KissMeData/003850/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,184100,3672451030,11550,11550,11550,11550,6206
20241018,184000,3672451030,11550,11550,11550,11550,0
20241018,183900,3672451030,11550,11550,11550,11550,0
20241018,183800,3672451030,11550,11550,11550,11550,0
20241018,183700,3672451030,11550,11550,11550,11550,0
20241018,183600,3672451030,11550,11550,11550,11550,0
20241018,183500,3672451030,11550,11550,11550,11550,0
20241018,183400,3672451030,11550,11550,11550,11550,0
20241018,183300,3672451030,11550,11550,11550,11550,0
20241018,183200,3672451030,11550,11550,11550,11550,0
20241018,183100,3672451030,11550,11550,11550,11550,0
20241018,183000,3672451030,11550,11550,11550,11550,0
20241018,182900,3672451030,11550,11550,11550,11550,0
20241018,182800,3672451030,11550,11550,11550,11550,0
20241018,182700,3672451030,11550,11550,11550,11550,0
20241018,182600,3672451030,11550,11550,11550,11550,0
20241018,182500,3672451030,11550,11550,11550,11550,0
20241018,182400,3672451030,11550,11550,11550,11550,0
20241018,182300,3672451030,11550,11550,11550,11550,0
20241018,182200,3672451030,11550,11550,11550,11550,0
20241018,182100,3672451030,11550,11550,11550,11550,0
20241018,182000,3672451030,11550,11550,11550,11550,0
20241018,181900,3672451030,11550,11550,11550,11550,0
20241018,181800,3672451030,11550,11550,11550,11550,0
20241018,181700,3672451030,11550,11550,11550,11550,0
20241018,181600,3672451030,11550,11550,11550,11550,0
20241018,181500,3672451030,11550,11550,11550,11550,0
20241018,181400,3672451030,11550,11550,11550,11550,0
20241018,181300,3672451030,11550,11550,11550,11550,0
20241018,181200,3672451030,11550,11550,11550,11550,0
20241018,181100,3672451030,11550,11550,11550,11550,6206
20241018,181000,3672451030,11550,11550,11550,11550,0
20241018,180900,3672451030,11550,11550,11550,11550,0
20241018,180800,3672451030,11550,11550,11550,11550,0
20241018,180700,3672451030,11550,11550,11550,11550,0
20241018,180600,3672451030,11550,11550,11550,11550,0
20241018,180500,3672451030,11550,11550,11550,11550,0
20241018,180400,3672451030,11550,11550,11550,11550,0
20241018,180300,3672451030,11550,11550,11550,11550,0
20241018,180200,3672451030,11550,11550,11550,11550,0
20241018,180100,3672451030,11550,11550,11550,11550,0
20241018,180000,3672451030,11550,11550,11550,11550,0
20241018,175900,3672451030,11550,11550,11550,11550,0
20241018,175800,3672451030,11550,11550,11550,11550,0
20241018,175700,3672451030,11550,11550,11550,11550,0
20241018,175600,3672451030,11550,11550,11550,11550,0
20241018,175500,3672451030,11550,11550,11550,11550,0
20241018,175400,3672451030,11550,11550,11550,11550,0
20241018,175300,3672451030,11550,11550,11550,11550,0
20241018,175200,3672451030,11550,11550,11550,11550,0
20241018,175100,3672451030,11550,11550,11550,11550,0
20241018,175000,3672451030,11550,11550,11550,11550,0
20241018,174900,3672451030,11550,11550,11550,11550,0
20241018,174800,3672451030,11550,11550,11550,11550,0
20241018,174700,3672451030,11550,11550,11550,11550,0
20241018,174600,3672451030,11550,11550,11550,11550,0
20241018,174500,3672451030,11550,11550,11550,11550,0
20241018,174400,3672451030,11550,11550,11550,11550,0
20241018,174300,3672451030,11550,11550,11550,11550,0
20241018,174200,3672451030,11550,11550,11550,11550,0
20241018,174100,3672451030,11550,11550,11550,11550,6206
20241018,174000,3672451030,11550,11550,11550,11550,0
20241018,173900,3672451030,11550,11550,11550,11550,0
20241018,173800,3672451030,11550,11550,11550,11550,0
20241018,173700,3672451030,11550,11550,11550,11550,0
20241018,173600,3672451030,11550,11550,11550,11550,0
20241018,173500,3672451030,11550,11550,11550,11550,0
20241018,173400,3672451030,11550,11550,11550,11550,0
20241018,173300,3672451030,11550,11550,11550,11550,0
20241018,173200,3672451030,11550,11550,11550,11550,0
20241018,173100,3672451030,11550,11550,11550,11550,0
20241018,173000,3672451030,11550,11550,11550,11550,0
20241018,172900,3672451030,11550,11550,11550,11550,0
20241018,172800,3672451030,11550,11550,11550,11550,0
20241018,172700,3672451030,11550,11550,11550,11550,0
20241018,172600,3672451030,11550,11550,11550,11550,0
20241018,172500,3672451030,11550,11550,11550,11550,0
20241018,172400,3672451030,11550,11550,11550,11550,0
20241018,172300,3672451030,11550,11550,11550,11550,0
20241018,172200,3672451030,11550,11550,11550,11550,0
20241018,172100,3672451030,11550,11550,11550,11550,0
20241018,172000,3672451030,11550,11550,11550,11550,0
20241018,171900,3672451030,11550,11550,11550,11550,0
20241018,171800,3672451030,11550,11550,11550,11550,0
20241018,171700,3672451030,11550,11550,11550,11550,0
20241018,171600,3672451030,11550,11550,11550,11550,0
20241018,171500,3672451030,11550,11550,11550,11550,0
20241018,171400,3672451030,11550,11550,11550,11550,0
20241018,171300,3672451030,11550,11550,11550,11550,0
20241018,171200,3672451030,11550,11550,11550,11550,0
20241018,171100,3672451030,11550,11550,11550,11550,6206
20241018,171000,3672451030,11550,11550,11550,11550,0
20241018,170900,3672451030,11550,11550,11550,11550,0
20241018,170800,3672451030,11550,11550,11550,11550,0
20241018,170700,3672451030,11550,11550,11550,11550,0
20241018,170600,3672451030,11550,11550,11550,11550,0
20241018,170500,3672451030,11550,11550,11550,11550,0
20241018,170400,3672451030,11550,11550,11550,11550,0
20241018,170300,3672451030,11550,11550,11550,11550,0
20241018,170200,3672451030,11550,11550,11550,11550,0
20241018,170100,3672451030,11550,11550,11550,11550,0
20241018,170000,3672451030,11550,11550,11550,11550,0
20241018,165900,3672451030,11550,11550,11550,11550,0
20241018,165800,3672451030,11550,11550,11550,11550,0
20241018,165700,3672451030,11550,11550,11550,11550,0
20241018,165600,3672451030,11550,11550,11550,11550,0
20241018,165500,3672451030,11550,11550,11550,11550,0
20241018,165400,3672451030,11550,11550,11550,11550,0
20241018,165300,3672451030,11550,11550,11550,11550,0
20241018,165200,3672451030,11550,11550,11550,11550,0
20241018,165100,3672451030,11550,11550,11550,11550,0
20241018,165000,3672451030,11550,11550,11550,11550,0
20241018,164900,3672451030,11550,11550,11550,11550,0
20241018,164800,3672451030,11550,11550,11550,11550,0
20241018,164700,3672451030,11550,11550,11550,11550,0
20241018,164600,3672451030,11550,11550,11550,11550,0
20241018,164500,3672451030,11550,11550,11550,11550,0
20241018,164400,3672451030,11550,11550,11550,11550,0
20241018,164300,3672451030,11550,11550,11550,11550,0
20241018,164200,3672451030,11550,11550,11550,11550,0
20241018,164100,3672451030,11550,11550,11550,11550,6206
20241018,164000,3672451030,11550,11550,11550,11550,0
20241018,163900,3672451030,11550,11550,11550,11550,0
20241018,163800,3672451030,11550,11550,11550,11550,0
20241018,163700,3672451030,11550,11550,11550,11550,0
20241018,163600,3672451030,11550,11550,11550,11550,0
20241018,163500,3672451030,11550,11550,11550,11550,0
20241018,163400,3672451030,11550,11550,11550,11550,0
20241018,163300,3672451030,11550,11550,11550,11550,0
20241018,163200,3672451030,11550,11550,11550,11550,0
20241018,163100,3672451030,11550,11550,11550,11550,0
20241018,163000,3672451030,11550,11550,11550,11550,0
20241018,162900,3672451030,11550,11550,11550,11550,0
20241018,162800,3672451030,11550,11550,11550,11550,0
20241018,162700,3672451030,11550,11550,11550,11550,0
20241018,162600,3672451030,11550,11550,11550,11550,0
20241018,162500,3672451030,11550,11550,11550,11550,0
20241018,162400,3672451030,11550,11550,11550,11550,0
20241018,162300,3672451030,11550,11550,11550,11550,0
20241018,162200,3672451030,11550,11550,11550,11550,0
20241018,162100,3672451030,11550,11550,11550,11550,0
20241018,162000,3672451030,11550,11550,11550,11550,0
20241018,161900,3672451030,11550,11550,11550,11550,0
20241018,161800,3672451030,11550,11550,11550,11550,0
20241018,161700,3672451030,11550,11550,11550,11550,0
20241018,161600,3672451030,11550,11550,11550,11550,0
20241018,161500,3672451030,11550,11550,11550,11550,0
20241018,161400,3672451030,11550,11550,11550,11550,0
20241018,161300,3672451030,11550,11550,11550,11550,0
20241018,161200,3672451030,11550,11550,11550,11550,0
20241018,161100,3672451030,11550,11550,11550,11550,6206
20241018,161000,3672451030,11550,11550,11550,11550,0
20241018,160900,3672451030,11550,11550,11550,11550,0
20241018,160800,3672451030,11550,11550,11550,11550,0
20241018,160700,3672451030,11550,11550,11550,11550,0
20241018,160600,3672451030,11550,11550,11550,11550,0
20241018,160500,3672451030,11550,11550,11550,11550,0
20241018,160400,3672451030,11550,11550,11550,11550,0
20241018,160300,3672451030,11550,11550,11550,11550,0
20241018,160200,3672451030,11550,11550,11550,11550,0
20241018,160100,3672451030,11550,11550,11550,11550,0
20241018,160000,3672451030,11550,11550,11550,11550,0
20241018,155900,3672451030,11550,11550,11550,11550,0
20241018,155800,3672451030,11550,11550,11550,11550,0
20241018,155700,3672451030,11550,11550,11550,11550,0
20241018,155600,3672451030,11550,11550,11550,11550,0
20241018,155500,3672451030,11550,11550,11550,11550,0
20241018,155400,3672451030,11550,11550,11550,11550,0
20241018,155300,3672451030,11550,11550,11550,11550,0
20241018,155200,3672451030,11550,11550,11550,11550,0
20241018,155100,3672451030,11550,11550,11550,11550,0
20241018,155000,3672451030,11550,11550,11550,11550,0
20241018,154900,3672451030,11550,11550,11550,11550,0
20241018,154800,3672451030,11550,11550,11550,11550,0
20241018,154700,3672451030,11550,11550,11550,11550,0
20241018,154600,3672451030,11550,11550,11550,11550,0
20241018,154500,3672451030,11550,11550,11550,11550,0
20241018,154400,3672451030,11550,11550,11550,11550,0
20241018,154300,3672451030,11550,11550,11550,11550,0
20241018,154200,3672451030,11550,11550,11550,11550,0
20241018,154100,3672451030,11550,11550,11550,11550,6206
20241018,154000,3672451030,11550,11550,11550,11550,0
20241018,153900,3672451030,11550,11550,11550,11550,0
20241018,153800,3672451030,11550,11550,11550,11550,0
20241018,153700,3672451030,11550,11550,11550,11550,0
20241018,153600,3672451030,11550,11550,11550,11550,0
20241018,153500,3672451030,11550,11550,11550,11550,0
20241018,153400,3672451030,11550,11550,11550,11550,0
20241018,153300,3672451030,11550,11550,11550,11550,0
20241018,153200,3672451030,11550,11550,11550,11550,0
20241018,153100,3672451030,11550,11550,11550,11550,0
20241018,153000,3672451030,11550,11550,11550,11550,6206
20241018,152900,3600771730,11600,11600,11600,11600,0
20241018,152800,3600771730,11600,11600,11600,11600,0
20241018,152700,3600771730,11600,11600,11600,11600,0
20241018,152600,3600771730,11600,11600,11600,11600,0
20241018,152500,3600771730,11600,11600,11600,11600,0
20241018,152400,3600771730,11600,11600,11600,11600,0
20241018,152300,3600771730,11600,11600,11600,11600,0
20241018,152200,3600771730,11600,11600,11600,11600,0
20241018,152100,3600771730,11600,11600,11600,11600,0
20241018,152000,3600771730,11600,11600,11600,11600,0
20241018,151900,3600771730,11600,11590,11600,11580,1284
20241018,151800,3585889340,11580,11570,11590,11560,4152
20241018,151700,3537866960,11570,11580,11580,11570,274
20241018,151600,3534696630,11580,11580,11580,11570,157
20241018,151500,3532879570,11580,11570,11580,11560,1837
20241018,151400,3511628770,11570,11570,11570,11560,970
20241018,151300,3500414740,11570,11540,11570,11540,2676
20241018,151200,3469481630,11540,11540,11540,11540,235
20241018,151100,3466769730,11540,11570,11570,11540,1090
20241018,151000,3454174070,11560,11560,11560,11560,225
20241018,150900,3451573070,11560,11570,11580,11550,59
20241018,150800,3450890100,11570,11540,11570,11540,195
20241018,150700,3448639540,11560,11550,11560,11540,3194
20241018,150600,3411742500,11550,11550,11570,11520,2645
20241018,150500,3381197770,11540,11580,11580,11540,2651
20241018,150400,3350577200,11580,11570,11590,11550,2718
20241018,150300,3319157490,11590,11600,11600,11570,935
20241018,150200,3308328190,11590,11600,11600,11590,255
20241018,150100,3305370690,11590,11590,11590,11590,474
20241018,150000,3299877030,11580,11590,11590,11580,9
20241018,145900,3299772730,11590,11600,11600,11590,313
20241018,145800,3296143370,11600,11590,11600,11590,33
20241018,145700,3295760760,11600,11590,11600,11590,319
20241018,145600,3292063540,11590,11590,11600,11590,533
20241018,145500,3285885990,11600,11600,11600,11600,1523
20241018,145400,3268219190,11610,11610,11610,11600,39
20241018,145300,3267766540,11610,11610,11610,11610,112
20241018,145200,3266466220,11600,11600,11600,11600,1105
20241018,145100,3253648220,11600,11600,11600,11590,250
20241018,145000,3250748720,11610,11590,11610,11590,33
20241018,144900,3250366230,11600,11640,11640,11600,3192
20241018,144800,3213281160,11630,11640,11640,11630,153
20241018,144700,3211500380,11650,11650,11650,11650,100
20241018,144600,3210335380,11650,11650,11660,11650,155
20241018,144500,3208528340,11650,11650,11660,11650,1458
20241018,144400,3191534380,11650,11640,11650,11640,1212
20241018,144300,3177420500,11630,11630,11630,11630,651
20241018,144200,3169849370,11620,11620,11620,11620,673
20241018,144100,3162029110,11610,11610,11610,11610,763
20241018,144000,3153170680,11610,11610,11610,11610,424
20241018,143900,3148248040,11610,11610,11620,11610,784
20241018,143800,3139145760,11610,11610,11620,11610,161
20241018,143700,3137276540,11610,11620,11630,11610,2025
20241018,143600,3113753590,11610,11620,11620,11610,2
20241018,143500,3113730360,11610,11620,11620,11610,2
20241018,143400,3113707130,11620,11620,11620,11620,60
20241018,143300,3113009930,11610,11600,11610,11600,409
20241018,143200,3108262750,11600,11600,11600,11600,101
20241018,143100,3107091150,11590,11620,11620,11590,49
20241018,143000,3106522500,11600,11610,11610,11590,962
20241018,142900,3095364800,11620,11630,11630,11620,793
20241018,142800,3086149840,11630,11630,11640,11630,899
20241018,142700,3075693670,11630,11630,11630,11630,35
20241018,142600,3075286620,11620,11620,11620,11620,142
20241018,142500,3073636580,11620,11620,11640,11620,143
20241018,142400,3071973630,11640,11610,11640,11610,4206
20241018,142300,3023073260,11600,11600,11600,11600,173
20241018,142200,3021066460,11610,11610,11610,11610,9
20241018,142100,3020961970,11610,11610,11610,11610,12
20241018,142000,3020822650,11610,11610,11610,11610,54
20241018,141900,3020195710,11610,11600,11610,11600,16
20241018,141800,3020010000,11600,11590,11610,11590,275
20241018,141700,3016819520,11600,11590,11600,11590,87
20241018,141600,3015810950,11590,11600,11600,11590,142
20241018,141500,3014165050,11600,11600,11610,11590,306
20241018,141400,3010617000,11590,11610,11620,11590,3325
20241018,141300,2972070530,11600,11590,11600,11590,1399
20241018,141200,2955843680,11590,11580,11590,11570,807
20241018,141100,2946501990,11570,11570,11580,11570,611
20241018,141000,2939432010,11580,11580,11580,11580,58
20241018,140900,2938760370,11590,11590,11590,11590,112
20241018,140800,2937462290,11590,11570,11590,11570,1414
20241018,140700,2921094790,11570,11560,11570,11560,21
20241018,140600,2920852020,11560,11560,11560,11560,79
20241018,140500,2919938780,11560,11560,11570,11560,146
20241018,140400,2918250260,11560,11560,11570,11560,95
20241018,140300,2917151910,11570,11550,11570,11550,267
20241018,140200,2914065760,11550,11550,11560,11550,397
20241018,140100,2909480380,11550,11540,11550,11540,289
20241018,140000,2906143310,11540,11520,11540,11510,1855
20241018,135900,2884770160,11510,11510,11510,11510,100
20241018,135800,2883619160,11510,11510,11520,11510,191
20241018,135700,2881419150,11520,11520,11520,11520,0
20241018,135600,2881419150,11520,11520,11520,11520,24
20241018,135500,2881142670,11520,11520,11520,11520,9
20241018,135400,2881038990,11500,11500,11500,11500,0
20241018,135300,2881038990,11500,11520,11520,11500,1040
20241018,135200,2869065890,11530,11530,11530,11530,9
20241018,135100,2868962120,11530,11510,11530,11510,2172
20241018,135000,2843921930,11510,11510,11510,11510,14
20241018,134900,2843760790,11500,11500,11500,11500,3
20241018,134800,2843726290,11490,11490,11490,11490,298
20241018,134700,2840302270,11490,11490,11490,11490,10
20241018,134600,2840187370,11490,11480,11490,11480,561
20241018,134500,2833745020,11480,11470,11480,11470,27
20241018,134400,2833435310,11480,11480,11530,11480,1052
20241018,134300,2821331930,11470,11470,11470,11470,24
20241018,134200,2821056650,11480,11480,11480,11480,219
20241018,134100,2818542530,11470,11470,11470,11470,0
20241018,134000,2818542530,11470,11460,11470,11460,945
20241018,133900,2807704000,11460,11460,11460,11460,7
20241018,133800,2807623780,11460,11470,11470,11460,461
20241018,133700,2802336940,11470,11470,11470,11470,0
20241018,133600,2802336940,11470,11470,11470,11470,12
20241018,133500,2802199300,11480,11480,11480,11480,0
20241018,133400,2802199300,11480,11480,11480,11480,3
20241018,133300,2802164860,11470,11470,11480,11470,518
20241018,133200,2796223300,11480,11480,11480,11480,60
20241018,133100,2795534500,11480,11470,11480,11470,467
20241018,133000,2790177990,11470,11470,11470,11470,0
20241018,132900,2790177990,11470,11480,11480,11470,10
20241018,132800,2790063200,11480,11480,11480,11480,79
20241018,132700,2789156280,11480,11480,11490,11480,221
20241018,132600,2786619100,11490,11490,11490,11490,10
20241018,132500,2786504200,11490,11490,11490,11490,21
20241018,132400,2786262910,11490,11490,11490,11490,1
20241018,132300,2786251420,11490,11490,11490,11490,46
20241018,132200,2785722880,11490,11490,11490,11490,20
20241018,132100,2785493080,11490,11490,11490,11490,9
20241018,132000,2785389670,11490,11480,11490,11480,506
20241018,131900,2779580780,11470,11470,11470,11470,0
20241018,131800,2779580780,11470,11470,11470,11470,12
20241018,131700,2779443140,11470,11460,11470,11460,286
20241018,131600,2776163730,11470,11470,11470,11470,19
20241018,131500,2775945800,11460,11460,11460,11460,594
20241018,131400,2769138560,11460,11460,11460,11460,103
20241018,131300,2767958180,11460,11460,11460,11460,121
20241018,131200,2766571520,11450,11450,11450,11450,564
20241018,131100,2760113720,11460,11450,11460,11450,800
20241018,131000,2750947720,11450,11470,11470,11450,2239
20241018,130900,2725288230,11470,11480,11480,11470,771
20241018,130800,2716444780,11470,11470,11470,11470,4
20241018,130700,2716398900,11470,11470,11470,11470,620
20241018,130600,2709287500,11480,11480,11480,11480,100
20241018,130500,2708139500,11480,11470,11480,11470,708
20241018,130400,2700017670,11470,11480,11480,11470,245
20241018,130300,2697206470,11480,11480,11480,11480,38
20241018,130200,2696770230,11470,11480,11480,11470,402
20241018,130100,2692157450,11480,11480,11480,11480,1883
20241018,130000,2670540610,11480,11490,11490,11480,2487
20241018,125900,2641967480,11490,11490,11490,11490,110
20241018,125800,2640703580,11490,11500,11500,11490,43
20241018,125700,2640209160,11490,11490,11490,11490,0
20241018,125600,2640209160,11490,11490,11490,11490,29
20241018,125500,2639875950,11490,11490,11490,11490,9
20241018,125400,2639772540,11490,11490,11490,11490,60
20241018,125300,2639083140,11500,11500,11510,11500,1225
20241018,125200,2624995580,11500,11500,11500,11500,0
20241018,125100,2624995580,11500,11510,11510,11500,59
20241018,125000,2624316580,11510,11500,11510,11500,19
20241018,124900,2624098000,11500,11500,11500,11490,45
20241018,124800,2623580510,11500,11500,11500,11500,55
20241018,124700,2622948010,11500,11500,11500,11500,109
20241018,124600,2621694510,11500,11500,11500,11500,11
20241018,124500,2621568010,11500,11510,11510,11500,257
20241018,124400,2618612450,11490,11500,11510,11490,2196
20241018,124300,2593367380,11500,11500,11500,11500,13
20241018,124200,2593217880,11500,11500,11500,11500,124
20241018,124100,2591791880,11500,11500,11500,11500,100
20241018,124000,2590641880,11500,11510,11510,11500,363
20241018,123900,2586464140,11510,11510,11510,11510,49
20241018,123800,2585900150,11520,11520,11520,11520,1
20241018,123700,2585888630,11510,11510,11510,11510,9
20241018,123600,2585785040,11520,11520,11520,11520,5
20241018,123500,2585727440,11510,11510,11510,11510,198
20241018,123400,2583448460,11510,11520,11520,11510,391
20241018,123300,2578946640,11530,11520,11530,11520,125
20241018,123200,2577506560,11520,11520,11520,11520,48
20241018,123100,2576953600,11520,11520,11520,11520,41
20241018,123000,2576481280,11520,11520,11530,11520,475
20241018,122900,2571009180,11530,11530,11530,11520,39
20241018,122800,2570559600,11530,11530,11530,11530,5
20241018,122700,2570501950,11520,11520,11520,11520,18
20241018,122600,2570294590,11520,11520,11520,11520,9
20241018,122500,2570190910,11520,11520,11520,11520,34
20241018,122400,2569799230,11520,11500,11520,11500,146
20241018,122300,2568119910,11500,11490,11500,11490,17
20241018,122200,2567924500,11490,11510,11510,11490,3838
20241018,122100,2523817100,11510,11520,11520,11500,931
20241018,122000,2513105130,11530,11540,11550,11530,173
20241018,121900,2511108640,11540,11540,11540,11540,59
20241018,121800,2510427780,11530,11540,11540,11530,848
20241018,121700,2500649720,11550,11550,11550,11550,355
20241018,121600,2496549470,11550,11560,11560,11550,164
20241018,121500,2494653720,11550,11580,11580,11550,24
20241018,121400,2494376010,11580,11570,11580,11570,16
20241018,121300,2494190750,11580,11550,11590,11550,1094
20241018,121200,2481532450,11550,11550,11550,11550,86
20241018,121100,2480539150,11550,11560,11560,11550,19
20241018,121000,2480319600,11550,11550,11550,11550,10
20241018,120900,2480204100,11550,11560,11560,11550,19
20241018,120800,2479984470,11550,11530,11560,11530,1582
20241018,120700,2461719220,11520,11520,11530,11520,14
20241018,120600,2461557900,11520,11500,11520,11500,1888
20241018,120500,2439826220,11490,11490,11490,11490,9
20241018,120400,2439722810,11490,11490,11490,11490,0
20241018,120300,2439722810,11490,11490,11500,11490,113
20241018,120200,2438423740,11500,11500,11500,11500,73
20241018,120100,2437584240,11500,11500,11500,11500,972
20241018,120000,2426406240,11510,11500,11510,11500,47
20241018,115900,2425865660,11510,11490,11510,11490,62
20241018,115800,2425152740,11500,11500,11500,11500,38
20241018,115700,2424715740,11500,11500,11500,11500,198
20241018,115600,2422438740,11500,11500,11500,11500,50
20241018,115500,2421863740,11500,11500,11500,11500,11
20241018,115400,2421737240,11500,11500,11500,11500,19
20241018,115300,2421518740,11510,11510,11510,11510,8
20241018,115200,2421426660,11500,11490,11500,11490,58
20241018,115100,2420759750,11500,11490,11500,11490,119
20241018,115000,2419391340,11490,11490,11490,11490,0
20241018,114900,2419391340,11490,11490,11490,11490,222
20241018,114800,2416840560,11490,11490,11490,11490,2
20241018,114700,2416817580,11490,11500,11500,11490,1000
20241018,114600,2405322780,11500,11500,11500,11500,76
20241018,114500,2404448780,11500,11500,11500,11500,100
20241018,114400,2403298780,11500,11500,11500,11500,215
20241018,114300,2400826280,11500,11500,11500,11500,0
20241018,114200,2400826280,11500,11510,11510,11500,30
20241018,114100,2400481200,11500,11520,11520,11500,20
20241018,114000,2400251180,11520,11520,11520,11500,156
20241018,113900,2398456060,11520,11520,11520,11500,115
20241018,113800,2397131440,11520,11500,11520,11500,17
20241018,113700,2396935780,11500,11500,11500,11500,0
20241018,113600,2396935780,11500,11520,11520,11500,10
20241018,113500,2396820760,11500,11500,11500,11500,323
20241018,113400,2393106260,11500,11500,11510,11500,260
20241018,113300,2390115750,11500,11500,11500,11500,302
20241018,113200,2386642750,11500,11500,11500,11500,0
20241018,113100,2386642750,11500,11510,11510,11500,33
20241018,113000,2386263240,11500,11490,11500,11490,361
20241018,112900,2382111830,11500,11500,11500,11500,4
20241018,112800,2382065830,11490,11490,11490,11480,28
20241018,112700,2381744190,11490,11490,11490,11490,1399
20241018,112600,2365669680,11490,11500,11500,11490,56
20241018,112500,2365025770,11500,11500,11500,11500,85
20241018,112400,2364048270,11510,11500,11510,11500,120
20241018,112300,2362668070,11500,11500,11500,11500,16
20241018,112200,2362484070,11490,11510,11510,11490,3639
20241018,112100,2320634710,11510,11510,11510,11510,341
20241018,112000,2316709800,11510,11510,11510,11510,10
20241018,111900,2316594700,11520,11510,11520,11510,649
20241018,111800,2309124410,11510,11510,11510,11510,141
20241018,111700,2307501500,11510,11520,11520,11510,308
20241018,111600,2303955420,11520,11520,11520,11520,13
20241018,111500,2303805660,11520,11510,11520,11510,84
20241018,111400,2302838320,11510,11510,11520,11510,27
20241018,111300,2302527470,11510,11510,11510,11510,150
20241018,111200,2300800970,11530,11530,11530,11510,849
20241018,111100,2291023260,11540,11540,11540,11540,8
20241018,111000,2290930940,11530,11530,11530,11530,70
20241018,110900,2290123840,11540,11530,11540,11520,14
20241018,110800,2289962410,11540,11530,11540,11530,52
20241018,110700,2289362840,11530,11510,11530,11510,1520
20241018,110600,2271867410,11510,11520,11520,11510,1497
20241018,110500,2254630690,11530,11540,11540,11530,910
20241018,110400,2244138080,11530,11540,11540,11530,60
20241018,110300,2243445770,11540,11540,11540,11540,7
20241018,110200,2243364990,11530,11540,11540,11530,13
20241018,110100,2243215060,11530,11540,11540,11530,15
20241018,110000,2243042050,11540,11540,11540,11530,54
20241018,105900,2242419080,11540,11530,11540,11530,13
20241018,105800,2242269070,11540,11540,11540,11530,141
20241018,105700,2240643070,11540,11540,11540,11540,280
20241018,105600,2237411870,11550,11540,11550,11540,17
20241018,105500,2237215620,11540,11540,11540,11530,1224
20241018,105400,2223100670,11540,11530,11540,11530,1023
20241018,105300,2211295370,11530,11530,11530,11530,403
20241018,105200,2206648780,11540,11530,11540,11530,404
20241018,105100,2201990380,11530,11540,11540,11530,1858
20241018,105000,2180549150,11540,11540,11550,11540,142
20241018,104900,2178909250,11550,11550,11550,11550,100
20241018,104800,2177754250,11550,11550,11550,11540,21
20241018,104700,2177511790,11550,11550,11550,11550,445
20241018,104600,2172372040,11550,11560,11560,11550,220
20241018,104500,2169830860,11560,11550,11560,11550,16
20241018,104400,2169646000,11550,11550,11550,11550,217
20241018,104300,2167139650,11560,11560,11560,11550,23
20241018,104200,2166873860,11560,11560,11560,11560,96
20241018,104100,2165764100,11560,11570,11570,11560,39
20241018,104000,2165312960,11560,11570,11570,11560,18
20241018,103900,2165104790,11560,11550,11560,11550,649
20241018,103800,2157604660,11540,11560,11560,11540,1096
20241018,103700,2144955750,11560,11550,11560,11540,567
20241018,103600,2138409670,11550,11550,11560,11540,838
20241018,103500,2128733950,11540,11510,11540,11510,691
20241018,103400,2120765040,11510,11510,11510,11510,1462
20241018,103300,2103937420,11510,11540,11540,11510,1753
20241018,103200,2083731950,11540,11570,11570,11540,2956
20241018,103100,2049607830,11560,11550,11560,11550,254
20241018,103000,2046673010,11540,11550,11550,11540,608
20241018,102900,2039650690,11550,11540,11550,11540,334
20241018,102800,2035794280,11550,11550,11550,11540,186
20241018,102700,2033646480,11550,11550,11550,11540,227
20241018,102600,2031025170,11550,11550,11550,11550,234
20241018,102500,2028322470,11550,11560,11560,11550,358
20241018,102400,2024186130,11560,11560,11560,11550,309
20241018,102300,2020616930,11560,11580,11580,11560,440
20241018,102200,2015527760,11570,11580,11580,11570,90
20241018,102100,2014485660,11580,11590,11600,11560,6225
20241018,102000,1942496030,11590,11600,11600,11590,211
20241018,101900,1940049940,11600,11610,11610,11600,1083
20241018,101800,1927486400,11610,11610,11610,11610,51
20241018,101700,1926894290,11610,11610,11620,11600,904
20241018,101600,1916402820,11610,11610,11610,11610,9
20241018,101500,1916298330,11610,11610,11610,11610,0
20241018,101400,1916298330,11610,11630,11630,11610,61
20241018,101300,1915589120,11610,11610,11630,11610,771
20241018,101200,1906635700,11630,11620,11640,11620,1334
20241018,101100,1891129370,11610,11620,11620,11610,109
20241018,101000,1889863380,11600,11600,11600,11600,685
20241018,100900,1881917380,11600,11600,11620,11600,234
20241018,100800,1879201980,11590,11600,11600,11590,197
20241018,100700,1876917450,11600,11620,11620,11600,1015
20241018,100600,1865143170,11600,11610,11620,11590,964
20241018,100500,1853957840,11610,11630,11630,11600,457
20241018,100400,1848651930,11640,11620,11640,11620,257
20241018,100300,1845661230,11620,11600,11620,11590,494
20241018,100200,1839927230,11610,11620,11620,11610,9
20241018,100100,1839822660,11600,11620,11630,11600,1188
20241018,100000,1826022870,11630,11620,11630,11620,15
20241018,095900,1825848510,11620,11620,11620,11620,226
20241018,095800,1823222390,11620,11630,11630,11610,1022
20241018,095700,1811343730,11640,11620,11640,11610,408
20241018,095600,1806598940,11630,11630,11630,11620,148
20241018,095500,1804878630,11630,11640,11640,11630,120
20241018,095400,1803482920,11640,11620,11640,11620,149
20241018,095300,1801748940,11620,11630,11640,11620,109
20241018,095200,1800481840,11610,11600,11630,11600,4302
20241018,095100,1750532670,11600,11620,11620,11600,536
20241018,095000,1744314030,11610,11610,11610,11610,78
20241018,094900,1743408450,11600,11600,11620,11600,1836
20241018,094800,1722110010,11600,11630,11630,11600,2007
20241018,094700,1698792420,11630,11640,11650,11630,736
20241018,094600,1690229160,11640,11640,11650,11640,286
20241018,094500,1686900020,11640,11640,11640,11640,19
20241018,094400,1686678860,11640,11620,11640,11620,608
20241018,094300,1679607900,11630,11630,11640,11630,535
20241018,094200,1673385760,11640,11640,11650,11640,536
20241018,094100,1667143530,11630,11630,11630,11620,1993
20241018,094000,1643973470,11650,11580,11650,11560,2095
20241018,093900,1619680990,11580,11570,11580,11560,2513
20241018,093800,1590616450,11560,11600,11600,11560,2372
20241018,093700,1563149700,11590,11630,11650,11580,4546
20241018,093600,1510346670,11640,11650,11650,11640,1540
20241018,093500,1492419710,11650,11660,11680,11650,1469
20241018,093400,1475292300,11660,11630,11660,11630,760
20241018,093300,1466442730,11640,11680,11690,11630,5418
20241018,093200,1403316610,11660,11710,11710,11660,3003
20241018,093100,1368244430,11710,11690,11750,11680,1381
20241018,093000,1352081000,11680,11690,11700,11680,2178
20241018,092900,1326620220,11690,11710,11720,11690,2991
20241018,092800,1291622600,11710,11740,11750,11700,3870
20241018,092700,1246253290,11740,11720,11740,11720,3153
20241018,092600,1209283310,11720,11720,11720,11720,2418
20241018,092500,1180944350,11730,11750,11760,11720,3836
20241018,092400,1135912800,11740,11760,11760,11740,1655
20241018,092300,1116462690,11750,11730,11760,11730,2858
20241018,092200,1082912920,11730,11760,11760,11720,5683
20241018,092100,1016197000,11760,11740,11760,11730,1503
20241018,092000,998536640,11750,11780,11790,11730,6085
20241018,091900,927035740,11780,11840,11840,11770,6035
20241018,091800,855878220,11830,11840,11850,11810,3697
20241018,091700,812141250,11830,11830,11840,11810,5868
20241018,091600,742760780,11840,11770,11850,11770,12800
20241018,091500,591709240,11770,11750,11770,11750,2509
20241018,091400,562205990,11740,11790,11790,11730,1814
20241018,091300,540854390,11790,11760,11800,11760,4283
20241018,091200,490399070,11760,11730,11760,11730,239
20241018,091100,487591440,11750,11700,11750,11690,4675
20241018,091000,432835980,11700,11710,11710,11690,554
20241018,090900,426354610,11710,11700,11710,11670,4162
20241018,090800,377711950,11680,11690,11700,11680,2291
20241018,090700,350929460,11690,11660,11710,11660,6513
20241018,090600,274834250,11660,11660,11670,11650,2583
20241018,090500,244716220,11670,11660,11690,11650,5530
20241018,090400,180217350,11650,11660,11690,11650,3481
20241018,090300,139623290,11660,11640,11670,11640,2377
20241018,090200,111929480,11630,11640,11680,11620,2351
20241018,090100,84577980,11630,11540,11630,11530,5118
20241018,090000,25302800,11550,11530,11560,11530,2128