KissMeData/034310/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,191800,225288920,11350,11350,11350,11350,956
20241011,191700,225288920,11350,11350,11350,11350,0
20241011,191600,225288920,11350,11350,11350,11350,0
20241011,191500,225288920,11350,11350,11350,11350,0
20241011,191400,225288920,11350,11350,11350,11350,0
20241011,191300,225288920,11350,11350,11350,11350,0
20241011,191200,225288920,11350,11350,11350,11350,0
20241011,191100,225288920,11350,11350,11350,11350,0
20241011,191000,225288920,11350,11350,11350,11350,0
20241011,190900,225288920,11350,11350,11350,11350,0
20241011,190800,225288920,11350,11350,11350,11350,0
20241011,190700,225288920,11350,11350,11350,11350,0
20241011,190600,225288920,11350,11350,11350,11350,0
20241011,190500,225288920,11350,11350,11350,11350,0
20241011,190400,225288920,11350,11350,11350,11350,0
20241011,190300,225288920,11350,11350,11350,11350,0
20241011,190200,225288920,11350,11350,11350,11350,0
20241011,190100,225288920,11350,11350,11350,11350,0
20241011,190000,225288920,11350,11350,11350,11350,0
20241011,185900,225288920,11350,11350,11350,11350,0
20241011,185800,225288920,11350,11350,11350,11350,0
20241011,185700,225288920,11350,11350,11350,11350,0
20241011,185600,225288920,11350,11350,11350,11350,0
20241011,185500,225288920,11350,11350,11350,11350,0
20241011,185400,225288920,11350,11350,11350,11350,0
20241011,185300,225288920,11350,11350,11350,11350,0
20241011,185200,225288920,11350,11350,11350,11350,0
20241011,185100,225288920,11350,11350,11350,11350,0
20241011,185000,225288920,11350,11350,11350,11350,0
20241011,184900,225288920,11350,11350,11350,11350,0
20241011,184800,225288920,11350,11350,11350,11350,956
20241011,184700,225288920,11350,11350,11350,11350,0
20241011,184600,225288920,11350,11350,11350,11350,0
20241011,184500,225288920,11350,11350,11350,11350,0
20241011,184400,225288920,11350,11350,11350,11350,0
20241011,184300,225288920,11350,11350,11350,11350,0
20241011,184200,225288920,11350,11350,11350,11350,0
20241011,184100,225288920,11350,11350,11350,11350,0
20241011,184000,225288920,11350,11350,11350,11350,0
20241011,183900,225288920,11350,11350,11350,11350,0
20241011,183800,225288920,11350,11350,11350,11350,0
20241011,183700,225288920,11350,11350,11350,11350,0
20241011,183600,225288920,11350,11350,11350,11350,0
20241011,183500,225288920,11350,11350,11350,11350,0
20241011,183400,225288920,11350,11350,11350,11350,0
20241011,183300,225288920,11350,11350,11350,11350,0
20241011,183200,225288920,11350,11350,11350,11350,0
20241011,183100,225288920,11350,11350,11350,11350,0
20241011,183000,225288920,11350,11350,11350,11350,0
20241011,182900,225288920,11350,11350,11350,11350,0
20241011,182800,225288920,11350,11350,11350,11350,0
20241011,182700,225288920,11350,11350,11350,11350,0
20241011,182600,225288920,11350,11350,11350,11350,0
20241011,182500,225288920,11350,11350,11350,11350,0
20241011,182400,225288920,11350,11350,11350,11350,0
20241011,182300,225288920,11350,11350,11350,11350,0
20241011,182200,225288920,11350,11350,11350,11350,0
20241011,182100,225288920,11350,11350,11350,11350,0
20241011,182000,225288920,11350,11350,11350,11350,0
20241011,181900,225288920,11350,11350,11350,11350,0
20241011,181800,225288920,11350,11350,11350,11350,956
20241011,181700,225288920,11350,11350,11350,11350,0
20241011,181600,225288920,11350,11350,11350,11350,0
20241011,181500,225288920,11350,11350,11350,11350,0
20241011,181400,225288920,11350,11350,11350,11350,0
20241011,181300,225288920,11350,11350,11350,11350,0
20241011,181200,225288920,11350,11350,11350,11350,0
20241011,181100,225288920,11350,11350,11350,11350,0
20241011,181000,225288920,11350,11350,11350,11350,0
20241011,180900,225288920,11350,11350,11350,11350,0
20241011,180800,225288920,11350,11350,11350,11350,0
20241011,180700,225288920,11350,11350,11350,11350,0
20241011,180600,225288920,11350,11350,11350,11350,0
20241011,180500,225288920,11350,11350,11350,11350,0
20241011,180400,225288920,11350,11350,11350,11350,0
20241011,180300,225288920,11350,11350,11350,11350,0
20241011,180200,225288920,11350,11350,11350,11350,0
20241011,180100,225288920,11350,11350,11350,11350,0
20241011,180000,225288920,11350,11350,11350,11350,0
20241011,175900,225288920,11350,11350,11350,11350,0
20241011,175800,225288920,11350,11350,11350,11350,0
20241011,175700,225288920,11350,11350,11350,11350,0
20241011,175600,225288920,11350,11350,11350,11350,0
20241011,175500,225288920,11350,11350,11350,11350,0
20241011,175400,225288920,11350,11350,11350,11350,0
20241011,175300,225288920,11350,11350,11350,11350,0
20241011,175200,225288920,11350,11350,11350,11350,0
20241011,175100,225288920,11350,11350,11350,11350,0
20241011,175000,225288920,11350,11350,11350,11350,0
20241011,174900,225288920,11350,11350,11350,11350,0
20241011,174800,225288920,11350,11350,11350,11350,956
20241011,174700,225288920,11350,11350,11350,11350,0
20241011,174600,225288920,11350,11350,11350,11350,0
20241011,174500,225288920,11350,11350,11350,11350,0
20241011,174400,225288920,11350,11350,11350,11350,0
20241011,174300,225288920,11350,11350,11350,11350,0
20241011,174200,225288920,11350,11350,11350,11350,0
20241011,174100,225288920,11350,11350,11350,11350,0
20241011,174000,225288920,11350,11350,11350,11350,0
20241011,173900,225288920,11350,11350,11350,11350,0
20241011,173800,225288920,11350,11350,11350,11350,0
20241011,173700,225288920,11350,11350,11350,11350,0
20241011,173600,225288920,11350,11350,11350,11350,0
20241011,173500,225288920,11350,11350,11350,11350,0
20241011,173400,225288920,11350,11350,11350,11350,0
20241011,173300,225288920,11350,11350,11350,11350,0
20241011,173200,225288920,11350,11350,11350,11350,0
20241011,173100,225288920,11350,11350,11350,11350,0
20241011,173000,225288920,11350,11350,11350,11350,0
20241011,172900,225288920,11350,11350,11350,11350,0
20241011,172800,225288920,11350,11350,11350,11350,0
20241011,172700,225288920,11350,11350,11350,11350,0
20241011,172600,225288920,11350,11350,11350,11350,0
20241011,172500,225288920,11350,11350,11350,11350,0
20241011,172400,225288920,11350,11350,11350,11350,0
20241011,172300,225288920,11350,11350,11350,11350,0
20241011,172200,225288920,11350,11350,11350,11350,0
20241011,172100,225288920,11350,11350,11350,11350,0
20241011,172000,225288920,11350,11350,11350,11350,0
20241011,171900,225288920,11350,11350,11350,11350,0
20241011,171800,225288920,11350,11350,11350,11350,956
20241011,171700,225288920,11350,11350,11350,11350,0
20241011,171600,225288920,11350,11350,11350,11350,0
20241011,171500,225288920,11350,11350,11350,11350,0
20241011,171400,225288920,11350,11350,11350,11350,0
20241011,171300,225288920,11350,11350,11350,11350,0
20241011,171200,225288920,11350,11350,11350,11350,0
20241011,171100,225288920,11350,11350,11350,11350,0
20241011,171000,225288920,11350,11350,11350,11350,0
20241011,170900,225288920,11350,11350,11350,11350,0
20241011,170800,225288920,11350,11350,11350,11350,0
20241011,170700,225288920,11350,11350,11350,11350,0
20241011,170600,225288920,11350,11350,11350,11350,0
20241011,170500,225288920,11350,11350,11350,11350,0
20241011,170400,225288920,11350,11350,11350,11350,0
20241011,170300,225288920,11350,11350,11350,11350,0
20241011,170200,225288920,11350,11350,11350,11350,0
20241011,170100,225288920,11350,11350,11350,11350,0
20241011,170000,225288920,11350,11350,11350,11350,0
20241011,165900,225288920,11350,11350,11350,11350,0
20241011,165800,225288920,11350,11350,11350,11350,0
20241011,165700,225288920,11350,11350,11350,11350,0
20241011,165600,225288920,11350,11350,11350,11350,0
20241011,165500,225288920,11350,11350,11350,11350,0
20241011,165400,225288920,11350,11350,11350,11350,0
20241011,165300,225288920,11350,11350,11350,11350,0
20241011,165200,225288920,11350,11350,11350,11350,0
20241011,165100,225288920,11350,11350,11350,11350,0
20241011,165000,225288920,11350,11350,11350,11350,0
20241011,164900,225288920,11350,11350,11350,11350,0
20241011,164800,225288920,11350,11350,11350,11350,956
20241011,164700,225288920,11350,11350,11350,11350,0
20241011,164600,225288920,11350,11350,11350,11350,0
20241011,164500,225288920,11350,11350,11350,11350,0
20241011,164400,225288920,11350,11350,11350,11350,0
20241011,164300,225288920,11350,11350,11350,11350,0
20241011,164200,225288920,11350,11350,11350,11350,0
20241011,164100,225288920,11350,11350,11350,11350,0
20241011,164000,225288920,11350,11350,11350,11350,0
20241011,163900,225288920,11350,11350,11350,11350,0
20241011,163800,225288920,11350,11350,11350,11350,0
20241011,163700,225288920,11350,11350,11350,11350,0
20241011,163600,225288920,11350,11350,11350,11350,0
20241011,163500,225288920,11350,11350,11350,11350,0
20241011,163400,225288920,11350,11350,11350,11350,0
20241011,163300,225288920,11350,11350,11350,11350,0
20241011,163200,225288920,11350,11350,11350,11350,0
20241011,163100,225288920,11350,11350,11350,11350,0
20241011,163000,225288920,11350,11350,11350,11350,0
20241011,162900,225288920,11350,11350,11350,11350,0
20241011,162800,225288920,11350,11350,11350,11350,0
20241011,162700,225288920,11350,11350,11350,11350,0
20241011,162600,225288920,11350,11350,11350,11350,0
20241011,162500,225288920,11350,11350,11350,11350,0
20241011,162400,225288920,11350,11350,11350,11350,0
20241011,162300,225288920,11350,11350,11350,11350,0
20241011,162200,225288920,11350,11350,11350,11350,0
20241011,162100,225288920,11350,11350,11350,11350,0
20241011,162000,225288920,11350,11350,11350,11350,0
20241011,161900,225288920,11350,11350,11350,11350,0
20241011,161800,225288920,11350,11350,11350,11350,956
20241011,161700,225288920,11350,11350,11350,11350,0
20241011,161600,225288920,11350,11350,11350,11350,0
20241011,161500,225288920,11350,11350,11350,11350,0
20241011,161400,225288920,11350,11350,11350,11350,0
20241011,161300,225288920,11350,11350,11350,11350,0
20241011,161200,225288920,11350,11350,11350,11350,0
20241011,161100,225288920,11350,11350,11350,11350,0
20241011,161000,225288920,11350,11350,11350,11350,0
20241011,160900,225288920,11350,11350,11350,11350,0
20241011,160800,225288920,11350,11350,11350,11350,0
20241011,160700,225288920,11350,11350,11350,11350,0
20241011,160600,225288920,11350,11350,11350,11350,0
20241011,160500,225288920,11350,11350,11350,11350,0
20241011,160400,225288920,11350,11350,11350,11350,0
20241011,160300,225288920,11350,11350,11350,11350,0
20241011,160200,225288920,11350,11350,11350,11350,0
20241011,160100,225288920,11350,11350,11350,11350,0
20241011,160000,225288920,11350,11350,11350,11350,0
20241011,155900,225288920,11350,11350,11350,11350,0
20241011,155800,225288920,11350,11350,11350,11350,0
20241011,155700,225288920,11350,11350,11350,11350,0
20241011,155600,225288920,11350,11350,11350,11350,0
20241011,155500,225288920,11350,11350,11350,11350,0
20241011,155400,225288920,11350,11350,11350,11350,0
20241011,155300,225288920,11350,11350,11350,11350,0
20241011,155200,225288920,11350,11350,11350,11350,0
20241011,155100,225288920,11350,11350,11350,11350,0
20241011,155000,225288920,11350,11350,11350,11350,0
20241011,154900,225288920,11350,11350,11350,11350,0
20241011,154800,225288920,11350,11350,11350,11350,956
20241011,154700,225288920,11350,11350,11350,11350,0
20241011,154600,225288920,11350,11350,11350,11350,0
20241011,154500,225288920,11350,11350,11350,11350,0
20241011,154400,225288920,11350,11350,11350,11350,0
20241011,154300,225288920,11350,11350,11350,11350,0
20241011,154200,225288920,11350,11350,11350,11350,0
20241011,154100,225288920,11350,11350,11350,11350,0
20241011,154000,225288920,11350,11350,11350,11350,0
20241011,153900,225288920,11350,11350,11350,11350,0
20241011,153800,225288920,11350,11350,11350,11350,0
20241011,153700,225288920,11350,11350,11350,11350,0
20241011,153600,225288920,11350,11350,11350,11350,0
20241011,153500,225288920,11350,11350,11350,11350,0
20241011,153400,225288920,11350,11350,11350,11350,0
20241011,153300,225288920,11350,11350,11350,11350,0
20241011,153200,225288920,11350,11350,11350,11350,0
20241011,153100,225288920,11350,11350,11350,11350,0
20241011,153000,225288920,11350,11350,11350,11350,956
20241011,152900,214438320,11250,11250,11250,11250,0
20241011,152800,214438320,11250,11250,11250,11250,0
20241011,152700,214438320,11250,11250,11250,11250,0
20241011,152600,214438320,11250,11250,11250,11250,0
20241011,152500,214438320,11250,11250,11250,11250,0
20241011,152400,214438320,11250,11250,11250,11250,0
20241011,152300,214438320,11250,11250,11250,11250,0
20241011,152200,214438320,11250,11250,11250,11250,0
20241011,152100,214438320,11250,11250,11250,11250,0
20241011,152000,214438320,11250,11250,11250,11250,0
20241011,151900,214438320,11250,11230,11280,11230,338
20241011,151800,210637990,11230,11230,11230,11230,0
20241011,151700,210637990,11230,11230,11230,11230,0
20241011,151600,210637990,11230,11230,11230,11230,11
20241011,151500,210514460,11230,11230,11230,11230,0
20241011,151400,210514460,11230,11230,11230,11230,11
20241011,151300,210390930,11230,11230,11230,11230,0
20241011,151200,210390930,11230,11230,11230,11230,5
20241011,151100,210334780,11230,11230,11230,11230,56
20241011,151000,209705900,11230,11230,11230,11230,1
20241011,150900,209694670,11230,11230,11230,11230,0
20241011,150800,209694670,11230,11230,11230,11230,0
20241011,150700,209694670,11230,11230,11230,11230,0
20241011,150600,209694670,11230,11230,11230,11230,0
20241011,150500,209694670,11230,11230,11230,11230,0
20241011,150400,209694670,11230,11240,11240,11230,14
20241011,150300,209537410,11240,11240,11240,11240,0
20241011,150200,209537410,11240,11240,11240,11240,0
20241011,150100,209537410,11240,11240,11240,11240,2
20241011,150000,209514930,11240,11240,11240,11240,1
20241011,145900,209503690,11220,11220,11220,11220,270
20241011,145800,206474290,11220,11220,11220,11220,62
20241011,145700,205778650,11210,11210,11210,11210,2
20241011,145600,205756230,11210,11210,11210,11210,0
20241011,145500,205756230,11210,11210,11210,11210,0
20241011,145400,205756230,11210,11210,11210,11210,0
20241011,145300,205756230,11210,11210,11210,11210,0
20241011,145200,205756230,11210,11210,11210,11210,0
20241011,145100,205756230,11210,11210,11210,11210,0
20241011,145000,205756230,11210,11210,11210,11210,0
20241011,144900,205756230,11210,11220,11220,11210,1082
20241011,144800,193624140,11230,11230,11230,11230,0
20241011,144700,193624140,11230,11230,11230,11230,0
20241011,144600,193624140,11230,11230,11230,11230,21
20241011,144500,193388310,11230,11230,11230,11230,0
20241011,144400,193388310,11230,11230,11230,11230,0
20241011,144300,193388310,11230,11230,11230,11230,0
20241011,144200,193388310,11230,11230,11230,11230,0
20241011,144100,193388310,11230,11230,11230,11230,1
20241011,144000,193377080,11220,11220,11220,11220,0
20241011,143900,193377080,11220,11220,11220,11220,0
20241011,143800,193377080,11220,11220,11220,11220,0
20241011,143700,193377080,11220,11220,11220,11220,1
20241011,143600,193365860,11230,11230,11230,11230,0
20241011,143500,193365860,11230,11230,11230,11230,490
20241011,143400,187863160,11230,11230,11230,11230,0
20241011,143300,187863160,11230,11230,11230,11230,30
20241011,143200,187526260,11240,11240,11240,11240,3
20241011,143100,187492540,11240,11240,11240,11240,2
20241011,143000,187470060,11240,11260,11270,11240,15
20241011,142900,187301300,11270,11260,11270,11240,1212
20241011,142800,173676210,11280,11280,11280,11280,7
20241011,142700,173597250,11270,11270,11270,11270,4
20241011,142600,173552170,11270,11270,11270,11270,0
20241011,142500,173552170,11270,11270,11270,11270,0
20241011,142400,173552170,11270,11270,11270,11270,0
20241011,142300,173552170,11270,11270,11270,11270,0
20241011,142200,173552170,11270,11270,11270,11270,3
20241011,142100,173518360,11270,11270,11270,11270,4
20241011,142000,173473280,11270,11270,11270,11270,1
20241011,141900,173462010,11260,11260,11260,11260,0
20241011,141800,173462010,11260,11260,11260,11260,0
20241011,141700,173462010,11260,11260,11260,11260,0
20241011,141600,173462010,11260,11260,11260,11260,0
20241011,141500,173462010,11260,11260,11260,11260,0
20241011,141400,173462010,11260,11260,11260,11260,0
20241011,141300,173462010,11260,11260,11260,11260,0
20241011,141200,173462010,11260,11260,11260,11260,0
20241011,141100,173462010,11260,11260,11260,11260,2
20241011,141000,173439490,11260,11260,11260,11260,0
20241011,140900,173439490,11260,11260,11260,11260,0
20241011,140800,173439490,11260,11260,11260,11260,0
20241011,140700,173439490,11260,11260,11260,11260,0
20241011,140600,173439490,11260,11260,11260,11260,1
20241011,140500,173428230,11280,11280,11280,11280,0
20241011,140400,173428230,11280,11280,11280,11280,0
20241011,140300,173428230,11280,11280,11280,11280,0
20241011,140200,173428230,11280,11280,11280,11280,0
20241011,140100,173428230,11280,11280,11280,11280,0
20241011,140000,173428230,11280,11280,11280,11280,0
20241011,135900,173428230,11280,11260,11280,11260,100
20241011,135800,172301620,11240,11240,11240,11240,25
20241011,135700,172020620,11240,11240,11240,11240,0
20241011,135600,172020620,11240,11260,11260,11240,186
20241011,135500,169929830,11260,11260,11260,11260,1
20241011,135400,169918570,11260,11260,11260,11260,1
20241011,135300,169907310,11250,11260,11260,11250,1030
20241011,135200,158312390,11260,11260,11260,11260,0
20241011,135100,158312390,11260,11260,11260,11260,2
20241011,135000,158289870,11260,11260,11260,11260,0
20241011,134900,158289870,11260,11260,11260,11260,0
20241011,134800,158289870,11260,11260,11260,11260,0
20241011,134700,158289870,11260,11260,11260,11260,0
20241011,134600,158289870,11260,11260,11260,11260,0
20241011,134500,158289870,11260,11260,11260,11260,0
20241011,134400,158289870,11260,11260,11260,11260,0
20241011,134300,158289870,11260,11260,11260,11260,0
20241011,134200,158289870,11260,11260,11260,11260,100
20241011,134100,157163870,11260,11260,11260,11260,1
20241011,134000,157152610,11260,11260,11260,11260,0
20241011,133900,157152610,11260,11260,11260,11260,165
20241011,133800,155294710,11270,11270,11270,11270,35
20241011,133700,154900260,11280,11280,11280,11280,0
20241011,133600,154900260,11280,11280,11280,11280,1
20241011,133500,154888980,11270,11270,11270,11270,0
20241011,133400,154888980,11270,11270,11270,11270,0
20241011,133300,154888980,11270,11270,11270,11270,0
20241011,133200,154888980,11270,11270,11270,11270,0
20241011,133100,154888980,11270,11270,11270,11270,2
20241011,133000,154866440,11270,11270,11270,11270,0
20241011,132900,154866440,11270,11270,11270,11270,0
20241011,132800,154866440,11270,11270,11270,11270,0
20241011,132700,154866440,11270,11270,11270,11270,0
20241011,132600,154866440,11270,11270,11270,11270,0
20241011,132500,154866440,11270,11270,11270,11270,17
20241011,132400,154674850,11280,11280,11280,11280,0
20241011,132300,154674850,11280,11280,11280,11280,10
20241011,132200,154562050,11270,11270,11270,11270,5
20241011,132100,154505700,11270,11270,11270,11270,0
20241011,132000,154505700,11270,11270,11270,11270,0
20241011,131900,154505700,11270,11280,11280,11270,54
20241011,131800,153896700,11270,11270,11270,11270,0
20241011,131700,153896700,11270,11270,11270,11270,6
20241011,131600,153829080,11270,11270,11270,11270,0
20241011,131500,153829080,11270,11270,11270,11270,0
20241011,131400,153829080,11270,11280,11280,11270,213
20241011,131300,151427600,11280,11280,11280,11280,29
20241011,131200,151100480,11300,11300,11300,11300,0
20241011,131100,151100480,11300,11300,11300,11300,0
20241011,131000,151100480,11300,11300,11300,11300,0
20241011,130900,151100480,11300,11300,11300,11300,0
20241011,130800,151100480,11300,11300,11300,11300,0
20241011,130700,151100480,11300,11300,11300,11300,0
20241011,130600,151100480,11300,11300,11300,11300,10
20241011,130500,150987480,11290,11290,11290,11290,0
20241011,130400,150987480,11290,11290,11290,11290,0
20241011,130300,150987480,11290,11290,11290,11290,2
20241011,130200,150964900,11290,11290,11290,11290,0
20241011,130100,150964900,11290,11290,11290,11290,8
20241011,130000,150874580,11280,11280,11280,11280,0
20241011,125900,150874580,11280,11280,11280,11280,0
20241011,125800,150874580,11280,11280,11280,11280,14
20241011,125700,150716660,11290,11290,11290,11290,9
20241011,125600,150615050,11290,11290,11290,11290,0
20241011,125500,150615050,11290,11290,11290,11290,0
20241011,125400,150615050,11290,11290,11290,11290,0
20241011,125300,150615050,11290,11290,11290,11290,0
20241011,125200,150615050,11290,11290,11290,11290,2
20241011,125100,150592470,11300,11300,11300,11300,0
20241011,125000,150592470,11300,11300,11300,11300,0
20241011,124900,150592470,11300,11300,11300,11300,0
20241011,124800,150592470,11300,11300,11300,11300,1
20241011,124700,150581170,11260,11260,11260,11260,0
20241011,124600,150581170,11260,11260,11260,11260,417
20241011,124500,145885750,11250,11250,11250,11250,0
20241011,124400,145885750,11250,11250,11250,11250,0
20241011,124300,145885750,11250,11250,11250,11250,0
20241011,124200,145885750,11250,11250,11250,11250,0
20241011,124100,145885750,11250,11250,11250,11250,2
20241011,124000,145863250,11250,11250,11250,11250,163
20241011,123900,144029500,11250,11250,11250,11250,0
20241011,123800,144029500,11250,11250,11250,11250,10
20241011,123700,143917000,11250,11250,11250,11250,18
20241011,123600,143714500,11250,11250,11250,11250,0
20241011,123500,143714500,11250,11250,11250,11250,0
20241011,123400,143714500,11250,11250,11250,11250,0
20241011,123300,143714500,11250,11250,11250,11250,0
20241011,123200,143714500,11250,11250,11250,11250,1
20241011,123100,143703250,11240,11240,11240,11240,2
20241011,123000,143680770,11240,11240,11240,11240,13
20241011,122900,143534650,11240,11240,11240,11240,15
20241011,122800,143366050,11240,11240,11240,11240,0
20241011,122700,143366050,11240,11240,11240,11240,0
20241011,122600,143366050,11240,11240,11240,11240,0
20241011,122500,143366050,11240,11240,11240,11240,1
20241011,122400,143354810,11240,11240,11240,11240,0
20241011,122300,143354810,11240,11240,11240,11240,0
20241011,122200,143354810,11240,11240,11240,11240,3
20241011,122100,143321090,11240,11240,11240,11240,20
20241011,122000,143096290,11240,11240,11240,11240,1
20241011,121900,143085050,11250,11250,11250,11250,0
20241011,121800,143085050,11250,11250,11250,11250,0
20241011,121700,143085050,11250,11250,11250,11250,5
20241011,121600,143028800,11250,11250,11250,11250,0
20241011,121500,143028800,11250,11250,11250,11250,0
20241011,121400,143028800,11250,11250,11250,11250,2
20241011,121300,143006300,11240,11240,11240,11240,0
20241011,121200,143006300,11240,11240,11240,11240,0
20241011,121100,143006300,11240,11240,11240,11240,0
20241011,121000,143006300,11240,11240,11240,11240,0
20241011,120900,143006300,11240,11240,11240,11240,0
20241011,120800,143006300,11240,11240,11240,11240,0
20241011,120700,143006300,11240,11240,11240,11240,0
20241011,120600,143006300,11240,11240,11240,11240,0
20241011,120500,143006300,11240,11290,11290,11240,37
20241011,120400,142589690,11270,11250,11270,11250,481
20241011,120300,137178000,11230,11230,11230,11230,198
20241011,120200,134954460,11220,11220,11220,11220,0
20241011,120100,134954460,11220,11220,11220,11220,11
20241011,120000,134831040,11220,11220,11220,11220,0
20241011,115900,134831040,11220,11220,11220,11220,0
20241011,115800,134831040,11220,11220,11220,11220,217
20241011,115700,132396300,11210,11210,11210,11210,9
20241011,115600,132295410,11220,11220,11220,11220,0
20241011,115500,132295410,11220,11220,11220,11220,1
20241011,115400,132284190,11220,11220,11220,11220,0
20241011,115300,132284190,11220,11220,11220,11220,0
20241011,115200,132284190,11220,11220,11220,11220,100
20241011,115100,131162190,11210,11210,11210,11210,1
20241011,115000,131150980,11220,11220,11220,11220,0
20241011,114900,131150980,11220,11220,11220,11220,0
20241011,114800,131150980,11220,11220,11220,11220,0
20241011,114700,131150980,11220,11220,11220,11220,0
20241011,114600,131150980,11220,11220,11220,11220,0
20241011,114500,131150980,11220,11220,11220,11220,1
20241011,114400,131139760,11210,11210,11210,11210,0
20241011,114300,131139760,11210,11210,11210,11210,0
20241011,114200,131139760,11210,11210,11210,11210,9
20241011,114100,131038870,11210,11210,11210,11210,0
20241011,114000,131038870,11210,11210,11210,11210,0
20241011,113900,131038870,11210,11210,11210,11210,0
20241011,113800,131038870,11210,11210,11210,11210,0
20241011,113700,131038870,11210,11210,11210,11210,0
20241011,113600,131038870,11210,11210,11210,11210,0
20241011,113500,131038870,11210,11210,11210,11210,0
20241011,113400,131038870,11210,11210,11210,11210,0
20241011,113300,131038870,11210,11210,11210,11210,0
20241011,113200,131038870,11210,11200,11210,11200,296
20241011,113100,127720770,11200,11200,11200,11200,0
20241011,113000,127720770,11200,11200,11200,11200,680
20241011,112900,120104770,11200,11200,11200,11200,0
20241011,112800,120104770,11200,11200,11200,11200,1
20241011,112700,120093570,11200,11200,11200,11200,500
20241011,112600,114493570,11200,11200,11200,11200,3
20241011,112500,114459970,11200,11200,11200,11200,0
20241011,112400,114459970,11200,11210,11210,11200,317
20241011,112300,110906410,11200,11240,11240,11200,2024
20241011,112200,88203690,11240,11240,11240,11240,1
20241011,112100,88192450,11240,11240,11240,11240,2
20241011,112000,88169970,11240,11240,11240,11240,0
20241011,111900,88169970,11240,11240,11240,11240,0
20241011,111800,88169970,11240,11240,11240,11240,0
20241011,111700,88169970,11240,11240,11240,11240,0
20241011,111600,88169970,11240,11240,11240,11240,16
20241011,111500,87990130,11250,11250,11250,11250,0
20241011,111400,87990130,11250,11250,11250,11250,0
20241011,111300,87990130,11250,11250,11250,11250,1
20241011,111200,87978880,11250,11250,11250,11250,0
20241011,111100,87978880,11250,11250,11250,11250,0
20241011,111000,87978880,11250,11250,11250,11250,0
20241011,110900,87978880,11250,11250,11250,11250,0
20241011,110800,87978880,11250,11250,11250,11250,1
20241011,110700,87967630,11250,11250,11250,11250,0
20241011,110600,87967630,11250,11260,11260,11250,149
20241011,110500,86291100,11260,11260,11260,11260,0
20241011,110400,86291100,11260,11260,11260,11260,0
20241011,110300,86291100,11260,11260,11260,11260,0
20241011,110200,86291100,11260,11260,11260,11260,0
20241011,110100,86291100,11260,11260,11260,11260,1
20241011,110000,86279840,11260,11260,11260,11260,0
20241011,105900,86279840,11260,11260,11260,11260,1
20241011,105800,86268580,11250,11250,11250,11250,0
20241011,105700,86268580,11250,11250,11250,11250,0
20241011,105600,86268580,11250,11250,11250,11250,0
20241011,105500,86268580,11250,11250,11250,11250,0
20241011,105400,86268580,11250,11250,11250,11250,0
20241011,105300,86268580,11250,11250,11250,11250,0
20241011,105200,86268580,11250,11250,11250,11250,3
20241011,105100,86234830,11250,11250,11250,11250,22
20241011,105000,85987330,11260,11260,11260,11260,0
20241011,104900,85987330,11260,11260,11260,11260,0
20241011,104800,85987330,11260,11260,11260,11260,1
20241011,104700,85976070,11250,11250,11250,11250,50
20241011,104600,85413570,11250,11250,11250,11250,0
20241011,104500,85413570,11250,11250,11250,11250,4
20241011,104400,85368570,11260,11260,11260,11260,0
20241011,104300,85368570,11260,11260,11260,11260,0
20241011,104200,85368570,11260,11250,11260,11250,7
20241011,104100,85289790,11250,11250,11250,11250,56
20241011,104000,84659790,11250,11250,11250,11250,0
20241011,103900,84659790,11250,11250,11250,11250,1
20241011,103800,84648540,11260,11260,11260,11260,1
20241011,103700,84637280,11260,11260,11260,11260,0
20241011,103600,84637280,11260,11260,11260,11260,179
20241011,103500,82621740,11260,11260,11260,11260,2
20241011,103400,82599220,11260,11260,11260,11260,0
20241011,103300,82599220,11260,11260,11260,11260,0
20241011,103200,82599220,11260,11260,11260,11260,0
20241011,103100,82599220,11260,11260,11260,11260,1
20241011,103000,82587960,11260,11260,11260,11260,0
20241011,102900,82587960,11260,11260,11260,11260,15
20241011,102800,82419060,11270,11270,11270,11270,1
20241011,102700,82407790,11260,11260,11260,11260,5
20241011,102600,82351490,11270,11270,11270,11270,0
20241011,102500,82351490,11270,11270,11270,11270,0
20241011,102400,82351490,11270,11270,11270,11270,1
20241011,102300,82340220,11270,11270,11270,11270,0
20241011,102200,82340220,11270,11270,11270,11270,0
20241011,102100,82340220,11270,11270,11270,11270,0
20241011,102000,82340220,11270,11270,11270,11270,0
20241011,101900,82340220,11270,11270,11270,11270,5
20241011,101800,82283870,11270,11270,11270,11270,81
20241011,101700,81371000,11270,11270,11270,11270,0
20241011,101600,81371000,11270,11270,11270,11270,0
20241011,101500,81371000,11270,11270,11270,11270,0
20241011,101400,81371000,11270,11270,11270,11270,0
20241011,101300,81371000,11270,11270,11270,11270,1
20241011,101200,81359730,11270,11270,11270,11270,0
20241011,101100,81359730,11270,11280,11280,11270,16
20241011,101000,81179280,11280,11280,11280,11280,0
20241011,100900,81179280,11280,11280,11280,11280,1
20241011,100800,81168000,11280,11310,11310,11280,1200
20241011,100700,67631000,11320,11320,11320,11320,2
20241011,100600,67608360,11320,11320,11320,11320,0
20241011,100500,67608360,11320,11310,11330,11310,130
20241011,100400,66136670,11300,11310,11310,11300,299
20241011,100300,62755870,11310,11310,11310,11310,0
20241011,100200,62755870,11310,11310,11310,11310,0
20241011,100100,62755870,11310,11310,11310,11310,27
20241011,100000,62450500,11320,11320,11320,11320,1
20241011,095900,62439180,11320,11320,11320,11320,0
20241011,095800,62439180,11320,11320,11320,11320,0
20241011,095700,62439180,11320,11320,11320,11320,0
20241011,095600,62439180,11320,11320,11320,11320,24
20241011,095500,62167500,11330,11330,11330,11330,0
20241011,095400,62167500,11330,11330,11330,11330,0
20241011,095300,62167500,11330,11330,11330,11330,0
20241011,095200,62167500,11330,11330,11330,11330,0
20241011,095100,62167500,11330,11330,11330,11330,14
20241011,095000,62008880,11340,11340,11340,11340,0
20241011,094900,62008880,11340,11340,11340,11340,100
20241011,094800,60874880,11330,11330,11330,11330,0
20241011,094700,60874880,11330,11330,11330,11330,0
20241011,094600,60874880,11330,11350,11350,11330,23
20241011,094500,60614140,11380,11330,11380,11320,627
20241011,094400,53502020,11320,11320,11320,11320,0
20241011,094300,53502020,11320,11320,11320,11320,0
20241011,094200,53502020,11320,11320,11320,11320,1
20241011,094100,53490700,11340,11340,11340,11310,31
20241011,094000,53139660,11340,11340,11340,11340,0
20241011,093900,53139660,11340,11270,11340,11270,34
20241011,093800,52755750,11240,11240,11240,11240,1
20241011,093700,52744510,11250,11240,11250,11240,713
20241011,093600,44730370,11240,11240,11240,11240,0
20241011,093500,44730370,11240,11250,11250,11240,124
20241011,093400,43336600,11250,11250,11250,11250,118
20241011,093300,42009100,11260,11270,11270,11250,344
20241011,093200,38136780,11270,11270,11270,11270,3
20241011,093100,38102970,11270,11270,11270,11270,0
20241011,093000,38102970,11270,11280,11280,11270,7
20241011,092900,38024050,11270,11320,11320,11270,281
20241011,092800,34851280,11320,11320,11320,11320,0
20241011,092700,34851280,11320,11320,11320,11320,1
20241011,092600,34839960,11310,11320,11320,11310,131
20241011,092500,33357110,11320,11340,11340,11320,538
20241011,092400,27256640,11350,11350,11350,11350,0
20241011,092300,27256640,11350,11350,11350,11350,0
20241011,092200,27256640,11350,11350,11350,11350,0
20241011,092100,27256640,11350,11350,11350,11350,0
20241011,092000,27256640,11350,11370,11370,11340,60
20241011,091900,26575650,11350,11360,11360,11350,48
20241011,091800,26030840,11370,11370,11370,11370,0
20241011,091700,26030840,11370,11360,11370,11350,55
20241011,091600,25405900,11370,11400,11400,11370,1085
20241011,091500,13058650,11430,11380,11430,11380,133
20241011,091400,11542180,11360,11360,11360,11360,0
20241011,091300,11542180,11360,11340,11380,11340,111
20241011,091200,10281490,11350,11360,11360,11340,46
20241011,091100,9759300,11340,11370,11370,11340,210
20241011,091000,7376260,11360,11380,11380,11350,414
20241011,090900,2673650,11390,11390,11390,11390,1
20241011,090800,2662260,11380,11390,11390,11360,19
20241011,090700,2446190,11390,11390,11390,11390,0
20241011,090600,2446190,11390,11390,11390,11390,1
20241011,090500,2434800,11370,11380,11380,11370,54
20241011,090400,1820360,11380,11380,11380,11380,2
20241011,090300,1797600,11380,11380,11380,11380,1
20241011,090200,1786220,11380,11380,11380,11380,4
20241011,090100,1740700,11380,11370,11380,11360,27
20241011,090000,1433830,11380,11380,11380,11370,126