KissMeData/108860/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,201500,2871601540,10380,10380,10380,10380,3998
20241018,201400,2871601540,10380,10380,10380,10380,0
20241018,201300,2871601540,10380,10380,10380,10380,0
20241018,201200,2871601540,10380,10380,10380,10380,0
20241018,201100,2871601540,10380,10380,10380,10380,0
20241018,201000,2871601540,10380,10380,10380,10380,0
20241018,200900,2871601540,10380,10380,10380,10380,0
20241018,200800,2871601540,10380,10380,10380,10380,0
20241018,200700,2871601540,10380,10380,10380,10380,0
20241018,200600,2871601540,10380,10380,10380,10380,0
20241018,200500,2871601540,10380,10380,10380,10380,0
20241018,200400,2871601540,10380,10380,10380,10380,0
20241018,200300,2871601540,10380,10380,10380,10380,0
20241018,200200,2871601540,10380,10380,10380,10380,0
20241018,200100,2871601540,10380,10380,10380,10380,0
20241018,200000,2871601540,10380,10380,10380,10380,0
20241018,195900,2871601540,10380,10380,10380,10380,0
20241018,195800,2871601540,10380,10380,10380,10380,0
20241018,195700,2871601540,10380,10380,10380,10380,0
20241018,195600,2871601540,10380,10380,10380,10380,0
20241018,195500,2871601540,10380,10380,10380,10380,0
20241018,195400,2871601540,10380,10380,10380,10380,0
20241018,195300,2871601540,10380,10380,10380,10380,0
20241018,195200,2871601540,10380,10380,10380,10380,0
20241018,195100,2871601540,10380,10380,10380,10380,0
20241018,195000,2871601540,10380,10380,10380,10380,0
20241018,194900,2871601540,10380,10380,10380,10380,0
20241018,194800,2871601540,10380,10380,10380,10380,0
20241018,194700,2871601540,10380,10380,10380,10380,0
20241018,194600,2871601540,10380,10380,10380,10380,0
20241018,194500,2871601540,10380,10380,10380,10380,3998
20241018,194400,2871601540,10380,10380,10380,10380,0
20241018,194300,2871601540,10380,10380,10380,10380,0
20241018,194200,2871601540,10380,10380,10380,10380,0
20241018,194100,2871601540,10380,10380,10380,10380,0
20241018,194000,2871601540,10380,10380,10380,10380,0
20241018,193900,2871601540,10380,10380,10380,10380,0
20241018,193800,2871601540,10380,10380,10380,10380,0
20241018,193700,2871601540,10380,10380,10380,10380,0
20241018,193600,2871601540,10380,10380,10380,10380,0
20241018,193500,2871601540,10380,10380,10380,10380,0
20241018,193400,2871601540,10380,10380,10380,10380,0
20241018,193300,2871601540,10380,10380,10380,10380,0
20241018,193200,2871601540,10380,10380,10380,10380,0
20241018,193100,2871601540,10380,10380,10380,10380,0
20241018,193000,2871601540,10380,10380,10380,10380,0
20241018,192900,2871601540,10380,10380,10380,10380,0
20241018,192800,2871601540,10380,10380,10380,10380,0
20241018,192700,2871601540,10380,10380,10380,10380,0
20241018,192600,2871601540,10380,10380,10380,10380,0
20241018,192500,2871601540,10380,10380,10380,10380,0
20241018,192400,2871601540,10380,10380,10380,10380,0
20241018,192300,2871601540,10380,10380,10380,10380,0
20241018,192200,2871601540,10380,10380,10380,10380,0
20241018,192100,2871601540,10380,10380,10380,10380,0
20241018,192000,2871601540,10380,10380,10380,10380,0
20241018,191900,2871601540,10380,10380,10380,10380,0
20241018,191800,2871601540,10380,10380,10380,10380,0
20241018,191700,2871601540,10380,10380,10380,10380,0
20241018,191600,2871601540,10380,10380,10380,10380,0
20241018,191500,2871601540,10380,10380,10380,10380,3998
20241018,191400,2871601540,10380,10380,10380,10380,0
20241018,191300,2871601540,10380,10380,10380,10380,0
20241018,191200,2871601540,10380,10380,10380,10380,0
20241018,191100,2871601540,10380,10380,10380,10380,0
20241018,191000,2871601540,10380,10380,10380,10380,0
20241018,190900,2871601540,10380,10380,10380,10380,0
20241018,190800,2871601540,10380,10380,10380,10380,0
20241018,190700,2871601540,10380,10380,10380,10380,0
20241018,190600,2871601540,10380,10380,10380,10380,0
20241018,190500,2871601540,10380,10380,10380,10380,0
20241018,190400,2871601540,10380,10380,10380,10380,0
20241018,190300,2871601540,10380,10380,10380,10380,0
20241018,190200,2871601540,10380,10380,10380,10380,0
20241018,190100,2871601540,10380,10380,10380,10380,0
20241018,190000,2871601540,10380,10380,10380,10380,0
20241018,185900,2871601540,10380,10380,10380,10380,0
20241018,185800,2871601540,10380,10380,10380,10380,0
20241018,185700,2871601540,10380,10380,10380,10380,0
20241018,185600,2871601540,10380,10380,10380,10380,0
20241018,185500,2871601540,10380,10380,10380,10380,0
20241018,185400,2871601540,10380,10380,10380,10380,0
20241018,185300,2871601540,10380,10380,10380,10380,0
20241018,185200,2871601540,10380,10380,10380,10380,0
20241018,185100,2871601540,10380,10380,10380,10380,0
20241018,185000,2871601540,10380,10380,10380,10380,0
20241018,184900,2871601540,10380,10380,10380,10380,0
20241018,184800,2871601540,10380,10380,10380,10380,0
20241018,184700,2871601540,10380,10380,10380,10380,0
20241018,184600,2871601540,10380,10380,10380,10380,0
20241018,184500,2871601540,10380,10380,10380,10380,3998
20241018,184400,2871601540,10380,10380,10380,10380,0
20241018,184300,2871601540,10380,10380,10380,10380,0
20241018,184200,2871601540,10380,10380,10380,10380,0
20241018,184100,2871601540,10380,10380,10380,10380,0
20241018,184000,2871601540,10380,10380,10380,10380,0
20241018,183900,2871601540,10380,10380,10380,10380,0
20241018,183800,2871601540,10380,10380,10380,10380,0
20241018,183700,2871601540,10380,10380,10380,10380,0
20241018,183600,2871601540,10380,10380,10380,10380,0
20241018,183500,2871601540,10380,10380,10380,10380,0
20241018,183400,2871601540,10380,10380,10380,10380,0
20241018,183300,2871601540,10380,10380,10380,10380,0
20241018,183200,2871601540,10380,10380,10380,10380,0
20241018,183100,2871601540,10380,10380,10380,10380,0
20241018,183000,2871601540,10380,10380,10380,10380,0
20241018,182900,2871601540,10380,10380,10380,10380,0
20241018,182800,2871601540,10380,10380,10380,10380,0
20241018,182700,2871601540,10380,10380,10380,10380,0
20241018,182600,2871601540,10380,10380,10380,10380,0
20241018,182500,2871601540,10380,10380,10380,10380,0
20241018,182400,2871601540,10380,10380,10380,10380,0
20241018,182300,2871601540,10380,10380,10380,10380,0
20241018,182200,2871601540,10380,10380,10380,10380,0
20241018,182100,2871601540,10380,10380,10380,10380,0
20241018,182000,2871601540,10380,10380,10380,10380,0
20241018,181900,2871601540,10380,10380,10380,10380,0
20241018,181800,2871601540,10380,10380,10380,10380,0
20241018,181700,2871601540,10380,10380,10380,10380,0
20241018,181600,2871601540,10380,10380,10380,10380,0
20241018,181500,2871601540,10380,10380,10380,10380,3998
20241018,181400,2871601540,10380,10380,10380,10380,0
20241018,181300,2871601540,10380,10380,10380,10380,0
20241018,181200,2871601540,10380,10380,10380,10380,0
20241018,181100,2871601540,10380,10380,10380,10380,0
20241018,181000,2871601540,10380,10380,10380,10380,0
20241018,180900,2871601540,10380,10380,10380,10380,0
20241018,180800,2871601540,10380,10380,10380,10380,0
20241018,180700,2871601540,10380,10380,10380,10380,0
20241018,180600,2871601540,10380,10380,10380,10380,0
20241018,180500,2871601540,10380,10380,10380,10380,0
20241018,180400,2871601540,10380,10380,10380,10380,0
20241018,180300,2871601540,10380,10380,10380,10380,0
20241018,180200,2871601540,10380,10380,10380,10380,0
20241018,180100,2871601540,10380,10380,10380,10380,0
20241018,180000,2871601540,10380,10380,10380,10380,0
20241018,175900,2871601540,10380,10380,10380,10380,0
20241018,175800,2871601540,10380,10380,10380,10380,0
20241018,175700,2871601540,10380,10380,10380,10380,0
20241018,175600,2871601540,10380,10380,10380,10380,0
20241018,175500,2871601540,10380,10380,10380,10380,0
20241018,175400,2871601540,10380,10380,10380,10380,0
20241018,175300,2871601540,10380,10380,10380,10380,0
20241018,175200,2871601540,10380,10380,10380,10380,0
20241018,175100,2871601540,10380,10380,10380,10380,0
20241018,175000,2871601540,10380,10380,10380,10380,0
20241018,174900,2871601540,10380,10380,10380,10380,0
20241018,174800,2871601540,10380,10380,10380,10380,0
20241018,174700,2871601540,10380,10380,10380,10380,0
20241018,174600,2871601540,10380,10380,10380,10380,0
20241018,174500,2871601540,10380,10380,10380,10380,3998
20241018,174400,2871601540,10380,10380,10380,10380,0
20241018,174300,2871601540,10380,10380,10380,10380,0
20241018,174200,2871601540,10380,10380,10380,10380,0
20241018,174100,2871601540,10380,10380,10380,10380,0
20241018,174000,2871601540,10380,10380,10380,10380,0
20241018,173900,2871601540,10380,10380,10380,10380,0
20241018,173800,2871601540,10380,10380,10380,10380,0
20241018,173700,2871601540,10380,10380,10380,10380,0
20241018,173600,2871601540,10380,10380,10380,10380,0
20241018,173500,2871601540,10380,10380,10380,10380,0
20241018,173400,2871601540,10380,10380,10380,10380,0
20241018,173300,2871601540,10380,10380,10380,10380,0
20241018,173200,2871601540,10380,10380,10380,10380,0
20241018,173100,2871601540,10380,10380,10380,10380,0
20241018,173000,2871601540,10380,10380,10380,10380,0
20241018,172900,2871601540,10380,10380,10380,10380,0
20241018,172800,2871601540,10380,10380,10380,10380,0
20241018,172700,2871601540,10380,10380,10380,10380,0
20241018,172600,2871601540,10380,10380,10380,10380,0
20241018,172500,2871601540,10380,10380,10380,10380,0
20241018,172400,2871601540,10380,10380,10380,10380,0
20241018,172300,2871601540,10380,10380,10380,10380,0
20241018,172200,2871601540,10380,10380,10380,10380,0
20241018,172100,2871601540,10380,10380,10380,10380,0
20241018,172000,2871601540,10380,10380,10380,10380,0
20241018,171900,2871601540,10380,10380,10380,10380,0
20241018,171800,2871601540,10380,10380,10380,10380,0
20241018,171700,2871601540,10380,10380,10380,10380,0
20241018,171600,2871601540,10380,10380,10380,10380,0
20241018,171500,2871601540,10380,10380,10380,10380,3998
20241018,171400,2871601540,10380,10380,10380,10380,0
20241018,171300,2871601540,10380,10380,10380,10380,0
20241018,171200,2871601540,10380,10380,10380,10380,0
20241018,171100,2871601540,10380,10380,10380,10380,0
20241018,171000,2871601540,10380,10380,10380,10380,0
20241018,170900,2871601540,10380,10380,10380,10380,0
20241018,170800,2871601540,10380,10380,10380,10380,0
20241018,170700,2871601540,10380,10380,10380,10380,0
20241018,170600,2871601540,10380,10380,10380,10380,0
20241018,170500,2871601540,10380,10380,10380,10380,0
20241018,170400,2871601540,10380,10380,10380,10380,0
20241018,170300,2871601540,10380,10380,10380,10380,0
20241018,170200,2871601540,10380,10380,10380,10380,0
20241018,170100,2871601540,10380,10380,10380,10380,0
20241018,170000,2871601540,10380,10380,10380,10380,0
20241018,165900,2871601540,10380,10380,10380,10380,0
20241018,165800,2871601540,10380,10380,10380,10380,0
20241018,165700,2871601540,10380,10380,10380,10380,0
20241018,165600,2871601540,10380,10380,10380,10380,0
20241018,165500,2871601540,10380,10380,10380,10380,0
20241018,165400,2871601540,10380,10380,10380,10380,0
20241018,165300,2871601540,10380,10380,10380,10380,0
20241018,165200,2871601540,10380,10380,10380,10380,0
20241018,165100,2871601540,10380,10380,10380,10380,0
20241018,165000,2871601540,10380,10380,10380,10380,0
20241018,164900,2871601540,10380,10380,10380,10380,0
20241018,164800,2871601540,10380,10380,10380,10380,0
20241018,164700,2871601540,10380,10380,10380,10380,0
20241018,164600,2871601540,10380,10380,10380,10380,0
20241018,164500,2871601540,10380,10380,10380,10380,3998
20241018,164400,2871601540,10380,10380,10380,10380,0
20241018,164300,2871601540,10380,10380,10380,10380,0
20241018,164200,2871601540,10380,10380,10380,10380,0
20241018,164100,2871601540,10380,10380,10380,10380,0
20241018,164000,2871601540,10380,10380,10380,10380,0
20241018,163900,2871601540,10380,10380,10380,10380,0
20241018,163800,2871601540,10380,10380,10380,10380,0
20241018,163700,2871601540,10380,10380,10380,10380,0
20241018,163600,2871601540,10380,10380,10380,10380,0
20241018,163500,2871601540,10380,10380,10380,10380,0
20241018,163400,2871601540,10380,10380,10380,10380,0
20241018,163300,2871601540,10380,10380,10380,10380,0
20241018,163200,2871601540,10380,10380,10380,10380,0
20241018,163100,2871601540,10380,10380,10380,10380,0
20241018,163000,2871601540,10380,10380,10380,10380,0
20241018,162900,2871601540,10380,10380,10380,10380,0
20241018,162800,2871601540,10380,10380,10380,10380,0
20241018,162700,2871601540,10380,10380,10380,10380,0
20241018,162600,2871601540,10380,10380,10380,10380,0
20241018,162500,2871601540,10380,10380,10380,10380,0
20241018,162400,2871601540,10380,10380,10380,10380,0
20241018,162300,2871601540,10380,10380,10380,10380,0
20241018,162200,2871601540,10380,10380,10380,10380,0
20241018,162100,2871601540,10380,10380,10380,10380,0
20241018,162000,2871601540,10380,10380,10380,10380,0
20241018,161900,2871601540,10380,10380,10380,10380,0
20241018,161800,2871601540,10380,10380,10380,10380,0
20241018,161700,2871601540,10380,10380,10380,10380,0
20241018,161600,2871601540,10380,10380,10380,10380,0
20241018,161500,2871601540,10380,10380,10380,10380,3998
20241018,161400,2871601540,10380,10380,10380,10380,0
20241018,161300,2871601540,10380,10380,10380,10380,0
20241018,161200,2871601540,10380,10380,10380,10380,0
20241018,161100,2871601540,10380,10380,10380,10380,0
20241018,161000,2871601540,10380,10380,10380,10380,0
20241018,160900,2871601540,10380,10380,10380,10380,0
20241018,160800,2871601540,10380,10380,10380,10380,0
20241018,160700,2871601540,10380,10380,10380,10380,0
20241018,160600,2871601540,10380,10380,10380,10380,0
20241018,160500,2871601540,10380,10380,10380,10380,0
20241018,160400,2871601540,10380,10380,10380,10380,0
20241018,160300,2871601540,10380,10380,10380,10380,0
20241018,160200,2871601540,10380,10380,10380,10380,0
20241018,160100,2871601540,10380,10380,10380,10380,0
20241018,160000,2871601540,10380,10380,10380,10380,0
20241018,155900,2871601540,10380,10380,10380,10380,0
20241018,155800,2871601540,10380,10380,10380,10380,0
20241018,155700,2871601540,10380,10380,10380,10380,0
20241018,155600,2871601540,10380,10380,10380,10380,0
20241018,155500,2871601540,10380,10380,10380,10380,0
20241018,155400,2871601540,10380,10380,10380,10380,0
20241018,155300,2871601540,10380,10380,10380,10380,0
20241018,155200,2871601540,10380,10380,10380,10380,0
20241018,155100,2871601540,10380,10380,10380,10380,0
20241018,155000,2871601540,10380,10380,10380,10380,0
20241018,154900,2871601540,10380,10380,10380,10380,0
20241018,154800,2871601540,10380,10380,10380,10380,0
20241018,154700,2871601540,10380,10380,10380,10380,0
20241018,154600,2871601540,10380,10380,10380,10380,0
20241018,154500,2871601540,10380,10380,10380,10380,3998
20241018,154400,2871601540,10380,10380,10380,10380,0
20241018,154300,2871601540,10380,10380,10380,10380,0
20241018,154200,2871601540,10380,10380,10380,10380,0
20241018,154100,2871601540,10380,10380,10380,10380,0
20241018,154000,2871601540,10380,10380,10380,10380,0
20241018,153900,2871601540,10380,10380,10380,10380,0
20241018,153800,2871601540,10380,10380,10380,10380,0
20241018,153700,2871601540,10380,10380,10380,10380,0
20241018,153600,2871601540,10380,10380,10380,10380,0
20241018,153500,2871601540,10380,10380,10380,10380,0
20241018,153400,2871601540,10380,10380,10380,10380,0
20241018,153300,2871601540,10380,10380,10380,10380,0
20241018,153200,2871601540,10380,10380,10380,10380,0
20241018,153100,2871601540,10380,10380,10380,10380,0
20241018,153000,2871601540,10380,10380,10380,10380,3998
20241018,152900,2830102300,10400,10400,10400,10400,0
20241018,152800,2830102300,10400,10400,10400,10400,0
20241018,152700,2830102300,10400,10400,10400,10400,0
20241018,152600,2830102300,10400,10400,10400,10400,0
20241018,152500,2830102300,10400,10400,10400,10400,0
20241018,152400,2830102300,10400,10400,10400,10400,0
20241018,152300,2830102300,10400,10400,10400,10400,0
20241018,152200,2830102300,10400,10400,10400,10400,0
20241018,152100,2830102300,10400,10400,10400,10400,0
20241018,152000,2830102300,10400,10400,10400,10400,0
20241018,151900,2830102300,10400,10390,10400,10370,277
20241018,151800,2827227210,10390,10390,10390,10370,676
20241018,151700,2820204520,10390,10400,10400,10370,1031
20241018,151600,2809498450,10400,10400,10400,10390,795
20241018,151500,2801230550,10400,10360,10400,10360,378
20241018,151400,2797306810,10360,10380,10380,10360,548
20241018,151300,2791621330,10380,10390,10390,10380,1028
20241018,151200,2780942210,10390,10400,10400,10390,13
20241018,151100,2780807030,10400,10390,10400,10390,713
20241018,151000,2773397660,10390,10390,10390,10380,54
20241018,150900,2772836820,10390,10370,10390,10370,2164
20241018,150800,2750378380,10370,10360,10370,10350,579
20241018,150700,2744379630,10350,10360,10360,10350,722
20241018,150600,2736900980,10350,10350,10360,10350,1234
20241018,150500,2724121220,10350,10350,10350,10350,4
20241018,150400,2724079820,10340,10330,10340,10330,863
20241018,150300,2715158380,10310,10320,10330,10310,1078
20241018,150200,2704038440,10320,10320,10330,10320,170
20241018,150100,2702283410,10310,10310,10310,10310,78
20241018,150000,2701479230,10310,10330,10330,10310,223
20241018,145900,2699179900,10310,10320,10330,10310,372
20241018,145800,2695343670,10310,10310,10310,10310,0
20241018,145700,2695343670,10310,10320,10320,10310,587
20241018,145600,2689285890,10330,10330,10330,10330,695
20241018,145500,2682106540,10340,10340,10340,10340,12
20241018,145400,2681982460,10320,10320,10320,10320,112
20241018,145300,2680826620,10320,10310,10320,10300,685
20241018,145200,2673770650,10300,10310,10310,10300,1015
20241018,145100,2663312220,10310,10310,10310,10310,149
20241018,145000,2661776030,10310,10330,10340,10310,3048
20241018,144900,2630304250,10330,10330,10330,10330,0
20241018,144800,2630304250,10330,10350,10350,10330,720
20241018,144700,2622856260,10360,10350,10360,10350,233
20241018,144600,2620444700,10350,10360,10360,10350,105
20241018,144500,2619357660,10350,10350,10360,10350,637
20241018,144400,2612764690,10350,10350,10350,10350,195
20241018,144300,2610746440,10350,10350,10350,10350,232
20241018,144200,2608345240,10350,10350,10350,10350,31
20241018,144100,2608024390,10360,10360,10360,10360,10
20241018,144000,2607920790,10340,10350,10350,10340,1030
20241018,143900,2597260370,10350,10340,10360,10340,3380
20241018,143800,2562281110,10340,10340,10340,10340,214
20241018,143700,2560068350,10340,10330,10340,10330,61
20241018,143600,2559437870,10340,10340,10340,10340,8
20241018,143500,2559355150,10340,10340,10340,10340,18
20241018,143400,2559169030,10340,10330,10340,10330,106
20241018,143300,2558073400,10330,10330,10330,10330,300
20241018,143200,2554974400,10330,10330,10330,10330,7
20241018,143100,2554902090,10340,10340,10340,10340,0
20241018,143000,2554902090,10340,10320,10350,10320,1005
20241018,142900,2544517860,10320,10340,10340,10320,551
20241018,142800,2538824730,10340,10340,10340,10340,9
20241018,142700,2538731670,10340,10340,10340,10340,102
20241018,142600,2537676990,10350,10360,10360,10350,894
20241018,142500,2528423810,10360,10360,10360,10360,175
20241018,142400,2526610810,10350,10370,10370,10350,268
20241018,142300,2523834760,10370,10370,10370,10360,210
20241018,142200,2521659060,10370,10370,10370,10370,84
20241018,142100,2520787980,10360,10360,10360,10360,2056
20241018,142000,2499487820,10360,10380,10400,10360,770
20241018,141900,2491494450,10400,10370,10440,10370,1960
20241018,141800,2471091890,10380,10370,10380,10370,1335
20241018,141700,2457247340,10370,10380,10390,10370,525
20241018,141600,2451798240,10390,10360,10390,10360,1675
20241018,141500,2434422450,10360,10340,10360,10340,752
20241018,141400,2426638980,10340,10320,10340,10320,1362
20241018,141300,2412571530,10310,10300,10310,10300,614
20241018,141200,2406245800,10300,10300,10300,10300,9
20241018,141100,2406153100,10300,10300,10300,10300,129
20241018,141000,2404824400,10300,10290,10300,10290,528
20241018,140900,2399386050,10290,10300,10300,10290,20
20241018,140800,2399180120,10290,10290,10290,10280,701
20241018,140700,2391966980,10280,10280,10280,10270,1107
20241018,140600,2380592520,10270,10270,10270,10270,109
20241018,140500,2379473090,10260,10270,10270,10260,812
20241018,140400,2371134350,10260,10260,10270,10260,1256
20241018,140300,2358246170,10270,10270,10270,10270,200
20241018,140200,2356192170,10260,10270,10270,10260,712
20241018,140100,2348884140,10270,10270,10270,10270,368
20241018,140000,2345104780,10280,10290,10290,10280,613
20241018,135900,2338802970,10290,10290,10290,10290,420
20241018,135800,2334481170,10290,10280,10290,10280,51
20241018,135700,2333956460,10290,10290,10290,10280,138
20241018,135600,2332537570,10290,10290,10290,10280,394
20241018,135500,2328485310,10290,10290,10290,10280,34
20241018,135400,2328135530,10280,10290,10290,10280,258
20241018,135300,2325482740,10290,10270,10290,10270,395
20241018,135200,2321422100,10280,10260,10280,10260,1163
20241018,135100,2309489410,10250,10260,10260,10250,580
20241018,135000,2303543310,10250,10250,10250,10250,1030
20241018,134900,2292985810,10250,10280,10280,10250,7491
20241018,134800,2216163340,10280,10290,10300,10280,513
20241018,134700,2210884110,10290,10280,10290,10280,611
20241018,134600,2204600670,10280,10280,10280,10280,2104
20241018,134500,2182971550,10290,10280,10290,10280,79
20241018,134400,2182158840,10290,10290,10290,10290,456
20241018,134300,2177466600,10290,10290,10290,10290,527
20241018,134200,2172043770,10290,10300,10300,10290,183
20241018,134100,2170159670,10300,10290,10300,10290,16
20241018,134000,2169994930,10290,10290,10300,10290,140
20241018,133900,2168554250,10290,10290,10300,10290,623
20241018,133800,2162142580,10290,10280,10290,10280,395
20241018,133700,2158078120,10290,10290,10290,10290,1524
20241018,133600,2142396160,10290,10290,10300,10290,18
20241018,133500,2142210870,10290,10290,10300,10290,895
20241018,133400,2133001190,10300,10300,10300,10300,613
20241018,133300,2126687290,10300,10280,10300,10280,200
20241018,133200,2124630490,10280,10290,10300,10280,1803
20241018,133100,2106084240,10300,10300,10300,10290,218
20241018,133000,2103838850,10300,10310,10310,10300,108
20241018,132900,2102726400,10310,10310,10310,10310,1261
20241018,132800,2089725490,10290,10310,10310,10290,864
20241018,132700,2080827130,10310,10300,10310,10300,1330
20241018,132600,2067128100,10300,10310,10310,10300,8
20241018,132500,2067045690,10300,10300,10310,10300,768
20241018,132400,2059135280,10300,10300,10300,10300,49
20241018,132300,2058630580,10300,10300,10300,10300,828
20241018,132200,2050102180,10290,10290,10310,10290,1271
20241018,132100,2037021410,10290,10280,10290,10280,383
20241018,132000,2033081360,10280,10300,10300,10280,214
20241018,131900,2030879880,10300,10290,10300,10280,214
20241018,131800,2028678480,10290,10300,10300,10270,11384
20241018,131700,1911634640,10300,10320,10330,10300,1327
20241018,131600,1897948350,10330,10320,10330,10320,14
20241018,131500,1897803850,10330,10320,10330,10310,743
20241018,131400,1890142250,10310,10330,10330,10310,2802
20241018,131300,1861231790,10350,10320,10350,10320,209
20241018,131200,1859072860,10330,10330,10350,10330,421
20241018,131100,1854723570,10330,10340,10340,10330,221
20241018,131000,1852440390,10340,10340,10350,10330,127
20241018,130900,1851127240,10340,10350,10350,10330,283
20241018,130800,1848203710,10330,10330,10350,10330,186
20241018,130700,1846281890,10330,10330,10330,10310,957
20241018,130600,1836410160,10330,10330,10330,10320,210
20241018,130500,1834241890,10320,10330,10330,10320,526
20241018,130400,1828810870,10330,10330,10330,10330,34
20241018,130300,1828459650,10320,10320,10320,10320,806
20241018,130200,1820141730,10320,10370,10370,10310,8313
20241018,130100,1734180430,10380,10380,10390,10370,1176
20241018,130000,1721973740,10380,10390,10390,10380,85
20241018,125900,1721091260,10380,10380,10380,10380,78
20241018,125800,1720281620,10380,10380,10390,10380,513
20241018,125700,1714956670,10380,10380,10380,10380,63
20241018,125600,1714302730,10380,10380,10380,10380,511
20241018,125500,1708998550,10380,10380,10390,10380,242
20241018,125400,1706484960,10390,10390,10400,10390,1344
20241018,125300,1692520790,10390,10400,10400,10390,2128
20241018,125200,1670389950,10400,10410,10410,10400,2067
20241018,125100,1648893030,10400,10410,10410,10400,33
20241018,125000,1648549580,10410,10410,10410,10410,131
20241018,124900,1647185870,10410,10400,10410,10400,110
20241018,124800,1646041360,10410,10410,10410,10410,514
20241018,124700,1640690620,10410,10400,10410,10400,185
20241018,124600,1638766610,10400,10400,10410,10400,85
20241018,124500,1637882500,10410,10410,10410,10410,19
20241018,124400,1637684710,10400,10400,10400,10400,467
20241018,124300,1632827910,10410,10410,10410,10400,38
20241018,124200,1632432620,10410,10410,10420,10410,908
20241018,124100,1622980320,10420,10420,10420,10410,41
20241018,124000,1622553430,10420,10420,10420,10410,1841
20241018,123900,1603380440,10430,10430,10430,10430,199
20241018,123800,1601304870,10430,10430,10430,10430,200
20241018,123700,1599218870,10440,10430,10440,10420,1107
20241018,123600,1587682410,10430,10430,10430,10420,3756
20241018,123500,1548537930,10430,10420,10430,10420,667
20241018,123400,1541586730,10430,10430,10430,10420,635
20241018,123300,1534963760,10430,10430,10430,10430,1315
20241018,123200,1521248310,10430,10430,10430,10430,108
20241018,123100,1520121870,10430,10440,10440,10430,19
20241018,123000,1519923590,10440,10440,10440,10440,11
20241018,122900,1519808750,10440,10440,10440,10440,232
20241018,122800,1517386670,10430,10440,10440,10430,20
20241018,122700,1517177960,10440,10450,10450,10440,12
20241018,122600,1517052580,10450,10440,10450,10440,10
20241018,122500,1516948160,10430,10440,10450,10430,157
20241018,122400,1515309230,10450,10450,10450,10450,2
20241018,122300,1515288330,10440,10440,10440,10440,7
20241018,122200,1515215250,10430,10430,10430,10430,248
20241018,122100,1512628610,10430,10430,10440,10430,1534
20241018,122000,1496627750,10440,10450,10450,10440,1514
20241018,121900,1480821480,10450,10450,10450,10450,101
20241018,121800,1479766030,10440,10440,10440,10440,179
20241018,121700,1477897270,10440,10430,10440,10430,460
20241018,121600,1473095950,10430,10430,10430,10430,0
20241018,121500,1473095950,10430,10440,10440,10430,942
20241018,121400,1463261520,10450,10440,10450,10440,137
20241018,121300,1461831100,10440,10440,10440,10440,950
20241018,121200,1451913100,10440,10440,10440,10440,399
20241018,121100,1447747540,10440,10440,10440,10430,442
20241018,121000,1443133150,10440,10450,10450,10440,400
20241018,120900,1438956650,10440,10430,10440,10430,408
20241018,120800,1434700140,10440,10440,10440,10430,464
20241018,120700,1429856070,10440,10440,10440,10440,133
20241018,120600,1428467550,10440,10440,10440,10440,613
20241018,120500,1422067830,10440,10440,10440,10430,12
20241018,120400,1421942620,10440,10440,10440,10440,5
20241018,120300,1421890420,10440,10440,10440,10430,66
20241018,120200,1421201730,10430,10440,10450,10430,740
20241018,120100,1413476200,10450,10450,10450,10450,3
20241018,120000,1413444850,10450,10440,10450,10440,571
20241018,115900,1407482610,10440,10440,10440,10440,0
20241018,115800,1407482610,10440,10430,10440,10430,2531
20241018,115700,1381075970,10430,10430,10430,10420,1513
20241018,115600,1365296380,10430,10430,10430,10430,598
20241018,115500,1359059240,10430,10430,10430,10430,407
20241018,115400,1354814230,10430,10420,10430,10420,336
20241018,115300,1351309820,10430,10440,10440,10430,2363
20241018,115200,1326662960,10440,10440,10440,10440,3898
20241018,115100,1285967840,10440,10440,10440,10430,1036
20241018,115000,1275160310,10440,10440,10440,10440,1
20241018,114900,1275149870,10430,10430,10430,10430,1
20241018,114800,1275139440,10430,10430,10430,10430,275
20241018,114700,1272271190,10430,10430,10430,10430,221
20241018,114600,1269966160,10430,10430,10430,10430,28
20241018,114500,1269674120,10430,10430,10430,10420,115
20241018,114400,1268474740,10430,10430,10430,10420,252
20241018,114300,1265847240,10430,10430,10430,10420,132
20241018,114200,1264471200,10430,10440,10440,10420,303
20241018,114100,1261310880,10440,10440,10440,10440,92
20241018,114000,1260350400,10440,10440,10440,10430,206
20241018,113900,1258201620,10430,10430,10440,10430,398
20241018,113800,1254050470,10430,10450,10450,10430,20
20241018,113700,1253841770,10430,10430,10430,10430,293
20241018,113600,1250785780,10430,10440,10440,10430,3363
20241018,113500,1215704490,10440,10460,10460,10440,2328
20241018,113400,1191396950,10450,10460,10460,10450,149
20241018,113300,1189839750,10460,10460,10460,10460,5
20241018,113200,1189787450,10450,10450,10450,10450,365
20241018,113100,1185973200,10450,10450,10450,10450,9
20241018,113000,1185879150,10450,10460,10460,10450,1944
20241018,112900,1165563290,10460,10460,10460,10460,636
20241018,112800,1158910730,10460,10460,10460,10460,319
20241018,112700,1155573990,10460,10470,10470,10460,995
20241018,112600,1145165740,10470,10460,10470,10460,60
20241018,112500,1144538090,10460,10470,10470,10460,16
20241018,112400,1144370660,10470,10460,10470,10460,145
20241018,112300,1142853490,10470,10470,10470,10460,521
20241018,112200,1137399620,10470,10480,10480,10470,346
20241018,112100,1133776400,10480,10480,10480,10470,369
20241018,112000,1129909780,10480,10470,10480,10470,790
20241018,111900,1121637980,10470,10480,10480,10470,912
20241018,111800,1112080890,10480,10480,10480,10480,0
20241018,111700,1112080890,10480,10480,10480,10480,539
20241018,111600,1106432170,10480,10480,10490,10480,417
20241018,111500,1102061960,10480,10480,10490,10480,135
20241018,111400,1100646160,10480,10480,10480,10480,87
20241018,111300,1099734400,10480,10480,10480,10480,131
20241018,111200,1098361520,10490,10490,10490,10490,26
20241018,111100,1098088780,10490,10490,10490,10480,220
20241018,111000,1095783000,10480,10480,10490,10480,367
20241018,110900,1091936180,10470,10470,10470,10470,0
20241018,110800,1091936180,10470,10480,10480,10470,461
20241018,110700,1087107320,10470,10480,10480,10470,153
20241018,110600,1085504830,10480,10480,10480,10480,1281
20241018,110500,1072079950,10470,10480,10480,10470,236
20241018,110400,1069608990,10480,10480,10480,10480,173
20241018,110300,1067795950,10480,10490,10490,10480,74
20241018,110200,1067020180,10480,10490,10490,10480,235
20241018,110100,1064557320,10490,10480,10490,10480,135
20241018,110000,1063141940,10480,10480,10480,10480,57
20241018,105900,1062544580,10470,10490,10490,10470,1258
20241018,105800,1049366720,10490,10490,10490,10490,36
20241018,105700,1048989080,10490,10490,10490,10490,16
20241018,105600,1048821240,10490,10480,10490,10480,60
20241018,105500,1048192400,10480,10470,10480,10470,768
20241018,105400,1040143770,10480,10470,10480,10470,135
20241018,105300,1038730190,10480,10480,10480,10470,159
20241018,105200,1037063950,10480,10470,10480,10470,266
20241018,105100,1034277760,10470,10480,10480,10470,306
20241018,105000,1031071900,10480,10490,10490,10470,823
20241018,104900,1022451920,10490,10500,10500,10490,1547
20241018,104800,1006223860,10490,10500,10500,10490,217
20241018,104700,1003947360,10500,10510,10520,10500,1569
20241018,104600,987467470,10500,10510,10510,10500,4044
20241018,104500,944999000,10510,10510,10520,10500,694
20241018,104400,937706050,10510,10510,10510,10510,244
20241018,104300,935141610,10510,10520,10520,10510,606
20241018,104200,928769970,10520,10510,10520,10510,158
20241018,104100,927108870,10510,10510,10510,10500,252
20241018,104000,924460550,10520,10510,10520,10510,966
20241018,103900,914307870,10520,10520,10520,10520,553
20241018,103800,908490310,10530,10520,10530,10520,55
20241018,103700,907911660,10530,10530,10530,10530,0
20241018,103600,907911660,10530,10530,10530,10530,6
20241018,103500,907848480,10520,10540,10540,10520,134
20241018,103400,906438740,10540,10510,10540,10510,178
20241018,103300,904565650,10510,10520,10520,10510,756
20241018,103200,896619800,10520,10540,10540,10520,412
20241018,103100,892282780,10520,10520,10540,10510,1028
20241018,103000,881474390,10520,10530,10530,10520,1311
20241018,102900,867682650,10530,10520,10530,10520,1169
20241018,102800,855379780,10520,10540,10540,10520,1248
20241018,102700,842233440,10540,10540,10550,10540,531
20241018,102600,836636650,10540,10560,10560,10540,1291
20241018,102500,823024480,10560,10560,10560,10560,33
20241018,102400,822676000,10550,10560,10560,10550,102
20241018,102300,821599370,10560,10560,10560,10560,2
20241018,102200,821578250,10550,10550,10560,10550,624
20241018,102100,814993650,10550,10550,10550,10540,187
20241018,102000,813020880,10550,10560,10560,10540,730
20241018,101900,805324940,10540,10540,10540,10530,1453
20241018,101800,790010390,10540,10540,10540,10540,318
20241018,101700,786658670,10540,10550,10550,10540,399
20241018,101600,782449730,10550,10540,10550,10540,20
20241018,101500,782238800,10550,10540,10550,10540,221
20241018,101400,779908650,10540,10550,10550,10540,1071
20241018,101300,768609940,10540,10530,10540,10530,441
20241018,101200,763962280,10510,10510,10520,10510,255
20241018,101100,761280320,10520,10500,10520,10500,681
20241018,101000,754127800,10510,10530,10530,10510,6162
20241018,100900,689326790,10520,10530,10540,10520,2796
20241018,100800,659890500,10540,10540,10540,10540,124
20241018,100700,658583540,10540,10550,10550,10540,1125
20241018,100600,646725900,10540,10540,10540,10540,1393
20241018,100500,632043680,10530,10530,10540,10530,582
20241018,100400,625914650,10540,10540,10540,10530,190
20241018,100300,623912120,10540,10530,10540,10530,1231
20241018,100200,610945510,10530,10530,10530,10530,1791
20241018,100100,592086280,10530,10540,10540,10530,733
20241018,100000,584366060,10540,10540,10540,10530,182
20241018,095900,582448010,10540,10540,10540,10530,597
20241018,095800,576161070,10540,10560,10570,10530,3328
20241018,095700,541065130,10560,10570,10570,10560,791
20241018,095600,532711090,10570,10580,10580,10570,963
20241018,095500,522531990,10570,10580,10580,10570,58
20241018,095400,521918460,10580,10600,10600,10570,2079
20241018,095300,499914670,10590,10590,10590,10590,7
20241018,095200,499840540,10600,10600,10600,10600,2
20241018,095100,499819340,10600,10590,10600,10590,191
20241018,095000,497796640,10590,10590,10590,10590,16
20241018,094900,497627200,10590,10610,10620,10590,4771
20241018,094800,447025050,10610,10610,10610,10610,51
20241018,094700,446483940,10610,10610,10610,10610,6
20241018,094600,446420280,10620,10620,10620,10610,162
20241018,094500,444701330,10620,10620,10620,10620,93
20241018,094400,443713670,10620,10620,10620,10610,246
20241018,094300,441102230,10620,10620,10630,10620,834
20241018,094200,432245140,10620,10630,10630,10620,287
20241018,094100,429197090,10630,10630,10630,10620,40
20241018,094000,428771950,10630,10620,10630,10620,51
20241018,093900,428230310,10630,10640,10640,10620,784
20241018,093800,419895690,10630,10630,10630,10620,193
20241018,093700,417844480,10620,10620,10620,10620,87
20241018,093600,416920540,10620,10610,10630,10600,310
20241018,093500,413632190,10610,10620,10620,10610,271
20241018,093400,410755360,10610,10600,10610,10600,263
20241018,093300,407967280,10600,10600,10600,10600,220
20241018,093200,405635280,10600,10610,10610,10600,451
20241018,093100,400852650,10610,10630,10630,10610,206
20241018,093000,398664990,10630,10620,10630,10600,266
20241018,092900,395844570,10630,10620,10630,10610,2643
20241018,092800,367797090,10620,10620,10630,10620,1420
20241018,092700,352715040,10630,10630,10630,10620,1946
20241018,092600,332029560,10630,10650,10650,10630,591
20241018,092500,325744630,10650,10650,10650,10650,851
20241018,092400,316681480,10660,10680,10690,10660,11973
20241018,092300,188939290,10690,10680,10690,10680,122
20241018,092200,187636280,10680,10700,10700,10680,599
20241018,092100,181232990,10700,10710,10710,10690,158
20241018,092000,179542760,10690,10690,10690,10680,391
20241018,091900,175363110,10690,10710,10710,10680,82
20241018,091800,174486380,10710,10680,10710,10680,8
20241018,091700,174400880,10680,10680,10680,10660,2276
20241018,091600,150126010,10680,10670,10750,10670,914
20241018,091500,140354140,10670,10670,10720,10670,529
20241018,091400,134709510,10720,10670,10720,10670,783
20241018,091300,126347410,10670,10670,10670,10670,494
20241018,091200,121076430,10670,10670,10670,10660,1305
20241018,091100,107158620,10670,10680,10690,10670,1620
20241018,091000,89859020,10680,10700,10700,10680,470
20241018,090900,84831070,10720,10720,10720,10700,393
20241018,090800,80625610,10700,10700,10700,10700,740
20241018,090700,72707610,10680,10700,10700,10680,125
20241018,090600,71372110,10690,10690,10690,10690,83
20241018,090500,70484840,10670,10670,10670,10660,2217
20241018,090400,46830110,10670,10670,10670,10670,481
20241018,090300,41697840,10670,10680,10680,10670,417
20241018,090200,37246920,10670,10660,10690,10660,355
20241018,090100,33460400,10660,10650,10660,10650,135
20241018,090000,32022090,10660,10680,10680,10650,2977