KissMeData/011200/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,185900,27219595760,16870,16870,16870,16870,604594
20241010,185800,27219595760,16870,16870,16870,16870,0
20241010,185700,27219595760,16870,16870,16870,16870,0
20241010,185600,27219595760,16870,16870,16870,16870,0
20241010,185500,27219595760,16870,16870,16870,16870,0
20241010,185400,27219595760,16870,16870,16870,16870,0
20241010,185300,27219595760,16870,16870,16870,16870,0
20241010,185200,27219595760,16870,16870,16870,16870,0
20241010,185100,27219595760,16870,16870,16870,16870,0
20241010,185000,27219595760,16870,16870,16870,16870,0
20241010,184900,27219595760,16870,16870,16870,16870,0
20241010,184800,27219595760,16870,16870,16870,16870,0
20241010,184700,27219595760,16870,16870,16870,16870,0
20241010,184600,27219595760,16870,16870,16870,16870,0
20241010,184500,27219595760,16870,16870,16870,16870,0
20241010,184400,27219595760,16870,16870,16870,16870,0
20241010,184300,27219595760,16870,16870,16870,16870,0
20241010,184200,27219595760,16870,16870,16870,16870,0
20241010,184100,27219595760,16870,16870,16870,16870,0
20241010,184000,27219595760,16870,16870,16870,16870,0
20241010,183900,27219595760,16870,16870,16870,16870,0
20241010,183800,27219595760,16870,16870,16870,16870,0
20241010,183700,27219595760,16870,16870,16870,16870,0
20241010,183600,27219595760,16870,16870,16870,16870,0
20241010,183500,27219595760,16870,16870,16870,16870,0
20241010,183400,27219595760,16870,16870,16870,16870,0
20241010,183300,27219595760,16870,16870,16870,16870,0
20241010,183200,27219595760,16870,16870,16870,16870,0
20241010,183100,27219595760,16870,16870,16870,16870,0
20241010,183000,27219595760,16870,16870,16870,16870,0
20241010,182900,27219595760,16870,16870,16870,16870,604594
20241010,182800,27219595760,16870,16870,16870,16870,0
20241010,182700,27219595760,16870,16870,16870,16870,0
20241010,182600,27219595760,16870,16870,16870,16870,0
20241010,182500,27219595760,16870,16870,16870,16870,0
20241010,182400,27219595760,16870,16870,16870,16870,0
20241010,182300,27219595760,16870,16870,16870,16870,0
20241010,182200,27219595760,16870,16870,16870,16870,0
20241010,182100,27219595760,16870,16870,16870,16870,0
20241010,182000,27219595760,16870,16870,16870,16870,0
20241010,181900,27219595760,16870,16870,16870,16870,0
20241010,181800,27219595760,16870,16870,16870,16870,0
20241010,181700,27219595760,16870,16870,16870,16870,0
20241010,181600,27219595760,16870,16870,16870,16870,0
20241010,181500,27219595760,16870,16870,16870,16870,0
20241010,181400,27219595760,16870,16870,16870,16870,0
20241010,181300,27219595760,16870,16870,16870,16870,0
20241010,181200,27219595760,16870,16870,16870,16870,0
20241010,181100,27219595760,16870,16870,16870,16870,0
20241010,181000,27219595760,16870,16870,16870,16870,0
20241010,180900,27219595760,16870,16870,16870,16870,0
20241010,180800,27219595760,16870,16870,16870,16870,0
20241010,180700,27219595760,16870,16870,16870,16870,0
20241010,180600,27219595760,16870,16870,16870,16870,0
20241010,180500,27219595760,16870,16870,16870,16870,0
20241010,180400,27219595760,16870,16870,16870,16870,0
20241010,180300,27219595760,16870,16870,16870,16870,0
20241010,180200,27219595760,16870,16870,16870,16870,0
20241010,180100,27219595760,16870,16870,16870,16870,0
20241010,180000,27219595760,16870,16870,16870,16870,0
20241010,175900,27219595760,16870,16870,16870,16870,604594
20241010,175800,27219595760,16870,16870,16870,16870,0
20241010,175700,27219595760,16870,16870,16870,16870,0
20241010,175600,27219595760,16870,16870,16870,16870,0
20241010,175500,27219595760,16870,16870,16870,16870,0
20241010,175400,27219595760,16870,16870,16870,16870,0
20241010,175300,27219595760,16870,16870,16870,16870,0
20241010,175200,27219595760,16870,16870,16870,16870,0
20241010,175100,27219595760,16870,16870,16870,16870,0
20241010,175000,27219595760,16870,16870,16870,16870,0
20241010,174900,27219595760,16870,16870,16870,16870,0
20241010,174800,27219595760,16870,16870,16870,16870,0
20241010,174700,27219595760,16870,16870,16870,16870,0
20241010,174600,27219595760,16870,16870,16870,16870,0
20241010,174500,27219595760,16870,16870,16870,16870,0
20241010,174400,27219595760,16870,16870,16870,16870,0
20241010,174300,27219595760,16870,16870,16870,16870,0
20241010,174200,27219595760,16870,16870,16870,16870,0
20241010,174100,27219595760,16870,16870,16870,16870,0
20241010,174000,27219595760,16870,16870,16870,16870,0
20241010,173900,27219595760,16870,16870,16870,16870,0
20241010,173800,27219595760,16870,16870,16870,16870,0
20241010,173700,27219595760,16870,16870,16870,16870,0
20241010,173600,27219595760,16870,16870,16870,16870,0
20241010,173500,27219595760,16870,16870,16870,16870,0
20241010,173400,27219595760,16870,16870,16870,16870,0
20241010,173300,27219595760,16870,16870,16870,16870,0
20241010,173200,27219595760,16870,16870,16870,16870,0
20241010,173100,27219595760,16870,16870,16870,16870,0
20241010,173000,27219595760,16870,16870,16870,16870,0
20241010,172900,27219595760,16870,16870,16870,16870,604594
20241010,172800,27219595760,16870,16870,16870,16870,0
20241010,172700,27219595760,16870,16870,16870,16870,0
20241010,172600,27219595760,16870,16870,16870,16870,0
20241010,172500,27219595760,16870,16870,16870,16870,0
20241010,172400,27219595760,16870,16870,16870,16870,0
20241010,172300,27219595760,16870,16870,16870,16870,0
20241010,172200,27219595760,16870,16870,16870,16870,0
20241010,172100,27219595760,16870,16870,16870,16870,0
20241010,172000,27219595760,16870,16870,16870,16870,0
20241010,171900,27219595760,16870,16870,16870,16870,0
20241010,171800,27219595760,16870,16870,16870,16870,0
20241010,171700,27219595760,16870,16870,16870,16870,0
20241010,171600,27219595760,16870,16870,16870,16870,0
20241010,171500,27219595760,16870,16870,16870,16870,0
20241010,171400,27219595760,16870,16870,16870,16870,0
20241010,171300,27219595760,16870,16870,16870,16870,0
20241010,171200,27219595760,16870,16870,16870,16870,0
20241010,171100,27219595760,16870,16870,16870,16870,0
20241010,171000,27219595760,16870,16870,16870,16870,0
20241010,170900,27219595760,16870,16870,16870,16870,0
20241010,170800,27219595760,16870,16870,16870,16870,0
20241010,170700,27219595760,16870,16870,16870,16870,0
20241010,170600,27219595760,16870,16870,16870,16870,0
20241010,170500,27219595760,16870,16870,16870,16870,0
20241010,170400,27219595760,16870,16870,16870,16870,0
20241010,170300,27219595760,16870,16870,16870,16870,0
20241010,170200,27219595760,16870,16870,16870,16870,0
20241010,170100,27219595760,16870,16870,16870,16870,0
20241010,170000,27219595760,16870,16870,16870,16870,0
20241010,165900,27219595760,16870,16870,16870,16870,604594
20241010,165800,27219595760,16870,16870,16870,16870,0
20241010,165700,27219595760,16870,16870,16870,16870,0
20241010,165600,27219595760,16870,16870,16870,16870,0
20241010,165500,27219595760,16870,16870,16870,16870,0
20241010,165400,27219595760,16870,16870,16870,16870,0
20241010,165300,27219595760,16870,16870,16870,16870,0
20241010,165200,27219595760,16870,16870,16870,16870,0
20241010,165100,27219595760,16870,16870,16870,16870,0
20241010,165000,27219595760,16870,16870,16870,16870,0
20241010,164900,27219595760,16870,16870,16870,16870,0
20241010,164800,27219595760,16870,16870,16870,16870,0
20241010,164700,27219595760,16870,16870,16870,16870,0
20241010,164600,27219595760,16870,16870,16870,16870,0
20241010,164500,27219595760,16870,16870,16870,16870,0
20241010,164400,27219595760,16870,16870,16870,16870,0
20241010,164300,27219595760,16870,16870,16870,16870,0
20241010,164200,27219595760,16870,16870,16870,16870,0
20241010,164100,27219595760,16870,16870,16870,16870,0
20241010,164000,27219595760,16870,16870,16870,16870,0
20241010,163900,27219595760,16870,16870,16870,16870,0
20241010,163800,27219595760,16870,16870,16870,16870,0
20241010,163700,27219595760,16870,16870,16870,16870,0
20241010,163600,27219595760,16870,16870,16870,16870,0
20241010,163500,27219595760,16870,16870,16870,16870,0
20241010,163400,27219595760,16870,16870,16870,16870,0
20241010,163300,27219595760,16870,16870,16870,16870,0
20241010,163200,27219595760,16870,16870,16870,16870,0
20241010,163100,27219595760,16870,16870,16870,16870,0
20241010,163000,27219595760,16870,16870,16870,16870,0
20241010,162900,27219595760,16870,16870,16870,16870,604594
20241010,162800,27219595760,16870,16870,16870,16870,0
20241010,162700,27219595760,16870,16870,16870,16870,0
20241010,162600,27219595760,16870,16870,16870,16870,0
20241010,162500,27219595760,16870,16870,16870,16870,0
20241010,162400,27219595760,16870,16870,16870,16870,0
20241010,162300,27219595760,16870,16870,16870,16870,0
20241010,162200,27219595760,16870,16870,16870,16870,0
20241010,162100,27219595760,16870,16870,16870,16870,0
20241010,162000,27219595760,16870,16870,16870,16870,0
20241010,161900,27219595760,16870,16870,16870,16870,0
20241010,161800,27219595760,16870,16870,16870,16870,0
20241010,161700,27219595760,16870,16870,16870,16870,0
20241010,161600,27219595760,16870,16870,16870,16870,0
20241010,161500,27219595760,16870,16870,16870,16870,0
20241010,161400,27219595760,16870,16870,16870,16870,0
20241010,161300,27219595760,16870,16870,16870,16870,0
20241010,161200,27219595760,16870,16870,16870,16870,0
20241010,161100,27219595760,16870,16870,16870,16870,0
20241010,161000,27219595760,16870,16870,16870,16870,0
20241010,160900,27219595760,16870,16870,16870,16870,0
20241010,160800,27219595760,16870,16870,16870,16870,0
20241010,160700,27219595760,16870,16870,16870,16870,0
20241010,160600,27219595760,16870,16870,16870,16870,0
20241010,160500,27219595760,16870,16870,16870,16870,0
20241010,160400,27219595760,16870,16870,16870,16870,0
20241010,160300,27219595760,16870,16870,16870,16870,0
20241010,160200,27219595760,16870,16870,16870,16870,0
20241010,160100,27219595760,16870,16870,16870,16870,0
20241010,160000,27219595760,16870,16870,16870,16870,0
20241010,155900,27219595760,16870,16870,16870,16870,604594
20241010,155800,27219595760,16870,16870,16870,16870,0
20241010,155700,27219595760,16870,16870,16870,16870,0
20241010,155600,27219595760,16870,16870,16870,16870,0
20241010,155500,27219595760,16870,16870,16870,16870,0
20241010,155400,27219595760,16870,16870,16870,16870,0
20241010,155300,27219595760,16870,16870,16870,16870,0
20241010,155200,27219595760,16870,16870,16870,16870,0
20241010,155100,27219595760,16870,16870,16870,16870,0
20241010,155000,27219595760,16870,16870,16870,16870,0
20241010,154900,27219595760,16870,16870,16870,16870,0
20241010,154800,27219595760,16870,16870,16870,16870,0
20241010,154700,27219595760,16870,16870,16870,16870,0
20241010,154600,27219595760,16870,16870,16870,16870,0
20241010,154500,27219595760,16870,16870,16870,16870,0
20241010,154400,27219595760,16870,16870,16870,16870,0
20241010,154300,27219595760,16870,16870,16870,16870,0
20241010,154200,27219595760,16870,16870,16870,16870,0
20241010,154100,27219595760,16870,16870,16870,16870,0
20241010,154000,27219595760,16870,16870,16870,16870,0
20241010,153900,27219595760,16870,16870,16870,16870,0
20241010,153800,27219595760,16870,16870,16870,16870,0
20241010,153700,27219595760,16870,16870,16870,16870,0
20241010,153600,27219595760,16870,16870,16870,16870,0
20241010,153500,27219595760,16870,16870,16870,16870,0
20241010,153400,27219595760,16870,16870,16870,16870,0
20241010,153300,27219595760,16870,16870,16870,16870,0
20241010,153200,27219595760,16870,16870,16870,16870,0
20241010,153100,27219595760,16870,16870,16870,16870,0
20241010,153000,27219595760,16870,16870,16870,16870,604594
20241010,152900,17020094980,16930,16930,16930,16930,0
20241010,152800,17020094980,16930,16930,16930,16930,0
20241010,152700,17020094980,16930,16930,16930,16930,0
20241010,152600,17020094980,16930,16930,16930,16930,0
20241010,152500,17020094980,16930,16930,16930,16930,0
20241010,152400,17020094980,16930,16930,16930,16930,0
20241010,152300,17020094980,16930,16930,16930,16930,0
20241010,152200,17020094980,16930,16930,16930,16930,0
20241010,152100,17020094980,16930,16930,16930,16930,0
20241010,152000,17020094980,16930,16930,16930,16930,0
20241010,151900,17020094980,16930,16930,16940,16930,6932
20241010,151800,16902698610,16940,16940,16940,16930,7549
20241010,151700,16774876300,16930,16940,16950,16930,7292
20241010,151600,16651352430,16940,16950,16950,16940,2333
20241010,151500,16611825690,16940,16950,16950,16940,3647
20241010,151400,16550042010,16940,16940,16950,16940,2927
20241010,151300,16500453980,16940,16960,16960,16940,6521
20241010,151200,16389934410,16960,16950,16960,16950,5846
20241010,151100,16290820250,16960,16950,16960,16950,7329
20241010,151000,16166592220,16950,16970,16970,16950,5080
20241010,150900,16080443780,16960,16970,16970,16960,2106
20241010,150800,16044714870,16970,16960,16970,16950,3741
20241010,150700,15981273580,16960,16950,16960,16950,2243
20241010,150600,15943242270,16960,16960,16970,16950,7335
20241010,150500,15818856260,16970,16980,16980,16960,10877
20241010,150400,15634276710,16970,16980,16980,16970,1748
20241010,150300,15604600390,16980,16980,17000,16970,4473
20241010,150200,15528648050,16980,16990,16990,16970,4264
20241010,150100,15456244090,16990,16990,16990,16980,2048
20241010,150000,15421462870,17000,16980,17000,16980,1872
20241010,145900,15389653670,16990,16980,16990,16970,2234
20241010,145800,15351722190,16980,16990,17000,16970,2800
20241010,145700,15304161630,17000,16980,17010,16970,2450
20241010,145600,15262534430,16980,16980,16990,16970,2835
20241010,145500,15214395220,16970,16990,16990,16970,1822
20241010,145400,15183450800,17000,16990,17000,16980,2679
20241010,145300,15137933830,16990,16980,16990,16970,2909
20241010,145200,15088537330,16970,16980,16980,16970,1704
20241010,145100,15059608500,16980,16980,16980,16970,2587
20241010,145000,15015690220,16980,16980,16980,16970,2587
20241010,144900,14971776150,16990,16980,16990,16980,1162
20241010,144800,14952040250,16990,16980,17000,16980,2357
20241010,144700,14911990620,16990,16970,16990,16960,8501
20241010,144600,14767720490,16970,16970,16970,16960,2221
20241010,144500,14730033480,16970,16970,16970,16960,823
20241010,144400,14716072790,16960,16970,16980,16960,5372
20241010,144300,14624917960,16980,16980,16990,16970,2953
20241010,144200,14574785710,16980,17000,17000,16980,5637
20241010,144100,14479024830,17000,17010,17010,17000,7608
20241010,144000,14349684620,17010,17010,17010,17000,763
20241010,143900,14336709650,17010,17000,17010,17000,1773
20241010,143800,14306564740,17010,17010,17010,17000,2486
20241010,143700,14264296580,17010,17010,17010,17000,3187
20241010,143600,14210111990,17010,17010,17010,17000,688
20241010,143500,14198411030,17020,17010,17020,17000,1292
20241010,143400,14176433630,17020,17020,17020,17010,4060
20241010,143300,14107368860,17020,17010,17020,17010,1507
20241010,143200,14081724660,17020,17030,17030,17010,5803
20241010,143100,13982951660,17030,17050,17050,17030,858
20241010,143000,13968331510,17050,17040,17050,17040,390
20241010,142900,13961682140,17040,17040,17040,17030,1332
20241010,142800,13938990090,17040,17040,17050,17040,374
20241010,142700,13932617020,17040,17050,17050,17030,1563
20241010,142600,13905988360,17040,17040,17040,17030,810
20241010,142500,13892188650,17040,17030,17040,17020,1382
20241010,142400,13868652560,17030,17030,17030,17020,1185
20241010,142300,13848474830,17020,17020,17030,17020,1934
20241010,142200,13815546540,17030,17030,17030,17020,1008
20241010,142100,13798383800,17030,17030,17030,17020,1560
20241010,142000,13771829050,17030,17020,17030,17020,2059
20241010,141900,13736774740,17030,17040,17040,17020,678
20241010,141800,13725227510,17030,17030,17040,17030,1320
20241010,141700,13702747830,17030,17020,17030,17020,1464
20241010,141600,13677823490,17030,17020,17040,17020,1250
20241010,141500,13656538100,17020,17040,17040,17020,2611
20241010,141400,13612072030,17030,17040,17040,17030,1612
20241010,141300,13584606390,17040,17040,17050,17030,1817
20241010,141200,13553637530,17040,17040,17060,17030,996
20241010,141100,13536665040,17050,17050,17060,17040,2484
20241010,141000,13494323190,17050,17060,17060,17050,642
20241010,140900,13483372330,17060,17060,17070,17060,333
20241010,140800,13477691060,17060,17060,17070,17050,2436
20241010,140700,13436136800,17060,17070,17080,17050,4561
20241010,140600,13358297310,17070,17070,17080,17070,1677
20241010,140500,13329666800,17070,17080,17080,17070,2619
20241010,140400,13284940570,17070,17080,17080,17060,1769
20241010,140300,13254738630,17070,17080,17080,17070,793
20241010,140200,13241198580,17070,17070,17070,17060,983
20241010,140100,13224420310,17070,17080,17080,17060,1390
20241010,140000,13200687620,17070,17070,17080,17060,1777
20241010,135900,13170350640,17070,17070,17080,17060,896
20241010,135800,13155054630,17060,17070,17080,17060,717
20241010,135700,13142813860,17070,17080,17080,17070,900
20241010,135600,13127450190,17070,17060,17080,17050,2489
20241010,135500,13084969860,17060,17070,17070,17050,1202
20241010,135400,13064459450,17070,17070,17070,17060,2243
20241010,135300,13026185750,17070,17070,17070,17060,1228
20241010,135200,13005225670,17070,17070,17070,17060,522
20241010,135100,12996320140,17060,17070,17080,17060,1696
20241010,135000,12967371990,17070,17060,17080,17060,625
20241010,134900,12956703810,17060,17070,17080,17060,515
20241010,134800,12947914420,17070,17070,17080,17070,623
20241010,134700,12937278470,17070,17080,17080,17070,513
20241010,134600,12928519830,17080,17060,17080,17060,1331
20241010,134500,12905799680,17070,17080,17080,17070,2168
20241010,134400,12868790380,17080,17100,17100,17080,2061
20241010,134300,12833574830,17090,17070,17090,17070,4139
20241010,134200,12762860290,17070,17070,17090,17070,1455
20241010,134100,12738005760,17070,17080,17080,17070,443
20241010,134000,12730440440,17080,17080,17090,17070,1308
20241010,133900,12708094120,17090,17090,17090,17080,1655
20241010,133800,12679810800,17090,17090,17100,17090,3827
20241010,133700,12614377600,17090,17060,17090,17060,4060
20241010,133600,12545012370,17060,17080,17080,17060,1041
20241010,133500,12527245790,17080,17060,17080,17060,2353
20241010,133400,12487072170,17060,17070,17070,17060,740
20241010,133300,12474443240,17060,17060,17070,17060,963
20241010,133200,12458010540,17060,17060,17070,17050,2836
20241010,133100,12409612330,17060,17060,17070,17060,1277
20241010,133000,12387824180,17060,17060,17070,17060,311
20241010,132900,12382518470,17050,17050,17070,17050,2274
20241010,132800,12343728230,17040,17050,17060,17040,1374
20241010,132700,12320305100,17040,17050,17050,17040,206
20241010,132600,12316793010,17050,17040,17060,17030,1578
20241010,132500,12289898430,17040,17030,17050,17020,3147
20241010,132400,12236267340,17030,17030,17040,17030,830
20241010,132300,12222129940,17030,17030,17040,17020,1527
20241010,132200,12196123570,17030,17020,17030,17020,605
20241010,132100,12185823400,17020,17030,17040,17020,1631
20241010,132000,12158046660,17030,17030,17040,17030,801
20241010,131900,12144398560,17030,17030,17040,17030,3767
20241010,131800,12080246330,17030,17040,17040,17030,1496
20241010,131700,12054764600,17040,17040,17050,17030,1531
20241010,131600,12028676850,17040,17050,17060,17040,1292
20241010,131500,12006648330,17050,17030,17050,17030,2324
20241010,131400,11967062490,17030,17040,17040,17030,432
20241010,131300,11959703580,17030,17030,17050,17020,1043
20241010,131200,11941938020,17040,17040,17050,17030,1186
20241010,131100,11921722600,17040,17030,17040,17020,2096
20241010,131000,11886026410,17030,17030,17040,17030,656
20241010,130900,11874853040,17020,17030,17030,17010,1519
20241010,130800,11848992730,17030,17020,17030,17010,510
20241010,130700,11840310880,17010,17010,17030,17010,1320
20241010,130600,11817843420,17020,17020,17030,17010,3012
20241010,130500,11766566310,17030,17020,17030,17020,601
20241010,130400,11756336110,17020,17020,17020,17020,543
20241010,130300,11747094250,17020,17020,17030,17020,840
20241010,130200,11732791680,17020,17030,17030,17010,1483
20241010,130100,11707553940,17030,17020,17030,17020,867
20241010,130000,11692794600,17020,17040,17040,17020,478
20241010,125900,11684654810,17030,17030,17030,17020,1321
20241010,125800,11662163830,17030,17020,17030,17020,592
20241010,125700,11652086040,17030,17010,17040,17010,2061
20241010,125600,11616995870,17020,17020,17020,17010,3079
20241010,125500,11564608060,17020,17030,17040,17020,939
20241010,125400,11548617820,17040,17040,17050,17030,349
20241010,125300,11542670870,17050,17030,17050,17030,691
20241010,125200,11530896040,17040,17040,17050,17040,1517
20241010,125100,11505046190,17050,17050,17050,17040,924
20241010,125000,11489298660,17050,17040,17060,17040,934
20241010,124900,11473372110,17050,17030,17050,17030,1210
20241010,124800,11452746250,17040,17020,17040,17020,810
20241010,124700,11438952720,17030,17040,17040,17020,655
20241010,124600,11427795920,17040,17050,17050,17030,1118
20241010,124500,11408743560,17040,17050,17050,17040,244
20241010,124400,11404584150,17050,17030,17050,17020,1489
20241010,124300,11379218240,17030,17020,17040,17020,639
20241010,124200,11368340040,17020,17020,17030,17020,522
20241010,124100,11359453300,17030,17010,17030,17010,845
20241010,124000,11345073100,17020,17020,17020,17010,534
20241010,123900,11335986660,17020,17020,17020,17010,1523
20241010,123800,11310074280,17020,17020,17030,17010,1337
20241010,123700,11287318920,17020,17010,17020,17010,428
20241010,123600,11280036060,17010,17030,17030,17010,2188
20241010,123500,11242810980,17020,17020,17030,17010,663
20241010,123400,11231527080,17020,17020,17030,17020,1194
20241010,123300,11211202990,17020,17020,17030,17020,685
20241010,123200,11199542790,17020,17020,17030,17020,1131
20241010,123100,11180285930,17020,17050,17050,17020,3358
20241010,123000,11123101560,17050,17070,17070,17050,2100
20241010,122900,11087285920,17070,17070,17070,17060,2575
20241010,122800,11043344010,17080,17080,17080,17070,419
20241010,122700,11036187690,17070,17090,17090,17070,2995
20241010,122600,10985035000,17090,17090,17090,17080,910
20241010,122500,10969485860,17080,17090,17090,17080,1694
20241010,122400,10940549060,17080,17090,17090,17080,1012
20241010,122300,10923255220,17090,17070,17090,17070,1018
20241010,122200,10905867620,17080,17070,17080,17070,1602
20241010,122100,10878511630,17070,17080,17090,17070,1024
20241010,122000,10861022580,17080,17090,17090,17080,559
20241010,121900,10851470140,17080,17090,17090,17080,2051
20241010,121800,10816424760,17090,17090,17100,17090,862
20241010,121700,10801691680,17090,17090,17090,17090,1165
20241010,121600,10781781830,17090,17080,17090,17080,1086
20241010,121500,10763223930,17080,17090,17100,17080,1215
20241010,121400,10742456290,17090,17090,17100,17090,626
20241010,121300,10731757450,17100,17090,17100,17090,930
20241010,121200,10715860530,17090,17090,17090,17080,1345
20241010,121100,10692878470,17080,17080,17090,17080,886
20241010,121000,10677743790,17080,17080,17090,17070,1689
20241010,120900,10648897940,17080,17080,17080,17070,1046
20241010,120800,10631033100,17070,17080,17080,17070,764
20241010,120700,10617988280,17080,17080,17080,17070,885
20241010,120600,10602873390,17080,17080,17090,17070,582
20241010,120500,10592930490,17080,17080,17080,17070,903
20241010,120400,10577507360,17080,17080,17090,17070,1357
20241010,120300,10554325150,17080,17090,17090,17080,2140
20241010,120200,10517758070,17090,17100,17100,17090,8323
20241010,120100,10375449530,17100,17090,17100,17090,1769
20241010,120000,10345201270,17100,17090,17100,17080,3382
20241010,115900,10287379250,17080,17090,17090,17080,549
20241010,115800,10278001280,17090,17080,17090,17080,1422
20241010,115700,10253703710,17080,17080,17090,17080,603
20241010,115600,10243402950,17090,17080,17090,17080,1380
20241010,115500,10219830980,17080,17080,17090,17080,1932
20241010,115400,10186817060,17080,17090,17090,17080,1166
20241010,115300,10166892110,17080,17070,17090,17070,1364
20241010,115200,10143590220,17080,17070,17080,17070,1680
20241010,115100,10114905400,17070,17060,17080,17060,1544
20241010,115000,10088552750,17060,17060,17070,17060,923
20241010,114900,10072803320,17060,17070,17080,17060,1621
20241010,114800,10045130690,17070,17070,17080,17070,1173
20241010,114700,10025105370,17070,17070,17080,17070,891
20241010,114600,10009891630,17080,17050,17080,17050,3475
20241010,114500,9950582390,17050,17050,17060,17050,1196
20241010,114400,9930183100,17050,17050,17060,17050,737
20241010,114300,9917615700,17050,17040,17060,17040,332
20241010,114200,9911953440,17050,17040,17050,17040,1567
20241010,114100,9885239810,17050,17050,17050,17040,825
20241010,114000,9871177610,17050,17060,17060,17040,878
20241010,113900,9856210220,17050,17060,17060,17040,2968
20241010,113800,9805582990,17060,17070,17070,17060,1398
20241010,113700,9781731530,17060,17060,17070,17060,1268
20241010,113600,9760098990,17070,17060,17070,17060,2209
20241010,113500,9722394330,17070,17060,17070,17060,1387
20241010,113400,9698728950,17060,17060,17070,17050,1776
20241010,113300,9668430440,17060,17040,17060,17040,1186
20241010,113200,9648204330,17040,17030,17040,17030,1693
20241010,113100,9619364400,17030,17030,17040,17030,1322
20241010,113000,9596843840,17040,17030,17040,17030,1280
20241010,112900,9575035050,17030,17040,17040,17030,1250
20241010,112800,9553740510,17030,17030,17040,17030,442
20241010,112700,9546210380,17040,17030,17040,17020,5638
20241010,112600,9450193400,17020,17020,17030,17000,2289
20241010,112500,9411246760,17020,17030,17030,17010,884
20241010,112400,9396203330,17030,17020,17030,17020,709
20241010,112300,9384131170,17020,17020,17030,17020,1367
20241010,112200,9360862660,17020,17020,17030,17020,1570
20241010,112100,9334140160,17020,17030,17030,17020,1734
20241010,112000,9304621050,17020,17020,17030,17020,758
20241010,111900,9291717280,17030,17030,17030,17020,919
20241010,111800,9276072190,17020,17030,17030,17020,564
20241010,111700,9266468070,17020,17010,17030,17010,1241
20241010,111600,9245345280,17020,17020,17030,17020,1996
20241010,111500,9211372130,17030,17030,17030,17020,484
20241010,111400,9203131650,17020,17030,17040,17020,2441
20241010,111300,9161561390,17040,17030,17040,17030,1246
20241010,111200,9140340810,17040,17030,17050,17030,2856
20241010,111100,9091675750,17030,17050,17050,17030,2463
20241010,111000,9049707480,17060,17050,17060,17050,1251
20241010,110900,9028375740,17050,17060,17060,17050,1536
20241010,110800,9002174360,17050,17050,17050,17040,858
20241010,110700,8987547180,17050,17060,17060,17050,752
20241010,110600,8974725520,17050,17050,17060,17040,3557
20241010,110500,8914073970,17050,17040,17050,17030,567
20241010,110400,8904409750,17030,17040,17040,17030,587
20241010,110300,8894411860,17040,17050,17050,17040,948
20241010,110200,8878256450,17050,17050,17060,17050,1254
20241010,110100,8856875440,17050,17050,17050,17040,1989
20241010,110000,8822970740,17030,17040,17050,17030,1806
20241010,105900,8792202010,17040,17030,17040,17030,1388
20241010,105800,8768553690,17030,17040,17040,17030,470
20241010,105700,8760548100,17040,17050,17050,17030,978
20241010,105600,8743881980,17050,17040,17050,17030,2032
20241010,105500,8709243160,17040,17040,17050,17040,1543
20241010,105400,8682936950,17050,17040,17060,17040,2382
20241010,105300,8642324480,17050,17050,17050,17040,305
20241010,105200,8637125890,17040,17040,17040,17030,1657
20241010,105100,8608891890,17040,17020,17040,17010,4676
20241010,105000,8529282700,17020,17010,17020,17010,1788
20241010,104900,8498852380,17020,16990,17020,16990,4509
20241010,104800,8422170760,17000,17000,17010,17000,447
20241010,104700,8414571610,17000,17010,17010,17000,1916
20241010,104600,8381997440,17000,17000,17010,17000,809
20241010,104500,8368243040,17000,17000,17010,17000,250
20241010,104400,8363991640,17000,17010,17010,17000,2086
20241010,104300,8328528090,17000,17000,17010,17000,2005
20241010,104200,8294437580,17000,17000,17000,16990,1645
20241010,104100,8266473910,16990,16970,17000,16960,4183
20241010,104000,8195446400,16960,16970,16970,16960,1711
20241010,103900,8166413250,16960,16970,16970,16960,2713
20241010,103800,8120386260,16970,16970,16980,16970,2237
20241010,103700,8082415020,16970,16980,16980,16970,468
20241010,103600,8074471170,16980,16980,16990,16970,1103
20241010,103500,8055744710,16980,16970,16990,16970,2803
20241010,103400,8008151000,16980,16970,16980,16960,1424
20241010,103300,7983988110,16970,16970,16970,16960,434
20241010,103200,7976623800,16970,16970,16980,16960,1853
20241010,103100,7945180430,16970,16970,16970,16960,1426
20241010,103000,7920987300,16970,16970,16980,16960,1467
20241010,102900,7896091040,16960,16950,16970,16950,1480
20241010,102800,7870992630,16950,16970,16970,16950,2320
20241010,102700,7831645910,16970,16970,16970,16960,2009
20241010,102600,7797560680,16960,16970,16980,16960,3708
20241010,102500,7734630210,16970,16990,16990,16970,2589
20241010,102400,7690668370,16990,16980,16990,16980,1899
20241010,102300,7658410600,16990,16990,17000,16980,1532
20241010,102200,7632371990,16980,16990,17000,16980,2453
20241010,102100,7590697620,16990,17000,17000,16980,1096
20241010,102000,7572075380,16990,16990,17000,16990,2476
20241010,101900,7529986920,16990,17000,17000,16980,2154
20241010,101800,7493387510,17000,16980,17000,16970,3143
20241010,101700,7440001370,16970,16980,16990,16970,3728
20241010,101600,7376699740,16970,16970,16970,16950,5384
20241010,101500,7285393100,16960,16970,16970,16960,1409
20241010,101400,7261485050,16960,16960,16970,16960,512
20241010,101300,7252799710,16950,16970,16970,16950,2234
20241010,101200,7214908080,16960,16950,16970,16940,2556
20241010,101100,7171577480,16950,16950,16950,16940,1233
20241010,101000,7150683660,16950,16960,16970,16940,4687
20241010,100900,7071231840,16950,16950,16960,16950,407
20241010,100800,7064331270,16950,16960,16960,16950,1691
20241010,100700,7035654180,16950,16950,16960,16940,3434
20241010,100600,6977459840,16950,16950,16960,16940,1659
20241010,100500,6949339930,16950,16950,16970,16940,2188
20241010,100400,6912242450,16950,16950,16960,16950,2027
20241010,100300,6877884710,16940,16950,16970,16940,5778
20241010,100200,6779951200,16960,16960,16970,16950,2770
20241010,100100,6732980400,16970,16960,16980,16960,3960
20241010,100000,6665775790,16960,16970,16970,16950,1559
20241010,095900,6639334380,16960,16960,16970,16960,3504
20241010,095800,6579903300,16960,16960,16970,16950,2935
20241010,095700,6530128180,16960,16960,16960,16950,527
20241010,095600,6521192060,16960,16960,16960,16940,1734
20241010,095500,6491795810,16960,16950,16960,16940,1438
20241010,095400,6467422210,16940,16960,16960,16940,2151
20241010,095300,6430972110,16960,16960,16960,16950,836
20241010,095200,6416798530,16950,16960,16970,16950,3648
20241010,095100,6354932150,16970,16960,16970,16960,1103
20241010,095000,6336223330,16960,16970,16970,16960,807
20241010,094900,6322535810,16970,16950,16970,16940,2761
20241010,094800,6275730820,16950,16950,16950,16940,2118
20241010,094700,6239847750,16940,16950,16950,16940,2280
20241010,094600,6201208180,16950,16940,16950,16930,2424
20241010,094500,6160141950,16940,16950,16950,16940,2691
20241010,094400,6114554330,16950,16990,17000,16940,4525
20241010,094300,6037779000,17000,17010,17010,16990,1741
20241010,094200,6008187760,17000,17010,17030,17000,1353
20241010,094100,5985166100,17010,17000,17030,16990,7199
20241010,094000,5862712590,17000,16950,17000,16940,4266
20241010,093900,5790328120,16940,16950,16950,16940,2786
20241010,093800,5743113190,16950,16940,16950,16930,549
20241010,093700,5733813590,16940,16940,16940,16930,1271
20241010,093600,5712284770,16940,16930,16940,16930,2260
20241010,093500,5674012370,16930,16940,16940,16920,5996
20241010,093400,5572502220,16940,16930,16940,16930,1621
20241010,093300,5545053410,16930,16940,16940,16920,4075
20241010,093200,5476060460,16930,16940,16940,16930,3301
20241010,093100,5420173130,16930,16930,16940,16920,2253
20241010,093000,5382040090,16930,16940,16940,16920,4507
20241010,092900,5305742150,16940,16940,16940,16930,2554
20241010,092800,5262493780,16940,16950,16970,16930,3547
20241010,092700,5202398490,16950,16950,16970,16950,4255
20241010,092600,5130250690,16950,16940,16950,16930,1864
20241010,092500,5098675390,16930,16930,16940,16920,4642
20241010,092400,5020117320,16930,16930,16940,16920,4801
20241010,092300,4938838120,16920,16920,16930,16910,4339
20241010,092200,4865441490,16920,16920,16930,16910,4050
20241010,092100,4796925230,16920,16950,16960,16910,41523
20241010,092000,4093956800,16950,16950,16950,16940,4628
20241010,091900,4015538680,16950,16950,16960,16940,2626
20241010,091800,3971036360,16940,16970,16980,16940,10882
20241010,091700,3786547620,16980,16970,17000,16960,4940
20241010,091600,3702657220,16970,17020,17050,16970,10037
20241010,091500,3531964590,17070,17000,17090,17000,8311
20241010,091400,3390424170,17010,16980,17010,16970,4279
20241010,091300,3317720960,16980,16990,17000,16970,2301
20241010,091200,3278642460,16990,17010,17010,16990,6217
20241010,091100,3172949420,17000,16950,17010,16940,6414
20241010,091000,3064053600,16950,16950,16960,16940,14671
20241010,090900,2815495080,16940,16960,16970,16940,5911
20241010,090800,2715296730,16960,16950,16970,16940,2699
20241010,090700,2669541540,16950,16950,16970,16940,8550
20241010,090600,2524618410,16950,16980,16990,16940,13051
20241010,090500,2303396780,16980,16980,17000,16970,6227
20241010,090400,2197674610,16980,16950,16990,16910,17025
20241010,090300,1909290650,16960,16990,17000,16950,12453
20241010,090200,1697956520,16990,17060,17060,16980,30632
20241010,090100,1176397780,17060,17150,17150,17060,32830
20241010,090000,614922830,17140,17180,17190,17110,33620