KissMeData/108860/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,202600,2672048420,11200,11200,11200,11200,4686
20241008,202500,2672048420,11200,11200,11200,11200,0
20241008,202400,2672048420,11200,11200,11200,11200,0
20241008,202300,2672048420,11200,11200,11200,11200,0
20241008,202200,2672048420,11200,11200,11200,11200,0
20241008,202100,2672048420,11200,11200,11200,11200,0
20241008,202000,2672048420,11200,11200,11200,11200,0
20241008,201900,2672048420,11200,11200,11200,11200,0
20241008,201800,2672048420,11200,11200,11200,11200,0
20241008,201700,2672048420,11200,11200,11200,11200,0
20241008,201600,2672048420,11200,11200,11200,11200,0
20241008,201500,2672048420,11200,11200,11200,11200,0
20241008,201400,2672048420,11200,11200,11200,11200,0
20241008,201300,2672048420,11200,11200,11200,11200,0
20241008,201200,2672048420,11200,11200,11200,11200,0
20241008,201100,2672048420,11200,11200,11200,11200,0
20241008,201000,2672048420,11200,11200,11200,11200,0
20241008,200900,2672048420,11200,11200,11200,11200,0
20241008,200800,2672048420,11200,11200,11200,11200,0
20241008,200700,2672048420,11200,11200,11200,11200,0
20241008,200600,2672048420,11200,11200,11200,11200,0
20241008,200500,2672048420,11200,11200,11200,11200,0
20241008,200400,2672048420,11200,11200,11200,11200,0
20241008,200300,2672048420,11200,11200,11200,11200,0
20241008,200200,2672048420,11200,11200,11200,11200,0
20241008,200100,2672048420,11200,11200,11200,11200,0
20241008,200000,2672048420,11200,11200,11200,11200,0
20241008,195900,2672048420,11200,11200,11200,11200,0
20241008,195800,2672048420,11200,11200,11200,11200,0
20241008,195700,2672048420,11200,11200,11200,11200,0
20241008,195600,2672048420,11200,11200,11200,11200,4686
20241008,195500,2672048420,11200,11200,11200,11200,0
20241008,195400,2672048420,11200,11200,11200,11200,0
20241008,195300,2672048420,11200,11200,11200,11200,0
20241008,195200,2672048420,11200,11200,11200,11200,0
20241008,195100,2672048420,11200,11200,11200,11200,0
20241008,195000,2672048420,11200,11200,11200,11200,0
20241008,194900,2672048420,11200,11200,11200,11200,0
20241008,194800,2672048420,11200,11200,11200,11200,0
20241008,194700,2672048420,11200,11200,11200,11200,0
20241008,194600,2672048420,11200,11200,11200,11200,0
20241008,194500,2672048420,11200,11200,11200,11200,0
20241008,194400,2672048420,11200,11200,11200,11200,0
20241008,194300,2672048420,11200,11200,11200,11200,0
20241008,194200,2672048420,11200,11200,11200,11200,0
20241008,194100,2672048420,11200,11200,11200,11200,0
20241008,194000,2672048420,11200,11200,11200,11200,0
20241008,193900,2672048420,11200,11200,11200,11200,0
20241008,193800,2672048420,11200,11200,11200,11200,0
20241008,193700,2672048420,11200,11200,11200,11200,0
20241008,193600,2672048420,11200,11200,11200,11200,0
20241008,193500,2672048420,11200,11200,11200,11200,0
20241008,193400,2672048420,11200,11200,11200,11200,0
20241008,193300,2672048420,11200,11200,11200,11200,0
20241008,193200,2672048420,11200,11200,11200,11200,0
20241008,193100,2672048420,11200,11200,11200,11200,0
20241008,193000,2672048420,11200,11200,11200,11200,0
20241008,192900,2672048420,11200,11200,11200,11200,0
20241008,192800,2672048420,11200,11200,11200,11200,0
20241008,192700,2672048420,11200,11200,11200,11200,0
20241008,192600,2672048420,11200,11200,11200,11200,4686
20241008,192500,2672048420,11200,11200,11200,11200,0
20241008,192400,2672048420,11200,11200,11200,11200,0
20241008,192300,2672048420,11200,11200,11200,11200,0
20241008,192200,2672048420,11200,11200,11200,11200,0
20241008,192100,2672048420,11200,11200,11200,11200,0
20241008,192000,2672048420,11200,11200,11200,11200,0
20241008,191900,2672048420,11200,11200,11200,11200,0
20241008,191800,2672048420,11200,11200,11200,11200,0
20241008,191700,2672048420,11200,11200,11200,11200,0
20241008,191600,2672048420,11200,11200,11200,11200,0
20241008,191500,2672048420,11200,11200,11200,11200,0
20241008,191400,2672048420,11200,11200,11200,11200,0
20241008,191300,2672048420,11200,11200,11200,11200,0
20241008,191200,2672048420,11200,11200,11200,11200,0
20241008,191100,2672048420,11200,11200,11200,11200,0
20241008,191000,2672048420,11200,11200,11200,11200,0
20241008,190900,2672048420,11200,11200,11200,11200,0
20241008,190800,2672048420,11200,11200,11200,11200,0
20241008,190700,2672048420,11200,11200,11200,11200,0
20241008,190600,2672048420,11200,11200,11200,11200,0
20241008,190500,2672048420,11200,11200,11200,11200,0
20241008,190400,2672048420,11200,11200,11200,11200,0
20241008,190300,2672048420,11200,11200,11200,11200,0
20241008,190200,2672048420,11200,11200,11200,11200,0
20241008,190100,2672048420,11200,11200,11200,11200,0
20241008,190000,2672048420,11200,11200,11200,11200,0
20241008,185900,2672048420,11200,11200,11200,11200,0
20241008,185800,2672048420,11200,11200,11200,11200,0
20241008,185700,2672048420,11200,11200,11200,11200,0
20241008,185600,2672048420,11200,11200,11200,11200,4686
20241008,185500,2672048420,11200,11200,11200,11200,0
20241008,185400,2672048420,11200,11200,11200,11200,0
20241008,185300,2672048420,11200,11200,11200,11200,0
20241008,185200,2672048420,11200,11200,11200,11200,0
20241008,185100,2672048420,11200,11200,11200,11200,0
20241008,185000,2672048420,11200,11200,11200,11200,0
20241008,184900,2672048420,11200,11200,11200,11200,0
20241008,184800,2672048420,11200,11200,11200,11200,0
20241008,184700,2672048420,11200,11200,11200,11200,0
20241008,184600,2672048420,11200,11200,11200,11200,0
20241008,184500,2672048420,11200,11200,11200,11200,0
20241008,184400,2672048420,11200,11200,11200,11200,0
20241008,184300,2672048420,11200,11200,11200,11200,0
20241008,184200,2672048420,11200,11200,11200,11200,0
20241008,184100,2672048420,11200,11200,11200,11200,0
20241008,184000,2672048420,11200,11200,11200,11200,0
20241008,183900,2672048420,11200,11200,11200,11200,0
20241008,183800,2672048420,11200,11200,11200,11200,0
20241008,183700,2672048420,11200,11200,11200,11200,0
20241008,183600,2672048420,11200,11200,11200,11200,0
20241008,183500,2672048420,11200,11200,11200,11200,0
20241008,183400,2672048420,11200,11200,11200,11200,0
20241008,183300,2672048420,11200,11200,11200,11200,0
20241008,183200,2672048420,11200,11200,11200,11200,0
20241008,183100,2672048420,11200,11200,11200,11200,0
20241008,183000,2672048420,11200,11200,11200,11200,0
20241008,182900,2672048420,11200,11200,11200,11200,0
20241008,182800,2672048420,11200,11200,11200,11200,0
20241008,182700,2672048420,11200,11200,11200,11200,0
20241008,182600,2672048420,11200,11200,11200,11200,4686
20241008,182500,2672048420,11200,11200,11200,11200,0
20241008,182400,2672048420,11200,11200,11200,11200,0
20241008,182300,2672048420,11200,11200,11200,11200,0
20241008,182200,2672048420,11200,11200,11200,11200,0
20241008,182100,2672048420,11200,11200,11200,11200,0
20241008,182000,2672048420,11200,11200,11200,11200,0
20241008,181900,2672048420,11200,11200,11200,11200,0
20241008,181800,2672048420,11200,11200,11200,11200,0
20241008,181700,2672048420,11200,11200,11200,11200,0
20241008,181600,2672048420,11200,11200,11200,11200,0
20241008,181500,2672048420,11200,11200,11200,11200,0
20241008,181400,2672048420,11200,11200,11200,11200,0
20241008,181300,2672048420,11200,11200,11200,11200,0
20241008,181200,2672048420,11200,11200,11200,11200,0
20241008,181100,2672048420,11200,11200,11200,11200,0
20241008,181000,2672048420,11200,11200,11200,11200,0
20241008,180900,2672048420,11200,11200,11200,11200,0
20241008,180800,2672048420,11200,11200,11200,11200,0
20241008,180700,2672048420,11200,11200,11200,11200,0
20241008,180600,2672048420,11200,11200,11200,11200,0
20241008,180500,2672048420,11200,11200,11200,11200,0
20241008,180400,2672048420,11200,11200,11200,11200,0
20241008,180300,2672048420,11200,11200,11200,11200,0
20241008,180200,2672048420,11200,11200,11200,11200,0
20241008,180100,2672048420,11200,11200,11200,11200,0
20241008,180000,2672048420,11200,11200,11200,11200,0
20241008,175900,2672048420,11200,11200,11200,11200,0
20241008,175800,2672048420,11200,11200,11200,11200,0
20241008,175700,2672048420,11200,11200,11200,11200,0
20241008,175600,2672048420,11200,11200,11200,11200,4686
20241008,175500,2672048420,11200,11200,11200,11200,0
20241008,175400,2672048420,11200,11200,11200,11200,0
20241008,175300,2672048420,11200,11200,11200,11200,0
20241008,175200,2672048420,11200,11200,11200,11200,0
20241008,175100,2672048420,11200,11200,11200,11200,0
20241008,175000,2672048420,11200,11200,11200,11200,0
20241008,174900,2672048420,11200,11200,11200,11200,0
20241008,174800,2672048420,11200,11200,11200,11200,0
20241008,174700,2672048420,11200,11200,11200,11200,0
20241008,174600,2672048420,11200,11200,11200,11200,0
20241008,174500,2672048420,11200,11200,11200,11200,0
20241008,174400,2672048420,11200,11200,11200,11200,0
20241008,174300,2672048420,11200,11200,11200,11200,0
20241008,174200,2672048420,11200,11200,11200,11200,0
20241008,174100,2672048420,11200,11200,11200,11200,0
20241008,174000,2672048420,11200,11200,11200,11200,0
20241008,173900,2672048420,11200,11200,11200,11200,0
20241008,173800,2672048420,11200,11200,11200,11200,0
20241008,173700,2672048420,11200,11200,11200,11200,0
20241008,173600,2672048420,11200,11200,11200,11200,0
20241008,173500,2672048420,11200,11200,11200,11200,0
20241008,173400,2672048420,11200,11200,11200,11200,0
20241008,173300,2672048420,11200,11200,11200,11200,0
20241008,173200,2672048420,11200,11200,11200,11200,0
20241008,173100,2672048420,11200,11200,11200,11200,0
20241008,173000,2672048420,11200,11200,11200,11200,0
20241008,172900,2672048420,11200,11200,11200,11200,0
20241008,172800,2672048420,11200,11200,11200,11200,0
20241008,172700,2672048420,11200,11200,11200,11200,0
20241008,172600,2672048420,11200,11200,11200,11200,4686
20241008,172500,2672048420,11200,11200,11200,11200,0
20241008,172400,2672048420,11200,11200,11200,11200,0
20241008,172300,2672048420,11200,11200,11200,11200,0
20241008,172200,2672048420,11200,11200,11200,11200,0
20241008,172100,2672048420,11200,11200,11200,11200,0
20241008,172000,2672048420,11200,11200,11200,11200,0
20241008,171900,2672048420,11200,11200,11200,11200,0
20241008,171800,2672048420,11200,11200,11200,11200,0
20241008,171700,2672048420,11200,11200,11200,11200,0
20241008,171600,2672048420,11200,11200,11200,11200,0
20241008,171500,2672048420,11200,11200,11200,11200,0
20241008,171400,2672048420,11200,11200,11200,11200,0
20241008,171300,2672048420,11200,11200,11200,11200,0
20241008,171200,2672048420,11200,11200,11200,11200,0
20241008,171100,2672048420,11200,11200,11200,11200,0
20241008,171000,2672048420,11200,11200,11200,11200,0
20241008,170900,2672048420,11200,11200,11200,11200,0
20241008,170800,2672048420,11200,11200,11200,11200,0
20241008,170700,2672048420,11200,11200,11200,11200,0
20241008,170600,2672048420,11200,11200,11200,11200,0
20241008,170500,2672048420,11200,11200,11200,11200,0
20241008,170400,2672048420,11200,11200,11200,11200,0
20241008,170300,2672048420,11200,11200,11200,11200,0
20241008,170200,2672048420,11200,11200,11200,11200,0
20241008,170100,2672048420,11200,11200,11200,11200,0
20241008,170000,2672048420,11200,11200,11200,11200,0
20241008,165900,2672048420,11200,11200,11200,11200,0
20241008,165800,2672048420,11200,11200,11200,11200,0
20241008,165700,2672048420,11200,11200,11200,11200,0
20241008,165600,2672048420,11200,11200,11200,11200,4686
20241008,165500,2672048420,11200,11200,11200,11200,0
20241008,165400,2672048420,11200,11200,11200,11200,0
20241008,165300,2672048420,11200,11200,11200,11200,0
20241008,165200,2672048420,11200,11200,11200,11200,0
20241008,165100,2672048420,11200,11200,11200,11200,0
20241008,165000,2672048420,11200,11200,11200,11200,0
20241008,164900,2672048420,11200,11200,11200,11200,0
20241008,164800,2672048420,11200,11200,11200,11200,0
20241008,164700,2672048420,11200,11200,11200,11200,0
20241008,164600,2672048420,11200,11200,11200,11200,0
20241008,164500,2672048420,11200,11200,11200,11200,0
20241008,164400,2672048420,11200,11200,11200,11200,0
20241008,164300,2672048420,11200,11200,11200,11200,0
20241008,164200,2672048420,11200,11200,11200,11200,0
20241008,164100,2672048420,11200,11200,11200,11200,0
20241008,164000,2672048420,11200,11200,11200,11200,0
20241008,163900,2672048420,11200,11200,11200,11200,0
20241008,163800,2672048420,11200,11200,11200,11200,0
20241008,163700,2672048420,11200,11200,11200,11200,0
20241008,163600,2672048420,11200,11200,11200,11200,0
20241008,163500,2672048420,11200,11200,11200,11200,0
20241008,163400,2672048420,11200,11200,11200,11200,0
20241008,163300,2672048420,11200,11200,11200,11200,0
20241008,163200,2672048420,11200,11200,11200,11200,0
20241008,163100,2672048420,11200,11200,11200,11200,0
20241008,163000,2672048420,11200,11200,11200,11200,0
20241008,162900,2672048420,11200,11200,11200,11200,0
20241008,162800,2672048420,11200,11200,11200,11200,0
20241008,162700,2672048420,11200,11200,11200,11200,0
20241008,162600,2672048420,11200,11200,11200,11200,4686
20241008,162500,2672048420,11200,11200,11200,11200,0
20241008,162400,2672048420,11200,11200,11200,11200,0
20241008,162300,2672048420,11200,11200,11200,11200,0
20241008,162200,2672048420,11200,11200,11200,11200,0
20241008,162100,2672048420,11200,11200,11200,11200,0
20241008,162000,2672048420,11200,11200,11200,11200,0
20241008,161900,2672048420,11200,11200,11200,11200,0
20241008,161800,2672048420,11200,11200,11200,11200,0
20241008,161700,2672048420,11200,11200,11200,11200,0
20241008,161600,2672048420,11200,11200,11200,11200,0
20241008,161500,2672048420,11200,11200,11200,11200,0
20241008,161400,2672048420,11200,11200,11200,11200,0
20241008,161300,2672048420,11200,11200,11200,11200,0
20241008,161200,2672048420,11200,11200,11200,11200,0
20241008,161100,2672048420,11200,11200,11200,11200,0
20241008,161000,2672048420,11200,11200,11200,11200,0
20241008,160900,2672048420,11200,11200,11200,11200,0
20241008,160800,2672048420,11200,11200,11200,11200,0
20241008,160700,2672048420,11200,11200,11200,11200,0
20241008,160600,2672048420,11200,11200,11200,11200,0
20241008,160500,2672048420,11200,11200,11200,11200,0
20241008,160400,2672048420,11200,11200,11200,11200,0
20241008,160300,2672048420,11200,11200,11200,11200,0
20241008,160200,2672048420,11200,11200,11200,11200,0
20241008,160100,2672048420,11200,11200,11200,11200,0
20241008,160000,2672048420,11200,11200,11200,11200,0
20241008,155900,2672048420,11200,11200,11200,11200,0
20241008,155800,2672048420,11200,11200,11200,11200,0
20241008,155700,2672048420,11200,11200,11200,11200,0
20241008,155600,2672048420,11200,11200,11200,11200,4686
20241008,155500,2672048420,11200,11200,11200,11200,0
20241008,155400,2672048420,11200,11200,11200,11200,0
20241008,155300,2672048420,11200,11200,11200,11200,0
20241008,155200,2672048420,11200,11200,11200,11200,0
20241008,155100,2672048420,11200,11200,11200,11200,0
20241008,155000,2672048420,11200,11200,11200,11200,0
20241008,154900,2672048420,11200,11200,11200,11200,0
20241008,154800,2672048420,11200,11200,11200,11200,0
20241008,154700,2672048420,11200,11200,11200,11200,0
20241008,154600,2672048420,11200,11200,11200,11200,0
20241008,154500,2672048420,11200,11200,11200,11200,0
20241008,154400,2672048420,11200,11200,11200,11200,0
20241008,154300,2672048420,11200,11200,11200,11200,0
20241008,154200,2672048420,11200,11200,11200,11200,0
20241008,154100,2672048420,11200,11200,11200,11200,0
20241008,154000,2672048420,11200,11200,11200,11200,0
20241008,153900,2672048420,11200,11200,11200,11200,0
20241008,153800,2672048420,11200,11200,11200,11200,0
20241008,153700,2672048420,11200,11200,11200,11200,0
20241008,153600,2672048420,11200,11200,11200,11200,0
20241008,153500,2672048420,11200,11200,11200,11200,0
20241008,153400,2672048420,11200,11200,11200,11200,0
20241008,153300,2672048420,11200,11200,11200,11200,0
20241008,153200,2672048420,11200,11200,11200,11200,0
20241008,153100,2672048420,11200,11200,11200,11200,0
20241008,153000,2672048420,11200,11200,11200,11200,4686
20241008,152900,2619565220,11240,11240,11240,11240,0
20241008,152800,2619565220,11240,11240,11240,11240,0
20241008,152700,2619565220,11240,11240,11240,11240,0
20241008,152600,2619565220,11240,11240,11240,11240,0
20241008,152500,2619565220,11240,11240,11240,11240,0
20241008,152400,2619565220,11240,11240,11240,11240,0
20241008,152300,2619565220,11240,11240,11240,11240,0
20241008,152200,2619565220,11240,11240,11240,11240,0
20241008,152100,2619565220,11240,11240,11240,11240,0
20241008,152000,2619565220,11240,11240,11240,11240,0
20241008,151900,2619565220,11240,11220,11240,11220,149
20241008,151800,2617892310,11210,11210,11230,11200,133
20241008,151700,2616399430,11230,11200,11230,11200,584
20241008,151600,2609850760,11200,11210,11210,11200,1530
20241008,151500,2592701740,11220,11210,11220,11210,28
20241008,151400,2592387740,11220,11210,11220,11210,647
20241008,151300,2585130860,11210,11210,11220,11210,120
20241008,151200,2583785620,11210,11200,11210,11200,177
20241008,151100,2581801460,11210,11200,11210,11200,53
20241008,151000,2581207430,11200,11210,11210,11200,834
20241008,150900,2571866620,11210,11230,11230,11210,872
20241008,150800,2562089470,11220,11220,11220,11220,130
20241008,150700,2560630870,11210,11220,11220,11210,952
20241008,150600,2549955990,11210,11210,11210,11210,50
20241008,150500,2549395490,11210,11220,11230,11210,360
20241008,150400,2545359180,11200,11210,11210,11200,883
20241008,150300,2535463970,11220,11210,11220,11210,101
20241008,150200,2534331470,11210,11220,11220,11210,607
20241008,150100,2527522430,11220,11220,11230,11220,265
20241008,150000,2524548800,11220,11220,11220,11220,563
20241008,145900,2518231940,11220,11230,11230,11220,80
20241008,145800,2517333550,11230,11230,11230,11230,10
20241008,145700,2517221250,11220,11220,11220,11220,172
20241008,145600,2515291410,11210,11220,11220,11210,571
20241008,145500,2508884890,11220,11230,11230,11220,658
20241008,145400,2501501500,11230,11220,11230,11210,322
20241008,145300,2497891210,11220,11210,11220,11210,288
20241008,145200,2494662670,11220,11220,11220,11220,0
20241008,145100,2494662670,11220,11230,11230,11220,630
20241008,145000,2487594060,11230,11240,11240,11230,667
20241008,144900,2480103550,11230,11240,11240,11230,21
20241008,144800,2479867630,11240,11240,11240,11240,0
20241008,144700,2479867630,11240,11230,11240,11230,197
20241008,144600,2477655310,11240,11240,11240,11230,201
20241008,144500,2475398060,11240,11220,11240,11220,1849
20241008,144400,2454633950,11230,11230,11230,11230,100
20241008,144300,2453510950,11220,11230,11230,11220,242
20241008,144200,2450794460,11220,11220,11220,11220,481
20241008,144100,2445397640,11230,11230,11230,11230,110
20241008,144000,2444162340,11230,11230,11230,11230,0
20241008,143900,2444162340,11230,11230,11230,11230,5
20241008,143800,2444106190,11230,11230,11230,11230,9
20241008,143700,2444005120,11230,11230,11230,11230,100
20241008,143600,2442882120,11230,11230,11230,11230,326
20241008,143500,2439221140,11230,11230,11230,11230,120
20241008,143400,2437873540,11230,11230,11230,11230,445
20241008,143300,2432876190,11230,11230,11230,11230,300
20241008,143200,2429507190,11240,11230,11240,11230,35
20241008,143100,2429113830,11240,11230,11240,11230,51
20241008,143000,2428541090,11240,11240,11240,11240,548
20241008,142900,2422381570,11240,11250,11250,11240,466
20241008,142800,2417140990,11260,11260,11260,11260,30
20241008,142700,2416803190,11250,11250,11250,11250,421
20241008,142600,2412066940,11250,11250,11250,11250,12
20241008,142500,2411931940,11260,11240,11260,11240,48
20241008,142400,2411392260,11240,11240,11240,11240,217
20241008,142300,2408953180,11240,11240,11240,11240,50
20241008,142200,2408391180,11240,11240,11240,11240,204
20241008,142100,2406098220,11260,11260,11260,11260,0
20241008,142000,2406098220,11260,11260,11260,11250,196
20241008,141900,2403892960,11260,11260,11260,11260,14
20241008,141800,2403735320,11240,11240,11240,11240,0
20241008,141700,2403735320,11240,11260,11260,11240,520
20241008,141600,2397890120,11260,11250,11260,11250,425
20241008,141500,2393108850,11250,11260,11260,11240,85
20241008,141400,2392152570,11250,11240,11250,11240,318
20241008,141300,2388577780,11240,11240,11240,11240,50
20241008,141200,2388015780,11260,11250,11260,11240,357
20241008,141100,2384001860,11250,11260,11260,11240,590
20241008,141000,2377365780,11260,11250,11260,11250,165
20241008,140900,2375508260,11240,11240,11240,11240,275
20241008,140800,2372417260,11240,11240,11240,11240,101
20241008,140700,2371282020,11240,11240,11240,11240,50
20241008,140600,2370720020,11250,11250,11250,11250,670
20241008,140500,2363182520,11250,11260,11260,11250,98
20241008,140400,2362079980,11260,11260,11260,11260,527
20241008,140300,2356145960,11270,11260,11270,11260,29
20241008,140200,2355819410,11260,11260,11270,11260,246
20241008,140100,2353048960,11270,11260,11270,11260,36
20241008,140000,2352643590,11250,11250,11250,11250,0
20241008,135900,2352643590,11250,11260,11260,11250,932
20241008,135800,2342151400,11260,11260,11260,11260,247
20241008,135700,2339370180,11260,11270,11270,11260,601
20241008,135600,2332597920,11260,11260,11260,11260,50
20241008,135500,2332034920,11270,11270,11280,11270,300
20241008,135400,2328653840,11270,11270,11270,11270,738
20241008,135300,2320336580,11270,11260,11270,11260,377
20241008,135200,2316088290,11270,11270,11270,11270,461
20241008,135100,2310892820,11270,11260,11270,11260,116
20241008,135000,2309585640,11260,11260,11260,11260,46
20241008,134900,2309067680,11270,11250,11270,11250,361
20241008,134800,2305004430,11250,11250,11250,11250,25
20241008,134700,2304723180,11240,11240,11240,11240,0
20241008,134600,2304723180,11240,11260,11260,11240,2471
20241008,134500,2276932370,11250,11250,11250,11250,60
20241008,134400,2276257370,11270,11270,11270,11270,5
20241008,134300,2276201020,11270,11260,11270,11260,446
20241008,134200,2271179050,11280,11280,11280,11280,3
20241008,134100,2271145210,11280,11270,11280,11270,51
20241008,134000,2270570430,11250,11250,11250,11250,38
20241008,133900,2270142930,11250,11250,11250,11250,162
20241008,133800,2268320430,11250,11260,11260,11250,554
20241008,133700,2262082400,11260,11270,11280,11260,4784
20241008,133600,2208157650,11280,11280,11280,11280,132
20241008,133500,2206668690,11270,11270,11270,11270,111
20241008,133400,2205417720,11280,11270,11280,11260,1899
20241008,133300,2184012520,11260,11260,11260,11260,1
20241008,133200,2184001260,11260,11250,11260,11250,149
20241008,133100,2182324040,11250,11260,11260,11250,2432
20241008,133000,2154942620,11250,11250,11250,11250,0
20241008,132900,2154942620,11250,11250,11250,11250,55
20241008,132800,2154323870,11260,11250,11260,11250,161
20241008,132700,2152512610,11260,11250,11260,11250,23
20241008,132600,2152253850,11240,11240,11240,11240,30
20241008,132500,2151916650,11240,11240,11240,11240,0
20241008,132400,2151916650,11240,11240,11240,11240,21
20241008,132300,2151680610,11240,11250,11260,11240,66
20241008,132200,2150938080,11250,11250,11250,11240,2536
20241008,132100,2122410810,11240,11240,11240,11240,645
20241008,132000,2115161010,11240,11220,11240,11220,564
20241008,131900,2108822950,11220,11220,11220,11220,335
20241008,131800,2105064250,11200,11220,11220,11200,6715
20241008,131700,2029831760,11220,11230,11230,11220,291
20241008,131600,2026564010,11240,11230,11240,11230,134
20241008,131500,2025058990,11230,11230,11230,11230,0
20241008,131400,2025058990,11230,11230,11230,11230,28
20241008,131300,2024744550,11240,11240,11240,11240,0
20241008,131200,2024744550,11240,11240,11240,11240,53
20241008,131100,2024148830,11250,11230,11250,11230,468
20241008,131000,2018892460,11230,11240,11240,11230,320
20241008,130900,2015295780,11240,11240,11240,11230,444
20241008,130800,2010309160,11230,11230,11230,11230,0
20241008,130700,2010309160,11230,11240,11240,11230,109
20241008,130600,2009084010,11240,11240,11240,11240,53
20241008,130500,2008488290,11250,11250,11250,11250,0
20241008,130400,2008488290,11250,11240,11250,11240,111
20241008,130300,2007240640,11240,11240,11240,11240,8
20241008,130200,2007150720,11240,11240,11240,11240,1
20241008,130100,2007139480,11240,11240,11240,11240,51
20241008,130000,2006566240,11240,11240,11240,11240,49
20241008,125900,2006015480,11240,11230,11240,11230,272
20241008,125800,2002958210,11230,11230,11230,11230,50
20241008,125700,2002396710,11240,11240,11240,11240,0
20241008,125600,2002396710,11240,11240,11240,11240,102
20241008,125500,2001250230,11240,11240,11240,11240,18
20241008,125400,2001047910,11240,11250,11250,11240,95
20241008,125300,1999979300,11250,11240,11250,11240,21
20241008,125200,1999743190,11260,11260,11260,11260,0
20241008,125100,1999743190,11260,11260,11260,11260,0
20241008,125000,1999743190,11260,11250,11260,11250,18
20241008,124900,1999540680,11250,11250,11250,11250,40
20241008,124800,1999090680,11250,11260,11260,11250,77
20241008,124700,1998223890,11260,11240,11260,11230,1543
20241008,124600,1980886390,11240,11240,11250,11240,121
20241008,124500,1979526270,11250,11250,11250,11250,528
20241008,124400,1973586270,11260,11260,11260,11260,963
20241008,124300,1962742890,11260,11260,11260,11260,70
20241008,124200,1961954690,11260,11250,11260,11250,18
20241008,124100,1961752160,11250,11250,11250,11250,13
20241008,124000,1961605910,11250,11250,11250,11250,49
20241008,123900,1961054660,11250,11230,11250,11230,3183
20241008,123800,1925284000,11230,11230,11230,11230,40
20241008,123700,1924834800,11230,11230,11230,11230,143
20241008,123600,1923228910,11220,11220,11220,11220,9
20241008,123500,1923127930,11230,11230,11230,11230,2
20241008,123400,1923105470,11230,11220,11230,11220,348
20241008,123300,1919200880,11220,11230,11230,11220,1228
20241008,123200,1905421620,11220,11220,11220,11220,0
20241008,123100,1905421620,11220,11220,11220,11220,0
20241008,123000,1905421620,11220,11220,11220,11220,50
20241008,122900,1904860620,11220,11230,11230,11220,1105
20241008,122800,1892462140,11230,11230,11230,11230,195
20241008,122700,1890272290,11230,11240,11240,11230,925
20241008,122600,1879877840,11240,11240,11250,11240,28
20241008,122500,1879563110,11250,11240,11250,11240,214
20241008,122400,1877156520,11240,11240,11240,11240,16
20241008,122300,1876976680,11240,11240,11240,11240,0
20241008,122200,1876976680,11240,11240,11240,11240,4
20241008,122100,1876931720,11240,11240,11240,11240,44
20241008,122000,1876437160,11240,11250,11250,11240,312
20241008,121900,1872927850,11250,11250,11250,11250,32
20241008,121800,1872567850,11250,11250,11250,11250,70
20241008,121700,1871780350,11250,11250,11250,11250,0
20241008,121600,1871780350,11250,11250,11250,11250,190
20241008,121500,1869642850,11260,11250,11260,11250,2452
20241008,121400,1842044120,11230,11230,11230,11230,31
20241008,121300,1841695990,11230,11240,11250,11230,122
20241008,121200,1840324690,11230,11230,11230,11220,240
20241008,121100,1837630440,11250,11220,11250,11220,24
20241008,121000,1837360700,11220,11220,11220,11220,10
20241008,120900,1837248500,11220,11220,11220,11220,1414
20241008,120800,1821383420,11220,11230,11230,11220,1173
20241008,120700,1808210680,11230,11230,11230,11230,5
20241008,120600,1808154530,11230,11240,11240,11230,827
20241008,120500,1798859920,11240,11240,11250,11240,248
20241008,120400,1796072390,11240,11260,11260,11240,51
20241008,120300,1795498770,11260,11250,11260,11240,196
20241008,120200,1793294510,11250,11240,11260,11240,215
20241008,120100,1790875360,11240,11250,11250,11240,978
20241008,120000,1779873180,11250,11240,11260,11240,681
20241008,115900,1772212550,11250,11240,11250,11240,278
20241008,115800,1769085160,11250,11250,11250,11250,166
20241008,115700,1767217660,11260,11230,11260,11230,1577
20241008,115600,1749471580,11250,11240,11250,11240,920
20241008,115500,1739130170,11240,11230,11240,11230,1076
20241008,115400,1727046380,11230,11230,11230,11230,106
20241008,115300,1725856000,11230,11220,11230,11220,1480
20241008,115200,1709246400,11230,11200,11230,11200,1455
20241008,115100,1692918810,11200,11180,11200,11180,93
20241008,115000,1691878090,11210,11210,11210,11210,18
20241008,114900,1691676310,11210,11210,11210,11170,444
20241008,114800,1686701140,11210,11210,11210,11210,119
20241008,114700,1685367150,11210,11200,11210,11200,11
20241008,114600,1685243940,11160,11160,11170,11160,61
20241008,114500,1684562690,11160,11210,11210,11160,277
20241008,114400,1681464950,11210,11200,11210,11200,1104
20241008,114300,1669099730,11200,11180,11200,11180,180
20241008,114200,1667085750,11180,11180,11180,11180,63
20241008,114100,1666381410,11200,11200,11200,11200,0
20241008,114000,1666381410,11200,11190,11200,11190,81
20241008,113900,1665475010,11200,11200,11200,11200,2
20241008,113800,1665452610,11200,11180,11200,11170,876
20241008,113700,1655647390,11180,11190,11190,11180,1094
20241008,113600,1643415900,11180,11180,11180,11180,1
20241008,113500,1643404720,11180,11190,11190,11180,233
20241008,113400,1640797680,11190,11190,11200,11190,180
20241008,113300,1638783240,11190,11190,11210,11190,309
20241008,113200,1635325050,11180,11190,11220,11180,468
20241008,113100,1630088110,11220,11190,11220,11190,732
20241008,113000,1621896640,11190,11210,11230,11190,262
20241008,112900,1618963180,11190,11200,11200,11190,116
20241008,112800,1617664100,11230,11230,11230,11230,4
20241008,112700,1617619180,11230,11230,11240,11230,2021
20241008,112600,1594907370,11230,11190,11230,11190,4550
20241008,112500,1543872980,11200,11190,11200,11190,3
20241008,112400,1543839390,11200,11180,11200,11180,9
20241008,112300,1543738660,11170,11190,11190,11170,109
20241008,112200,1542520510,11190,11190,11190,11190,51
20241008,112100,1541949820,11200,11160,11200,11160,5030
20241008,112000,1485685350,11150,11140,11150,11140,10
20241008,111900,1485573900,11150,11140,11150,11130,1770
20241008,111800,1465864970,11130,11130,11130,11130,23
20241008,111700,1465608980,11130,11130,11130,11120,686
20241008,111600,1457974800,11130,11120,11130,11120,154
20241008,111500,1456262280,11120,11120,11120,11110,1281
20241008,111400,1442018530,11120,11130,11130,11120,144
20241008,111300,1440417180,11120,11120,11120,11120,0
20241008,111200,1440417180,11120,11130,11130,11120,1539
20241008,111100,1423290980,11130,11130,11130,11130,204
20241008,111000,1421020460,11130,11130,11130,11130,0
20241008,110900,1421020460,11130,11140,11140,11130,400
20241008,110800,1416568450,11130,11160,11160,11130,817
20241008,110700,1407469510,11160,11150,11160,11150,213
20241008,110600,1405094550,11150,11140,11150,11140,115
20241008,110500,1403813430,11130,11130,11130,11130,1063
20241008,110400,1391982240,11140,11140,11150,11140,290
20241008,110300,1388750520,11140,11150,11150,11140,26
20241008,110200,1388460870,11140,11130,11150,11130,438
20241008,110100,1383579910,11140,11130,11140,11120,2389
20241008,110000,1356998910,11130,11130,11130,11130,114
20241008,105900,1355730090,11120,11120,11120,11120,12
20241008,105800,1355596650,11120,11130,11130,11120,565
20241008,105700,1349313690,11130,11130,11130,11130,501
20241008,105600,1343737560,11130,11120,11130,11120,250
20241008,105500,1340957060,11120,11130,11130,11120,532
20241008,105400,1335040180,11130,11120,11130,11120,472
20241008,105300,1329790040,11120,11120,11120,11120,400
20241008,105200,1325342040,11120,11120,11120,11110,368
20241008,105100,1321250350,11120,11120,11120,11120,100
20241008,105000,1320138350,11110,11110,11110,11110,0
20241008,104900,1320138350,11110,11100,11120,11100,404
20241008,104800,1315652590,11100,11100,11100,11100,750
20241008,104700,1307327590,11100,11100,11100,11100,212
20241008,104600,1304974390,11100,11110,11110,11100,357
20241008,104500,1301011590,11100,11090,11100,11090,1027
20241008,104400,1289616790,11080,11080,11080,11080,33
20241008,104300,1289251150,11080,11070,11080,11070,408
20241008,104200,1284732910,11060,11070,11070,11060,23
20241008,104100,1284478310,11040,11040,11050,11040,390
20241008,104000,1280170840,11040,11040,11050,11040,64
20241008,103900,1279464120,11050,11040,11050,11040,203
20241008,103800,1277221450,11040,11030,11040,11030,984
20241008,103700,1266358180,11030,11030,11040,11030,971
20241008,103600,1255646340,11020,11030,11030,11020,2354
20241008,103500,1229696800,11030,11040,11050,11020,3399
20241008,103400,1192191050,11040,11060,11060,11040,3153
20241008,103300,1157350590,11050,11070,11070,11050,1069
20241008,103200,1145528860,11070,11060,11070,11060,18
20241008,103100,1145329720,11060,11060,11060,11060,243
20241008,103000,1142642140,11070,11070,11070,11060,842
20241008,102900,1133321350,11060,11060,11070,11060,922
20241008,102800,1123123940,11060,11070,11070,11060,1296
20241008,102700,1108778390,11070,11070,11070,11070,1003
20241008,102600,1097675180,11060,11060,11060,11060,301
20241008,102500,1094346120,11060,11070,11070,11060,1325
20241008,102400,1079678380,11070,11070,11080,11070,426
20241008,102300,1074962460,11060,11070,11070,11060,1129
20241008,102200,1062465220,11070,11070,11070,11050,3610
20241008,102100,1022550830,11080,11090,11090,11060,808
20241008,102000,1013603250,11080,11080,11090,11080,799
20241008,101900,1004747330,11080,11080,11080,11080,604
20241008,101800,998055010,11070,11070,11100,11070,541
20241008,101700,992066030,11070,11080,11080,11070,1170
20241008,101600,979108620,11080,11080,11100,11080,335
20241008,101500,975396780,11080,11100,11100,11080,390
20241008,101400,971069730,11100,11100,11100,11100,17
20241008,101300,970881030,11100,11090,11100,11090,694
20241008,101200,963180820,11090,11100,11100,11090,130
20241008,101100,961737830,11100,11090,11100,11090,101
20241008,101000,960616810,11100,11060,11100,11050,703
20241008,100900,952829660,11060,11070,11070,11060,1404
20241008,100800,937295000,11080,11080,11080,11070,794
20241008,100700,928500000,11090,11090,11090,11090,953
20241008,100600,917931230,11070,11080,11080,11070,3828
20241008,100500,875542190,11080,11090,11100,11080,844
20241008,100400,866188230,11090,11100,11100,11090,3003
20241008,100300,832882650,11100,11100,11100,11100,2877
20241008,100200,800947950,11120,11120,11120,11110,2735
20241008,100100,770561550,11120,11120,11120,11120,714
20241008,100000,762621870,11130,11120,11130,11120,430
20241008,095900,757838240,11130,11130,11130,11130,917
20241008,095800,747632030,11130,11130,11130,11130,38
20241008,095700,747209090,11120,11130,11130,11120,212
20241008,095600,744851600,11120,11150,11150,11120,965
20241008,095500,734112850,11150,11150,11160,11150,405
20241008,095400,729596090,11150,11160,11160,11140,612
20241008,095300,722772250,11160,11150,11160,11150,105
20241008,095200,721600460,11170,11170,11180,11170,185
20241008,095100,719533560,11150,11160,11180,11150,605
20241008,095000,712772640,11140,11120,11140,11120,1047
20241008,094900,701119020,11120,11140,11140,11120,807
20241008,094800,692138550,11140,11140,11140,11130,777
20241008,094700,683488130,11130,11150,11150,11130,2442
20241008,094600,656286500,11150,11150,11150,11150,0
20241008,094500,656286500,11150,11150,11150,11150,2
20241008,094400,656264200,11160,11170,11170,11160,221
20241008,094300,653797330,11160,11160,11160,11160,362
20241008,094200,649757410,11170,11180,11180,11160,1024
20241008,094100,638311640,11170,11180,11200,11170,2227
20241008,094000,613386860,11180,11150,11180,11150,954
20241008,093900,602739730,11150,11130,11150,11130,381
20241008,093800,598494380,11120,11120,11120,11110,669
20241008,093700,591058950,11120,11140,11140,11110,4520
20241008,093600,540753780,11140,11150,11150,11140,1699
20241008,093500,521826040,11150,11140,11150,11130,770
20241008,093400,513250930,11140,11140,11160,11130,2151
20241008,093300,489288960,11140,11190,11190,11140,3445
20241008,093200,450878350,11200,11200,11200,11200,126
20241008,093100,449467150,11210,11210,11210,11210,5
20241008,093000,449411100,11210,11210,11210,11160,418
20241008,092900,444746070,11200,11160,11200,11160,53
20241008,092800,444154510,11150,11180,11200,11150,1146
20241008,092700,431365610,11150,11160,11160,11150,485
20241008,092600,425957670,11150,11150,11150,11150,0
20241008,092500,425957670,11150,11140,11150,11140,567
20241008,092400,419639760,11150,11130,11150,11130,494
20241008,092300,414136580,11130,11190,11190,11130,11474
20241008,092200,286138240,11190,11190,11200,11190,1303
20241008,092100,271552940,11190,11200,11200,11190,705
20241008,092000,263656950,11200,11210,11210,11200,719
20241008,091900,255602260,11220,11210,11220,11200,69
20241008,091800,254828170,11200,11200,11210,11200,826
20241008,091700,245571960,11210,11220,11230,11210,1092
20241008,091600,233325620,11220,11240,11240,11220,738
20241008,091500,225043000,11220,11240,11250,11210,570
20241008,091400,218639550,11240,11230,11250,11220,1222
20241008,091300,204910360,11230,11190,11230,11180,2571
20241008,091200,176106530,11180,11170,11200,11170,412
20241008,091100,171500370,11170,11200,11200,11170,2210
20241008,091000,146801030,11200,11190,11200,11170,218
20241008,090900,144362040,11200,11160,11200,11160,567
20241008,090800,138033860,11160,11200,11200,11160,3048
20241008,090700,103965360,11200,11220,11220,11200,836
20241008,090600,94593800,11210,11230,11240,11210,1356
20241008,090500,79369030,11230,11210,11230,11210,285
20241008,090400,76171020,11200,11220,11220,11190,333
20241008,090300,72443570,11190,11230,11230,11190,751
20241008,090200,64030510,11190,11180,11230,11180,299
20241008,090100,60686990,11180,11180,11240,11160,152
20241008,090000,58986410,11180,11290,11290,11180,4934