,13980,13980,13980,0
20241004,171800,7290003730,13980,13980,13980,13980,0
20241004,171700,7290003730,13980,13980,13980,13980,0
20241004,171600,7290003730,13980,13980,13980,13980,0
20241004,171500,7290003730,13980,13980,13980,13980,0
20241004,171400,7290003730,13980,13980,13980,13980,0
20241004,171300,7290003730,13980,13980,13980,13980,0
20241004,171200,7290003730,13980,13980,13980,13980,0
20241004,171100,7290003730,13980,13980,13980,13980,0
20241004,171000,7290003730,13980,13980,13980,13980,0
20241004,170900,7290003730,13980,13980,13980,13980,56072
20241004,170800,7290003730,13980,13980,13980,13980,0
20241004,170700,7290003730,13980,13980,13980,13980,0
20241004,170600,7290003730,13980,13980,13980,13980,0
20241004,170500,7290003730,13980,13980,13980,13980,0
20241004,170400,7290003730,13980,13980,13980,13980,0
20241004,170300,7290003730,13980,13980,13980,13980,0
20241004,170200,7290003730,13980,13980,13980,13980,0
20241004,170100,7290003730,13980,13980,13980,13980,0
20241004,170000,7290003730,13980,13980,13980,13980,0
20241004,165900,7290003730,13980,13980,13980,13980,0
20241004,165800,7290003730,13980,13980,13980,13980,0
20241004,165700,7290003730,13980,13980,13980,13980,0
20241004,165600,7290003730,13980,13980,13980,13980,0
20241004,165500,7290003730,13980,13980,13980,13980,0
20241004,165400,7290003730,13980,13980,13980,13980,0
20241004,165300,7290003730,13980,13980,13980,13980,0
20241004,165200,7290003730,13980,13980,13980,13980,0
20241004,165100,7290003730,13980,13980,13980,13980,0
20241004,165000,7290003730,13980,13980,13980,13980,0
20241004,164900,7290003730,13980,13980,13980,13980,0
20241004,164800,7290003730,13980,13980,13980,13980,0
20241004,164700,7290003730,13980,13980,13980,13980,0
20241004,164600,7290003730,13980,13980,13980,13980,0
20241004,164500,7290003730,13980,13980,13980,13980,0
20241004,164400,7290003730,13980,13980,13980,13980,0
20241004,164300,7290003730,13980,13980,13980,13980,0
20241004,164200,7290003730,13980,13980,13980,13980,0
20241004,164100,7290003730,13980,13980,13980,13980,0
20241004,164000,7290003730,13980,13980,13980,13980,0
20241004,163900,7290003730,13980,13980,13980,13980,56072
20241004,163800,7290003730,13980,13980,13980,13980,0
20241004,163700,7290003730,13980,13980,13980,13980,0
20241004,163600,7290003730,13980,13980,13980,13980,0
20241004,163500,7290003730,13980,13980,13980,13980,0
20241004,163400,7290003730,13980,13980,13980,13980,0
20241004,163300,7290003730,13980,13980,13980,13980,0
20241004,163200,7290003730,13980,13980,13980,13980,0
20241004,163100,7290003730,13980,13980,13980,13980,0
20241004,163000,7290003730,13980,13980,13980,13980,0
20241004,162900,7290003730,13980,13980,13980,13980,0
20241004,162800,7290003730,13980,13980,13980,13980,0
20241004,162700,7290003730,13980,13980,13980,13980,0
20241004,162600,7290003730,13980,13980,13980,13980,0
20241004,162500,7290003730,13980,13980,13980,13980,0
20241004,162400,7290003730,13980,13980,13980,13980,0
20241004,162300,7290003730,13980,13980,13980,13980,0
20241004,162200,7290003730,13980,13980,13980,13980,0
20241004,162100,7290003730,13980,13980,13980,13980,0
20241004,162000,7290003730,13980,13980,13980,13980,0
20241004,161900,7290003730,13980,13980,13980,13980,0
20241004,161800,7290003730,13980,13980,13980,13980,0
20241004,161700,7290003730,13980,13980,13980,13980,0
20241004,161600,7290003730,13980,13980,13980,13980,0
20241004,161500,7290003730,13980,13980,13980,13980,0
20241004,161400,7290003730,13980,13980,13980,13980,0
20241004,161300,7290003730,13980,13980,13980,13980,0
20241004,161200,7290003730,13980,13980,13980,13980,0
20241004,161100,7290003730,13980,13980,13980,13980,0
20241004,161000,7290003730,13980,13980,13980,13980,0
20241004,160900,7290003730,13980,13980,13980,13980,56072
20241004,160800,7290003730,13980,13980,13980,13980,0
20241004,160700,7290003730,13980,13980,13980,13980,0
20241004,160600,7290003730,13980,13980,13980,13980,0
20241004,160500,7290003730,13980,13980,13980,13980,0
20241004,160400,7290003730,13980,13980,13980,13980,0
20241004,160300,7290003730,13980,13980,13980,13980,0
20241004,160200,7290003730,13980,13980,13980,13980,0
20241004,160100,7290003730,13980,13980,13980,13980,0
20241004,160000,7290003730,13980,13980,13980,13980,0
20241004,155900,7290003730,13980,13980,13980,13980,0
20241004,155800,7290003730,13980,13980,13980,13980,0
20241004,155700,7290003730,13980,13980,13980,13980,0
20241004,155600,7290003730,13980,13980,13980,13980,0
20241004,155500,7290003730,13980,13980,13980,13980,0
20241004,155400,7290003730,13980,13980,13980,13980,0
20241004,155300,7290003730,13980,13980,13980,13980,0
20241004,155200,7290003730,13980,13980,13980,13980,0
20241004,155100,7290003730,13980,13980,13980,13980,0
20241004,155000,7290003730,13980,13980,13980,13980,0
20241004,154900,7290003730,13980,13980,13980,13980,0
20241004,154800,7290003730,13980,13980,13980,13980,0
20241004,154700,7290003730,13980,13980,13980,13980,0
20241004,154600,7290003730,13980,13980,13980,13980,0
20241004,154500,7290003730,13980,13980,13980,13980,0
20241004,154400,7290003730,13980,13980,13980,13980,0
20241004,154300,7290003730,13980,13980,13980,13980,0
20241004,154200,7290003730,13980,13980,13980,13980,0
20241004,154100,7290003730,13980,13980,13980,13980,0
20241004,154000,7290003730,13980,13980,13980,13980,0
20241004,153900,7290003730,13980,13980,13980,13980,56072
20241004,153800,7290003730,13980,13980,13980,13980,0
20241004,153700,7290003730,13980,13980,13980,13980,0
20241004,153600,7290003730,13980,13980,13980,13980,0
20241004,153500,7290003730,13980,13980,13980,13980,0
20241004,153400,7290003730,13980,13980,13980,13980,0
20241004,153300,7290003730,13980,13980,13980,13980,0
20241004,153200,7290003730,13980,13980,13980,13980,0
20241004,153100,7290003730,13980,13980,13980,13980,0
20241004,153000,7290003730,13980,13980,13980,13980,56072
20241004,152900,6506117170,13970,13970,13970,13970,0
20241004,152800,6506117170,13970,13970,13970,13970,0
20241004,152700,6506117170,13970,13970,13970,13970,0
20241004,152600,6506117170,13970,13970,13970,13970,0
20241004,152500,6506117170,13970,13970,13970,13970,0
20241004,152400,6506117170,13970,13970,13970,13970,0
20241004,152300,6506117170,13970,13970,13970,13970,0
20241004,152200,6506117170,13970,13970,13970,13970,0
20241004,152100,6506117170,13970,13970,13970,13970,0
20241004,152000,6506117170,13970,13970,13970,13970,0
20241004,151900,6506117170,13970,13970,13970,13960,2504
20241004,151800,6471142640,13960,13960,13970,13960,963
20241004,151700,6457692070,13960,13960,13970,13960,568
20241004,151600,6449760310,13960,13960,13970,13960,2125
20241004,151500,6420095300,13960,13970,13970,13960,655
20241004,151400,6410945370,13970,13960,13970,13960,981
20241004,151300,6397247670,13970,13950,13970,13950,1351
20241004,151200,6378388600,13950,13970,13970,13950,1035
20241004,151100,6363941160,13960,13970,13970,13960,1327
20241004,151000,6345413600,13970,13970,13970,13960,526
20241004,150900,6338065830,13970,13970,13970,13960,894
20241004,150800,6325576890,13970,13960,13970,13960,64
20241004,150700,6324683100,13970,13970,13970,13960,383
20241004,150600,6319332720,13970,13960,13970,13960,3032
20241004,150500,6277004370,13970,13970,13970,13960,519
20241004,150400,6269754150,13970,13960,13970,13960,429
20241004,150300,6263764120,13970,13970,13970,13960,683
20241004,150200,6254222720,13970,13970,13970,13960,390
20241004,150100,6248774630,13970,13970,13970,13970,526
20241004,150000,6241426410,13970,13970,13970,13960,355
20241004,145900,6236468580,13960,13960,13980,13960,3103
20241004,145800,6193117640,13960,13960,13960,13950,418
20241004,145700,6187282720,13960,13960,13960,13950,719
20241004,145600,6177246820,13960,13960,13960,13950,520
20241004,145500,6169989060,13960,13950,13960,13950,684
20241004,145400,6160444860,13960,13960,13960,13950,231
20241004,145300,6157221340,13960,13950,13960,13950,497
20241004,145200,6150284490,13950,13950,13950,13950,51
20241004,145100,6149573040,13960,13960,13970,13960,1372
20241004,145000,6130419910,13960,13960,13960,13960,67
20241004,144900,6129484590,13960,13960,13970,13960,77
20241004,144800,6128409470,13960,13960,13970,13960,614
20241004,144700,6119836580,13960,13970,13970,13960,937
20241004,144600,6106755860,13960,13970,13970,13960,69
20241004,144500,6105792380,13960,13980,14000,13960,34142
20241004,144400,5628130120,13980,13960,13980,13960,1077
20241004,144300,5613082180,13970,13970,13970,13960,384
20241004,144200,5607718560,13970,13970,13970,13960,356
20241004,144100,5602745520,13970,13970,13970,13960,960
20241004,144000,5589335130,13970,13970,13970,13960,424
20241004,143900,5583412370,13970,13970,13970,13960,359
20241004,143800,5578397180,13970,13970,13970,13960,378
20241004,143700,5573117690,13970,13940,13970,13940,1216
20241004,143600,5556155080,13940,13940,13950,13940,144
20241004,143500,5554147700,13940,13940,13940,13940,41
20241004,143400,5553576160,13940,13930,13960,13930,2701
20241004,143300,5515941130,13930,13940,13950,13930,4837
20241004,143200,5448555210,13950,13970,13980,13940,3261
20241004,143100,5403035240,13980,13970,13980,13970,4405
20241004,143000,5341453410,13970,13970,13970,13970,481
20241004,142900,5334733840,13980,13970,13980,13970,566
20241004,142800,5326826810,13970,13970,13970,13970,27
20241004,142700,5326449620,13980,13970,13980,13970,276
20241004,142600,5322593880,13970,13970,13980,13970,1141
20241004,142500,5306653690,13980,13970,13980,13970,378
20241004,142400,5301369690,13970,13970,13980,13970,17
20241004,142300,5301132190,13970,13980,13980,13970,77
20241004,142200,5300056190,13980,13980,13990,13970,1387
20241004,142100,5280664590,13990,13990,13990,13980,446
20241004,142000,5274425460,13990,13990,13990,13980,367
20241004,141900,5269291650,13990,13980,13990,13970,1755
20241004,141800,5244755650,13980,13980,13980,13970,792
20241004,141700,5233684130,13980,13970,13980,13970,1323
20241004,141600,5215188970,13980,13970,13980,13970,94
20241004,141500,5213874980,13970,13970,13980,13970,697
20241004,141400,5204137490,13980,13970,13980,13970,738
20241004,141300,5193826160,13970,13970,13970,13960,322
20241004,141200,5189328500,13970,13970,13970,13960,295
20241004,141100,5185207810,13970,13960,13970,13960,252
20241004,141000,5181687910,13960,13960,13970,13960,102
20241004,140900,5180263560,13960,13960,13970,13960,257
20241004,140800,5176675830,13970,13970,13980,13960,1196
20241004,140700,5159967650,13960,13960,13960,13950,291
20241004,140600,5155905670,13940,13940,13960,13940,54
20241004,140500,5155152890,13940,13970,13970,13940,1516
20241004,140400,5133994280,13970,13940,13970,13940,521
20241004,140300,5126724740,13950,13940,13950,13940,42
20241004,140200,5126139240,13950,13940,13950,13940,70
20241004,140100,5125163400,13950,13940,13950,13940,1455
20241004,140000,5104870640,13950,13970,13970,13950,592
20241004,135900,5096607450,13970,13980,13980,13970,3144
20241004,135800,5052683650,13980,13970,13980,13970,491
20241004,135700,5045821240,13980,13980,13980,13970,391
20241004,135600,5040355550,13980,13980,13980,13970,346
20241004,135500,5035518600,13980,13970,13980,13970,352
20241004,135400,5030598660,13980,13950,13980,13940,1787
20241004,135300,5005645000,13950,13950,13950,13940,303
20241004,135200,5001419270,13940,13940,13970,13940,2017
20241004,135100,4973301040,13940,13930,13940,13930,329
20241004,135000,4968716650,13940,13930,13940,13930,42
20241004,134900,4968131250,13930,13930,13940,13930,308
20241004,134800,4963840430,13940,13940,13940,13930,50
20241004,134700,4963143530,13940,13960,13960,13940,2911
20241004,134600,4922507040,13970,13960,13970,13960,134
20241004,134500,4920636380,13960,13980,13980,13960,2816
20241004,134400,4881295760,13970,13980,13980,13970,356
20241004,134300,4876319670,13980,13980,13980,13970,384
20241004,134200,4870951460,13970,13980,13980,13970,62
20241004,134100,4870084810,13970,13970,13970,13970,49
20241004,134000,4869400280,13970,13980,13990,13970,2370
20241004,133900,4836266500,13990,13980,13990,13980,347
20241004,133800,4831412840,13990,13980,13990,13980,1469
20241004,133700,4810862350,13990,13990,13990,13980,366
20241004,133600,4805743650,13990,13980,13990,13980,265
20241004,133500,4802036570,13980,13990,13990,13980,281
20241004,133400,4798106340,13980,13990,13990,13980,196
20241004,133300,4795366250,13980,13980,13980,13980,11
20241004,133200,4795212470,13980,13990,13990,13980,7596
20241004,133100,4689014820,13980,13990,13990,13980,412
20241004,133000,4683251870,13980,13990,13990,13980,1933
20241004,132900,4656210100,13990,13970,13990,13970,971
20241004,132800,4642633220,13980,13970,13980,13970,2858
20241004,132700,4602678990,13960,13960,13980,13960,1498
20241004,132600,4581751590,13970,13950,13970,13950,4438
20241004,132500,4519804030,13950,13920,13950,13920,17925
20241004,132400,4270075230,13930,13930,13930,13920,342
20241004,132300,4265313240,13930,13920,13930,13920,335
20241004,132200,4260647110,13920,13920,13930,13920,768
20241004,132100,4249952940,13930,13920,13930,13920,105
20241004,132000,4248490860,13930,13930,13930,13910,427
20241004,131900,4242550780,13930,13920,13930,13910,148
20241004,131800,4240490670,13910,13930,13930,13910,136
20241004,131700,4238597220,13930,13920,13930,13910,760
20241004,131600,4228018370,13920,13920,13930,13920,260
20241004,131500,4224398320,13930,13930,13930,13920,553
20241004,131400,4216695170,13930,13930,13930,13930,628
20241004,131300,4207947130,13920,13930,13930,13920,245
20241004,131200,4204534860,13920,13910,13930,13910,801
20241004,131100,4193384950,13920,13920,13920,13900,27
20241004,131000,4193009270,13910,13910,13920,13910,180
20241004,130900,4190505400,13900,13900,13900,13900,607
20241004,130800,4182068100,13920,13910,13920,13890,419
20241004,130700,4176239850,13910,13900,13910,13890,2153
20241004,130600,4146313770,13890,13900,13900,13890,885
20241004,130500,4134017510,13900,13910,13920,13900,4791
20241004,130400,4067410010,13920,13910,13920,13910,113
20241004,130300,4065837990,13910,13910,13910,13910,506
20241004,130200,4058799530,13910,13900,13910,13900,213
20241004,130100,4055836940,13910,13910,13910,13900,315
20241004,130000,4051456160,13910,13910,13910,13910,154
20241004,125900,4049314020,13900,13900,13910,13900,35
20241004,125800,4048827490,13910,13910,13910,13910,222
20241004,125700,4045739470,13910,13910,13910,13900,473
20241004,125600,4039160120,13900,13910,13910,13900,182
20241004,125500,4036629840,13910,13900,13910,13900,199
20241004,125400,4033861760,13910,13900,13910,13900,680
20241004,125300,4024403160,13910,13910,13910,13900,73
20241004,125200,4023387820,13910,13910,13910,13910,227
20241004,125100,4020230250,13900,13910,13910,13900,607
20241004,125000,4011788630,13910,13900,13910,13900,133
20241004,124900,4009939540,13910,13900,13910,13900,727
20241004,124800,3999834080,13900,13900,13910,13890,2214
20241004,124700,3969059480,13910,13900,13910,13900,861
20241004,124600,3957091200,13910,13900,13910,13900,159
20241004,124500,3954879620,13910,13900,13910,13900,1763
20241004,124400,3930373790,13900,13900,13900,13890,563
20241004,124300,3922549220,13900,13890,13900,13890,341
20241004,124200,3917810490,13890,13900,13900,13890,1254
20241004,124100,3900392200,13900,13900,13900,13890,345
20241004,124000,3895597830,13890,13890,13900,13890,277
20241004,123900,3891749140,13890,13900,13900,13890,166
20241004,123800,3889443320,13900,13900,13900,13900,125
20241004,123700,3887705820,13890,13900,13900,13890,166
20241004,123600,3885398700,13900,13910,13910,13900,5282
20241004,123500,3811977800,13900,13910,13910,13900,213
20241004,123400,3809016970,13900,13910,13910,13900,519
20241004,123300,3801799980,13910,13910,13910,13900,1321
20241004,123200,3783437470,13910,13910,13920,13900,17114
20241004,123100,3545384430,13920,13930,13930,13920,147
20241004,123000,3543337940,13920,13920,13920,13910,523
20241004,122900,3536057790,13930,13910,13930,13910,1093
20241004,122800,3520841020,13920,13920,13930,13920,716
20241004,122700,3510874270,13920,13920,13930,13910,484
20241004,122600,3504138060,13920,13920,13920,13910,375
20241004,122500,3498918620,13920,13920,13920,13920,862
20241004,122400,3486919580,13920,13920,13920,13910,622
20241004,122300,3478263340,13920,13920,13920,13910,344
20241004,122200,3473476190,13920,13920,13920,13920,135
20241004,122100,3471596990,13920,13920,13930,13910,1104
20241004,122000,3456228850,13920,13930,13930,13920,41
20241004,121900,3455657890,13930,13930,13930,13930,176
20241004,121800,3453206210,13930,13930,13930,13920,25
20241004,121700,3452858140,13940,13920,13940,13920,213
20241004,121600,3449893160,13920,13930,13930,13920,298
20241004,121500,3445744310,13930,13920,13930,13910,564
20241004,121400,3437893440,13920,13930,13940,13910,1687
20241004,121300,3414409960,13940,13930,13940,13930,133
20241004,121200,3412556870,13930,13930,13930,13920,2393
20241004,121100,3379222560,13930,13920,13930,13910,586
20241004,121000,3371065250,13920,13930,13930,13920,797
20241004,120900,3359970670,13930,13920,13930,13920,917
20241004,120800,3347199180,13930,13930,13930,13910,972
20241004,120700,3333670370,13930,13920,13930,13920,139
20241004,120600,3331735430,13930,13930,13930,13920,190
20241004,120500,3329089190,13930,13920,13930,13920,670
20241004,120400,3319761500,13920,13910,13920,13910,239
20241004,120300,3316436850,13920,13920,13920,13920,168
20241004,120200,3314098290,13920,13930,13930,13910,4009
20241004,120100,3258312440,13920,13930,13930,13920,197
20241004,120000,3255568560,13930,13910,13930,13910,841
20241004,115900,3243861160,13920,13910,13920,13910,98
20241004,115800,3242497460,13920,13920,13920,13910,3297
20241004,115700,3196635470,13920,13920,13920,13910,279
20241004,115600,3192751890,13910,13920,13930,13910,901
20241004,115500,3180209170,13930,13920,13930,13920,443
20241004,115400,3174042100,13910,13910,13920,13910,1724
20241004,115300,3150045310,13920,13910,13920,13910,130
20241004,115200,3148236770,13920,13930,13930,13910,4584
20241004,115100,3084424390,13930,13930,13940,13930,241
20241004,115000,3081067250,13930,13930,13940,13920,93
20241004,114900,3079772040,13940,13940,13940,13920,374
20241004,114800,3074562160,13930,13930,13940,13920,486
20241004,114700,3067792280,13920,13930,13930,13920,243
20241004,114600,3064407920,13930,13920,13930,13920,667
20241004,114500,3055119720,13930,13920,13930,13920,270
20241004,114400,3051360410,13930,13930,13930,13920,206
20241004,114300,3048491000,13920,13930,13930,13920,419
20241004,114200,3042654980,13930,13930,13930,13920,69
20241004,114100,3041694130,13920,13930,13930,13920,109
20241004,114000,3040176810,13930,13930,13930,13930,509
20241004,113900,3033086440,13930,13930,13930,13930,565
20241004,113800,3025215990,13930,13930,13930,13930,10
20241004,113700,3025076690,13930,13930,13940,13930,60
20241004,113600,3024240870,13930,13930,13930,13930,2247
20241004,113500,2992940160,13940,13940,13940,13930,62
20241004,113400,2992076330,13940,13940,13940,13930,364
20241004,113300,2987002520,13940,13940,13950,13940,138
20241004,113200,2985078700,13940,13940,13950,13940,223
20241004,113100,2981970060,13940,13940,13950,13940,68
20241004,113000,2981022120,13950,13930,13950,13930,521
20241004,112900,2973764190,13930,13940,13940,13930,58
20241004,112800,2972956230,13950,13940,13950,13940,408
20241004,112700,2967268620,13940,13950,13950,13930,2715
20241004,112600,2929421930,13940,13940,13950,13940,128
20241004,112500,2927637480,13940,13940,13940,13940,163
20241004,112400,2925365260,13940,13950,13950,13940,71
20241004,112300,2924374900,13950,13940,13950,13940,311
20241004,112200,2920037250,13950,13940,13950,13940,8
20241004,112100,2919925720,13940,13950,13960,13940,237
20241004,112000,2916619780,13950,13960,13960,13950,111
20241004,111900,2915070470,13950,13960,13960,13950,46
20241004,111800,2914428750,13960,13950,13960,13950,251
20241004,111700,2910925900,13960,13940,13960,13940,159
20241004,111600,2908708750,13940,13960,13970,13940,109
20241004,111500,2907187160,13960,13960,13960,13950,377
20241004,111400,2901924600,13970,13930,13970,13930,357
20241004,111300,2896942610,13930,13940,13950,13930,726
20241004,111200,2886826810,13930,13920,13940,13920,794
20241004,111100,2875766420,13930,13930,13930,13920,996
20241004,111000,2861893100,13930,13920,13930,13920,388
20241004,110900,2856492120,13920,13920,13930,13920,458
20241004,110800,2850113610,13920,13930,13930,13920,2570
20241004,110700,2814315240,13930,13930,13930,13930,49
20241004,110600,2813632670,13930,13930,13940,13930,61
20241004,110500,2812782840,13930,13940,13940,13930,1282
20241004,110400,2794912690,13940,13950,13950,13940,1751
20241004,110300,2770487390,13960,13950,13960,13950,3614
20241004,110200,2720070700,13960,13960,13970,13960,1986
20241004,110100,2692344840,13970,13970,13970,13960,175
20241004,110000,2689900720,13960,13970,13970,13960,150
20241004,105900,2687805310,13970,13960,13970,13960,175
20241004,105800,2685362290,13960,13960,13960,13960,965
20241004,105700,2671890890,13960,13980,13980,13960,76
20241004,105600,2670829720,13980,13960,13980,13960,691
20241004,105500,2661174770,13960,13970,13970,13960,150
20241004,105400,2659080410,13970,13970,13980,13970,225
20241004,105300,2655937060,13970,13980,13980,13960,334
20241004,105200,2651271460,13970,13970,13980,13960,5518
20241004,105100,2574229920,13970,13970,13970,13960,498
20241004,105000,2567273230,13970,13970,13970,13960,1252
20241004,104900,2549783040,13970,13950,13970,13950,1048
20241004,104800,2535143550,13950,13930,13970,13930,2702
20241004,104700,2497447540,13930,13940,13940,13930,445
20241004,104600,2491244960,13940,13950,13960,13940,1616
20241004,104500,2468701110,13960,13960,13970,13950,493
20241004,104400,2461819540,13950,13960,13970,13950,2456
20241004,104300,2427533280,13960,13950,13960,13950,87
20241004,104200,2426319120,13950,13940,13950,13940,1833
20241004,104100,2400761970,13940,13930,13940,13930,138
20241004,104000,2398838610,13940,13940,13940,13940,491
20241004,103900,2391994070,13940,13940,13940,13930,156
20241004,103800,2389820430,13950,13940,13950,13940,745
20241004,103700,2379427780,13950,13930,13950,13930,2402
20241004,103600,2345946120,13930,13930,13930,13920,516
20241004,103500,2338758350,13930,13920,13940,13920,423
20241004,103400,2332867630,13920,13920,13920,13920,360
20241004,103300,2327856430,13920,13910,13920,13910,676
20241004,103200,2318448870,13910,13930,13930,13910,3475
20241004,103100,2270066720,13920,13920,13930,13920,314
20241004,103000,2265693390,13930,13930,13930,13930,550
20241004,102900,2258031890,13920,13930,13930,13920,199
20241004,102800,2255259860,13920,13930,13930,13920,188
20241004,102700,2252641380,13930,13930,13940,13920,233
20241004,102600,2249396050,13940,13940,13940,13930,451
20241004,102500,2243110910,13950,13930,13950,13930,111
20241004,102400,2241562660,13930,13940,13940,13920,1530
20241004,102300,2220243970,13940,13920,13940,13920,2326
20241004,102200,2187844630,13920,13920,13920,13910,256
20241004,102100,2184281470,13920,13920,13920,13910,522
20241004,102000,2177015830,13920,13920,13920,13910,475
20241004,101900,2170404370,13920,13920,13920,13910,34
20241004,101800,2169931140,13920,13920,13920,13910,880
20241004,101700,2157682440,13920,13920,13920,13920,694
20241004,101600,2148021960,13920,13920,13920,13910,87
20241004,101500,2146811280,13910,13920,13920,13910,38
20241004,101400,2146282350,13920,13940,13940,13910,211
20241004,101300,2143345120,13940,13910,13940,13910,1012
20241004,101200,2129255700,13920,13920,13920,13910,186
20241004,101100,2126667000,13920,13920,13920,13910,193
20241004,101000,2123980610,13920,13920,13920,13910,61
20241004,100900,2123131940,13920,13920,13920,13910,268
20241004,100800,2119404010,13920,13940,13940,13920,1055
20241004,100700,2104713710,13940,13940,13940,13930,488
20241004,100600,2097912870,13940,13930,13950,13920,389
20241004,100500,2092492010,13930,13950,13950,13920,4042
20241004,100400,2036212110,13950,13900,13950,13900,5663
20241004,100300,1957419690,13900,13900,13900,13890,56
20241004,100200,1956641430,13900,13890,13900,13890,485
20241004,100100,1949901010,13900,13900,13900,13890,498
20241004,100000,1942979030,13900,13890,13900,13880,2575
20241004,095900,1907209750,13900,13890,13900,13890,103
20241004,095800,1905778670,13890,13890,13900,13890,1006
20241004,095700,1891797320,13890,13890,13900,13880,679
20241004,095600,1882366050,13880,13880,13880,13870,963
20241004,095500,1869000600,13880,13870,13880,13870,943
20241004,095400,1855914250,13880,13880,13880,13870,916
20241004,095300,1843202020,13880,13870,13880,13870,658
20241004,095200,1834070460,13880,13870,13880,13870,320
20241004,095100,1829630710,13870,13870,13880,13870,478
20241004,095000,1822997760,13870,13870,13870,13860,399
20241004,094900,1817465490,13870,13870,13870,13860,485
20241004,094800,1810740030,13870,13870,13880,13860,336
20241004,094700,1806080060,13870,13860,13880,13860,303
20241004,094600,1801877470,13860,13870,13870,13860,1059
20241004,094500,1787190620,13860,13860,13860,13860,1004
20241004,094400,1773275180,13860,13870,13870,13850,2285
20241004,094300,1741603410,13870,13870,13870,13860,288
20241004,094200,1737610330,13860,13870,13870,13860,215
20241004,094100,1734629770,13860,13870,13870,13860,477
20241004,094000,1728015310,13860,13860,13870,13860,303
20241004,093900,1723814510,13870,13860,13870,13850,776
20241004,093800,1713058190,13860,13860,13860,13850,666
20241004,093700,1703828910,13860,13850,13860,13850,1051
20241004,093600,1689263540,13860,13870,13870,13860,1369
20241004,093500,1670286390,13870,13870,13870,13860,482
20241004,093400,1663602560,13870,13860,13870,13850,700
20241004,093300,1653901870,13860,13870,13870,13850,2083
20241004,093200,1625031670,13870,13870,13870,13860,631
20241004,093100,1616281200,13870,13870,13870,13860,668
20241004,093000,1607017530,13870,13860,13870,13850,1332
20241004,092900,1588553170,13850,13840,13860,13840,1048
20241004,092800,1574034230,13840,13850,13850,13840,2789
20241004,092700,1535424420,13850,13880,13880,13850,2329
20241004,092600,1503124940,13880,13880,13890,13870,697
20241004,092500,1493451680,13900,13870,13930,13860,2352
20241004,092400,1460803620,13870,13870,13870,13860,1031
20241004,092300,1446511780,13860,13850,13860,13840,910
20241004,092200,1433913550,13850,13860,13860,13840,948
20241004,092100,1420785200,13860,13840,13870,13840,6137
20241004,092000,1335786880,13840,13850,13860,13840,8023
20241004,091900,1224734300,13860,13850,13890,13850,927
20241004,091800,1211884820,13840,13840,13850,13830,2424
20241004,091700,1178336800,13840,13840,13840,13830,992
20241004,091600,1164611020,13840,13840,13840,13830,4042
20241004,091500,1108673680,13840,13830,13850,13820,4095
20241004,091400,1052039720,13830,13870,13870,13830,14277
20241004,091300,854306250,13870,13890,13890,13860,7338
20241004,091200,752498580,13890,13910,13910,13890,2422
20241004,091100,718840900,13910,13910,13910,13900,464
20241004,091000,712387290,13910,13950,13950,13900,1588
20241004,090900,690298260,13920,13920,13960,13900,4142
20241004,090800,632657240,13920,13920,13930,13890,2358
20241004,090700,599845400,13920,13900,13930,13900,1006
20241004,090600,585850860,13890,13930,13950,13890,1040
20241004,090500,571394490,13950,13880,13950,13870,878
20241004,090400,559187200,13870,13870,13880,13860,1643
20241004,090300,536397960,13870,13870,13870,13860,2556
20241004,090200,500951820,13870,13870,13880,13850,1566
20241004,090100,479242070,13870,13870,13880,13840,20027
20241004,090000,201744500,13880,13910,13960,13870,14515