KissMeData/108860/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201500,2662221320,10500,10500,10500,10500,3902
20241023,201400,2662221320,10500,10500,10500,10500,0
20241023,201300,2662221320,10500,10500,10500,10500,0
20241023,201200,2662221320,10500,10500,10500,10500,0
20241023,201100,2662221320,10500,10500,10500,10500,0
20241023,201000,2662221320,10500,10500,10500,10500,0
20241023,200900,2662221320,10500,10500,10500,10500,0
20241023,200800,2662221320,10500,10500,10500,10500,0
20241023,200700,2662221320,10500,10500,10500,10500,0
20241023,200600,2662221320,10500,10500,10500,10500,0
20241023,200500,2662221320,10500,10500,10500,10500,0
20241023,200400,2662221320,10500,10500,10500,10500,0
20241023,200300,2662221320,10500,10500,10500,10500,0
20241023,200200,2662221320,10500,10500,10500,10500,0
20241023,200100,2662221320,10500,10500,10500,10500,0
20241023,200000,2662221320,10500,10500,10500,10500,0
20241023,195900,2662221320,10500,10500,10500,10500,0
20241023,195800,2662221320,10500,10500,10500,10500,0
20241023,195700,2662221320,10500,10500,10500,10500,0
20241023,195600,2662221320,10500,10500,10500,10500,0
20241023,195500,2662221320,10500,10500,10500,10500,0
20241023,195400,2662221320,10500,10500,10500,10500,0
20241023,195300,2662221320,10500,10500,10500,10500,0
20241023,195200,2662221320,10500,10500,10500,10500,0
20241023,195100,2662221320,10500,10500,10500,10500,0
20241023,195000,2662221320,10500,10500,10500,10500,0
20241023,194900,2662221320,10500,10500,10500,10500,0
20241023,194800,2662221320,10500,10500,10500,10500,0
20241023,194700,2662221320,10500,10500,10500,10500,0
20241023,194600,2662221320,10500,10500,10500,10500,0
20241023,194500,2662221320,10500,10500,10500,10500,3902
20241023,194400,2662221320,10500,10500,10500,10500,0
20241023,194300,2662221320,10500,10500,10500,10500,0
20241023,194200,2662221320,10500,10500,10500,10500,0
20241023,194100,2662221320,10500,10500,10500,10500,0
20241023,194000,2662221320,10500,10500,10500,10500,0
20241023,193900,2662221320,10500,10500,10500,10500,0
20241023,193800,2662221320,10500,10500,10500,10500,0
20241023,193700,2662221320,10500,10500,10500,10500,0
20241023,193600,2662221320,10500,10500,10500,10500,0
20241023,193500,2662221320,10500,10500,10500,10500,0
20241023,193400,2662221320,10500,10500,10500,10500,0
20241023,193300,2662221320,10500,10500,10500,10500,0
20241023,193200,2662221320,10500,10500,10500,10500,0
20241023,193100,2662221320,10500,10500,10500,10500,0
20241023,193000,2662221320,10500,10500,10500,10500,0
20241023,192900,2662221320,10500,10500,10500,10500,0
20241023,192800,2662221320,10500,10500,10500,10500,0
20241023,192700,2662221320,10500,10500,10500,10500,0
20241023,192600,2662221320,10500,10500,10500,10500,0
20241023,192500,2662221320,10500,10500,10500,10500,0
20241023,192400,2662221320,10500,10500,10500,10500,0
20241023,192300,2662221320,10500,10500,10500,10500,0
20241023,192200,2662221320,10500,10500,10500,10500,0
20241023,192100,2662221320,10500,10500,10500,10500,0
20241023,192000,2662221320,10500,10500,10500,10500,0
20241023,191900,2662221320,10500,10500,10500,10500,0
20241023,191800,2662221320,10500,10500,10500,10500,0
20241023,191700,2662221320,10500,10500,10500,10500,0
20241023,191600,2662221320,10500,10500,10500,10500,0
20241023,191500,2662221320,10500,10500,10500,10500,3902
20241023,191400,2662221320,10500,10500,10500,10500,0
20241023,191300,2662221320,10500,10500,10500,10500,0
20241023,191200,2662221320,10500,10500,10500,10500,0
20241023,191100,2662221320,10500,10500,10500,10500,0
20241023,191000,2662221320,10500,10500,10500,10500,0
20241023,190900,2662221320,10500,10500,10500,10500,0
20241023,190800,2662221320,10500,10500,10500,10500,0
20241023,190700,2662221320,10500,10500,10500,10500,0
20241023,190600,2662221320,10500,10500,10500,10500,0
20241023,190500,2662221320,10500,10500,10500,10500,0
20241023,190400,2662221320,10500,10500,10500,10500,0
20241023,190300,2662221320,10500,10500,10500,10500,0
20241023,190200,2662221320,10500,10500,10500,10500,0
20241023,190100,2662221320,10500,10500,10500,10500,0
20241023,190000,2662221320,10500,10500,10500,10500,0
20241023,185900,2662221320,10500,10500,10500,10500,0
20241023,185800,2662221320,10500,10500,10500,10500,0
20241023,185700,2662221320,10500,10500,10500,10500,0
20241023,185600,2662221320,10500,10500,10500,10500,0
20241023,185500,2662221320,10500,10500,10500,10500,0
20241023,185400,2662221320,10500,10500,10500,10500,0
20241023,185300,2662221320,10500,10500,10500,10500,0
20241023,185200,2662221320,10500,10500,10500,10500,0
20241023,185100,2662221320,10500,10500,10500,10500,0
20241023,185000,2662221320,10500,10500,10500,10500,0
20241023,184900,2662221320,10500,10500,10500,10500,0
20241023,184800,2662221320,10500,10500,10500,10500,0
20241023,184700,2662221320,10500,10500,10500,10500,0
20241023,184600,2662221320,10500,10500,10500,10500,0
20241023,184500,2662221320,10500,10500,10500,10500,3902
20241023,184400,2662221320,10500,10500,10500,10500,0
20241023,184300,2662221320,10500,10500,10500,10500,0
20241023,184200,2662221320,10500,10500,10500,10500,0
20241023,184100,2662221320,10500,10500,10500,10500,0
20241023,184000,2662221320,10500,10500,10500,10500,0
20241023,183900,2662221320,10500,10500,10500,10500,0
20241023,183800,2662221320,10500,10500,10500,10500,0
20241023,183700,2662221320,10500,10500,10500,10500,0
20241023,183600,2662221320,10500,10500,10500,10500,0
20241023,183500,2662221320,10500,10500,10500,10500,0
20241023,183400,2662221320,10500,10500,10500,10500,0
20241023,183300,2662221320,10500,10500,10500,10500,0
20241023,183200,2662221320,10500,10500,10500,10500,0
20241023,183100,2662221320,10500,10500,10500,10500,0
20241023,183000,2662221320,10500,10500,10500,10500,0
20241023,182900,2662221320,10500,10500,10500,10500,0
20241023,182800,2662221320,10500,10500,10500,10500,0
20241023,182700,2662221320,10500,10500,10500,10500,0
20241023,182600,2662221320,10500,10500,10500,10500,0
20241023,182500,2662221320,10500,10500,10500,10500,0
20241023,182400,2662221320,10500,10500,10500,10500,0
20241023,182300,2662221320,10500,10500,10500,10500,0
20241023,182200,2662221320,10500,10500,10500,10500,0
20241023,182100,2662221320,10500,10500,10500,10500,0
20241023,182000,2662221320,10500,10500,10500,10500,0
20241023,181900,2662221320,10500,10500,10500,10500,0
20241023,181800,2662221320,10500,10500,10500,10500,0
20241023,181700,2662221320,10500,10500,10500,10500,0
20241023,181600,2662221320,10500,10500,10500,10500,0
20241023,181500,2662221320,10500,10500,10500,10500,3902
20241023,181400,2662221320,10500,10500,10500,10500,0
20241023,181300,2662221320,10500,10500,10500,10500,0
20241023,181200,2662221320,10500,10500,10500,10500,0
20241023,181100,2662221320,10500,10500,10500,10500,0
20241023,181000,2662221320,10500,10500,10500,10500,0
20241023,180900,2662221320,10500,10500,10500,10500,0
20241023,180800,2662221320,10500,10500,10500,10500,0
20241023,180700,2662221320,10500,10500,10500,10500,0
20241023,180600,2662221320,10500,10500,10500,10500,0
20241023,180500,2662221320,10500,10500,10500,10500,0
20241023,180400,2662221320,10500,10500,10500,10500,0
20241023,180300,2662221320,10500,10500,10500,10500,0
20241023,180200,2662221320,10500,10500,10500,10500,0
20241023,180100,2662221320,10500,10500,10500,10500,0
20241023,180000,2662221320,10500,10500,10500,10500,0
20241023,175900,2662221320,10500,10500,10500,10500,0
20241023,175800,2662221320,10500,10500,10500,10500,0
20241023,175700,2662221320,10500,10500,10500,10500,0
20241023,175600,2662221320,10500,10500,10500,10500,0
20241023,175500,2662221320,10500,10500,10500,10500,0
20241023,175400,2662221320,10500,10500,10500,10500,0
20241023,175300,2662221320,10500,10500,10500,10500,0
20241023,175200,2662221320,10500,10500,10500,10500,0
20241023,175100,2662221320,10500,10500,10500,10500,0
20241023,175000,2662221320,10500,10500,10500,10500,0
20241023,174900,2662221320,10500,10500,10500,10500,0
20241023,174800,2662221320,10500,10500,10500,10500,0
20241023,174700,2662221320,10500,10500,10500,10500,0
20241023,174600,2662221320,10500,10500,10500,10500,0
20241023,174500,2662221320,10500,10500,10500,10500,3902
20241023,174400,2662221320,10500,10500,10500,10500,0
20241023,174300,2662221320,10500,10500,10500,10500,0
20241023,174200,2662221320,10500,10500,10500,10500,0
20241023,174100,2662221320,10500,10500,10500,10500,0
20241023,174000,2662221320,10500,10500,10500,10500,0
20241023,173900,2662221320,10500,10500,10500,10500,0
20241023,173800,2662221320,10500,10500,10500,10500,0
20241023,173700,2662221320,10500,10500,10500,10500,0
20241023,173600,2662221320,10500,10500,10500,10500,0
20241023,173500,2662221320,10500,10500,10500,10500,0
20241023,173400,2662221320,10500,10500,10500,10500,0
20241023,173300,2662221320,10500,10500,10500,10500,0
20241023,173200,2662221320,10500,10500,10500,10500,0
20241023,173100,2662221320,10500,10500,10500,10500,0
20241023,173000,2662221320,10500,10500,10500,10500,0
20241023,172900,2662221320,10500,10500,10500,10500,0
20241023,172800,2662221320,10500,10500,10500,10500,0
20241023,172700,2662221320,10500,10500,10500,10500,0
20241023,172600,2662221320,10500,10500,10500,10500,0
20241023,172500,2662221320,10500,10500,10500,10500,0
20241023,172400,2662221320,10500,10500,10500,10500,0
20241023,172300,2662221320,10500,10500,10500,10500,0
20241023,172200,2662221320,10500,10500,10500,10500,0
20241023,172100,2662221320,10500,10500,10500,10500,0
20241023,172000,2662221320,10500,10500,10500,10500,0
20241023,171900,2662221320,10500,10500,10500,10500,0
20241023,171800,2662221320,10500,10500,10500,10500,0
20241023,171700,2662221320,10500,10500,10500,10500,0
20241023,171600,2662221320,10500,10500,10500,10500,0
20241023,171500,2662221320,10500,10500,10500,10500,3902
20241023,171400,2662221320,10500,10500,10500,10500,0
20241023,171300,2662221320,10500,10500,10500,10500,0
20241023,171200,2662221320,10500,10500,10500,10500,0
20241023,171100,2662221320,10500,10500,10500,10500,0
20241023,171000,2662221320,10500,10500,10500,10500,0
20241023,170900,2662221320,10500,10500,10500,10500,0
20241023,170800,2662221320,10500,10500,10500,10500,0
20241023,170700,2662221320,10500,10500,10500,10500,0
20241023,170600,2662221320,10500,10500,10500,10500,0
20241023,170500,2662221320,10500,10500,10500,10500,0
20241023,170400,2662221320,10500,10500,10500,10500,0
20241023,170300,2662221320,10500,10500,10500,10500,0
20241023,170200,2662221320,10500,10500,10500,10500,0
20241023,170100,2662221320,10500,10500,10500,10500,0
20241023,170000,2662221320,10500,10500,10500,10500,0
20241023,165900,2662221320,10500,10500,10500,10500,0
20241023,165800,2662221320,10500,10500,10500,10500,0
20241023,165700,2662221320,10500,10500,10500,10500,0
20241023,165600,2662221320,10500,10500,10500,10500,0
20241023,165500,2662221320,10500,10500,10500,10500,0
20241023,165400,2662221320,10500,10500,10500,10500,0
20241023,165300,2662221320,10500,10500,10500,10500,0
20241023,165200,2662221320,10500,10500,10500,10500,0
20241023,165100,2662221320,10500,10500,10500,10500,0
20241023,165000,2662221320,10500,10500,10500,10500,0
20241023,164900,2662221320,10500,10500,10500,10500,0
20241023,164800,2662221320,10500,10500,10500,10500,0
20241023,164700,2662221320,10500,10500,10500,10500,0
20241023,164600,2662221320,10500,10500,10500,10500,0
20241023,164500,2662221320,10500,10500,10500,10500,3902
20241023,164400,2662221320,10500,10500,10500,10500,0
20241023,164300,2662221320,10500,10500,10500,10500,0
20241023,164200,2662221320,10500,10500,10500,10500,0
20241023,164100,2662221320,10500,10500,10500,10500,0
20241023,164000,2662221320,10500,10500,10500,10500,0
20241023,163900,2662221320,10500,10500,10500,10500,0
20241023,163800,2662221320,10500,10500,10500,10500,0
20241023,163700,2662221320,10500,10500,10500,10500,0
20241023,163600,2662221320,10500,10500,10500,10500,0
20241023,163500,2662221320,10500,10500,10500,10500,0
20241023,163400,2662221320,10500,10500,10500,10500,0
20241023,163300,2662221320,10500,10500,10500,10500,0
20241023,163200,2662221320,10500,10500,10500,10500,0
20241023,163100,2662221320,10500,10500,10500,10500,0
20241023,163000,2662221320,10500,10500,10500,10500,0
20241023,162900,2662221320,10500,10500,10500,10500,0
20241023,162800,2662221320,10500,10500,10500,10500,0
20241023,162700,2662221320,10500,10500,10500,10500,0
20241023,162600,2662221320,10500,10500,10500,10500,0
20241023,162500,2662221320,10500,10500,10500,10500,0
20241023,162400,2662221320,10500,10500,10500,10500,0
20241023,162300,2662221320,10500,10500,10500,10500,0
20241023,162200,2662221320,10500,10500,10500,10500,0
20241023,162100,2662221320,10500,10500,10500,10500,0
20241023,162000,2662221320,10500,10500,10500,10500,0
20241023,161900,2662221320,10500,10500,10500,10500,0
20241023,161800,2662221320,10500,10500,10500,10500,0
20241023,161700,2662221320,10500,10500,10500,10500,0
20241023,161600,2662221320,10500,10500,10500,10500,0
20241023,161500,2662221320,10500,10500,10500,10500,3902
20241023,161400,2662221320,10500,10500,10500,10500,0
20241023,161300,2662221320,10500,10500,10500,10500,0
20241023,161200,2662221320,10500,10500,10500,10500,0
20241023,161100,2662221320,10500,10500,10500,10500,0
20241023,161000,2662221320,10500,10500,10500,10500,0
20241023,160900,2662221320,10500,10500,10500,10500,0
20241023,160800,2662221320,10500,10500,10500,10500,0
20241023,160700,2662221320,10500,10500,10500,10500,0
20241023,160600,2662221320,10500,10500,10500,10500,0
20241023,160500,2662221320,10500,10500,10500,10500,0
20241023,160400,2662221320,10500,10500,10500,10500,0
20241023,160300,2662221320,10500,10500,10500,10500,0
20241023,160200,2662221320,10500,10500,10500,10500,0
20241023,160100,2662221320,10500,10500,10500,10500,0
20241023,160000,2662221320,10500,10500,10500,10500,0
20241023,155900,2662221320,10500,10500,10500,10500,0
20241023,155800,2662221320,10500,10500,10500,10500,0
20241023,155700,2662221320,10500,10500,10500,10500,0
20241023,155600,2662221320,10500,10500,10500,10500,0
20241023,155500,2662221320,10500,10500,10500,10500,0
20241023,155400,2662221320,10500,10500,10500,10500,0
20241023,155300,2662221320,10500,10500,10500,10500,0
20241023,155200,2662221320,10500,10500,10500,10500,0
20241023,155100,2662221320,10500,10500,10500,10500,0
20241023,155000,2662221320,10500,10500,10500,10500,0
20241023,154900,2662221320,10500,10500,10500,10500,0
20241023,154800,2662221320,10500,10500,10500,10500,0
20241023,154700,2662221320,10500,10500,10500,10500,0
20241023,154600,2662221320,10500,10500,10500,10500,0
20241023,154500,2662221320,10500,10500,10500,10500,3902
20241023,154400,2662221320,10500,10500,10500,10500,0
20241023,154300,2662221320,10500,10500,10500,10500,0
20241023,154200,2662221320,10500,10500,10500,10500,0
20241023,154100,2662221320,10500,10500,10500,10500,0
20241023,154000,2662221320,10500,10500,10500,10500,0
20241023,153900,2662221320,10500,10500,10500,10500,0
20241023,153800,2662221320,10500,10500,10500,10500,0
20241023,153700,2662221320,10500,10500,10500,10500,0
20241023,153600,2662221320,10500,10500,10500,10500,0
20241023,153500,2662221320,10500,10500,10500,10500,0
20241023,153400,2662221320,10500,10500,10500,10500,0
20241023,153300,2662221320,10500,10500,10500,10500,0
20241023,153200,2662221320,10500,10500,10500,10500,0
20241023,153100,2662221320,10500,10500,10500,10500,0
20241023,153000,2662221320,10500,10500,10500,10500,3902
20241023,152900,2621250320,10490,10490,10490,10490,0
20241023,152800,2621250320,10490,10490,10490,10490,0
20241023,152700,2621250320,10490,10490,10490,10490,0
20241023,152600,2621250320,10490,10490,10490,10490,0
20241023,152500,2621250320,10490,10490,10490,10490,0
20241023,152400,2621250320,10490,10490,10490,10490,0
20241023,152300,2621250320,10490,10490,10490,10490,0
20241023,152200,2621250320,10490,10490,10490,10490,0
20241023,152100,2621250320,10490,10490,10490,10490,0
20241023,152000,2621250320,10490,10490,10490,10490,0
20241023,151900,2621250320,10490,10490,10500,10470,2311
20241023,151800,2597019660,10500,10500,10510,10490,481
20241023,151700,2591969770,10490,10500,10510,10490,276
20241023,151600,2589073080,10510,10510,10510,10500,62
20241023,151500,2588421480,10500,10500,10500,10490,2498
20241023,151400,2562202450,10500,10500,10510,10500,542
20241023,151300,2556511040,10510,10510,10510,10510,111
20241023,151200,2555344430,10500,10500,10500,10500,423
20241023,151100,2550902930,10500,10500,10500,10500,232
20241023,151000,2548466930,10510,10510,10510,10500,75
20241023,150900,2547678830,10510,10500,10520,10500,574
20241023,150800,2541647430,10500,10500,10500,10500,205
20241023,150700,2539494930,10510,10510,10510,10510,216
20241023,150600,2537224770,10510,10510,10510,10500,93
20241023,150500,2536247590,10510,10520,10520,10510,606
20241023,150400,2529878380,10520,10520,10520,10520,1
20241023,150300,2529867860,10520,10540,10540,10520,1457
20241023,150200,2514534240,10530,10540,10540,10530,1161
20241023,150100,2502297400,10550,10550,10560,10550,548
20241023,150000,2496515920,10550,10550,10550,10550,341
20241023,145900,2492918370,10560,10550,10560,10550,31
20241023,145800,2492591130,10550,10540,10550,10540,826
20241023,145700,2483876840,10540,10540,10540,10540,589
20241023,145600,2477668780,10550,10550,10550,10540,1039
20241023,145500,2466707450,10550,10540,10550,10540,201
20241023,145400,2464586910,10540,10540,10550,10540,327
20241023,145300,2461139320,10540,10540,10540,10540,152
20241023,145200,2459537240,10540,10540,10540,10540,7
20241023,145100,2459463460,10550,10550,10560,10540,2136
20241023,145000,2436926880,10550,10550,10550,10540,1099
20241023,144900,2425343180,10540,10540,10550,10540,1035
20241023,144800,2414431070,10530,10530,10530,10530,275
20241023,144700,2411535320,10550,10520,10550,10520,1529
20241023,144600,2395439050,10520,10540,10540,10520,1564
20241023,144500,2378963370,10550,10540,10550,10540,125
20241023,144400,2377645730,10540,10540,10540,10540,145
20241023,144300,2376117430,10540,10550,10550,10530,292
20241023,144200,2373040810,10560,10550,10560,10550,5
20241023,144100,2372988030,10550,10550,10550,10530,1709
20241023,144000,2354970260,10560,10550,10560,10550,172
20241023,143900,2353155430,10540,10560,10560,10540,752
20241023,143800,2345219740,10550,10540,10550,10540,405
20241023,143700,2340947040,10550,10550,10550,10550,84
20241023,143600,2340060840,10550,10570,10570,10540,2191
20241023,143500,2316949590,10570,10550,10570,10550,817
20241023,143400,2308327250,10550,10560,10560,10550,739
20241023,143300,2300526880,10560,10560,10560,10560,277
20241023,143200,2297601760,10560,10550,10570,10550,2863
20241023,143100,2267374900,10550,10530,10550,10530,954
20241023,143000,2257320750,10530,10530,10540,10530,766
20241023,142900,2249254710,10540,10540,10540,10530,245
20241023,142800,2246673550,10540,10520,10540,10520,849
20241023,142700,2237734750,10520,10520,10520,10520,265
20241023,142600,2234946950,10520,10510,10520,10510,714
20241023,142500,2227437030,10520,10510,10520,10510,812
20241023,142400,2218900250,10500,10500,10500,10490,1011
20241023,142300,2208284820,10510,10500,10510,10500,467
20241023,142200,2203378990,10500,10510,10510,10500,538
20241023,142100,2197724760,10520,10500,10520,10500,844
20241023,142000,2188853990,10500,10490,10500,10490,1192
20241023,141900,2176340320,10490,10450,10500,10450,7452
20241023,141800,2098277450,10450,10450,10450,10440,557
20241023,141700,2092456810,10450,10450,10450,10450,111
20241023,141600,2091296860,10450,10450,10450,10440,229
20241023,141500,2088904380,10450,10440,10450,10440,7
20241023,141400,2088831280,10450,10450,10450,10450,298
20241023,141300,2085717180,10450,10450,10450,10450,139
20241023,141200,2084264630,10440,10440,10450,10440,773
20241023,141100,2076187190,10450,10440,10450,10440,54
20241023,141000,2075622990,10440,10440,10440,10440,450
20241023,140900,2070924990,10440,10420,10450,10420,2583
20241023,140800,2043974420,10430,10430,10430,10430,131
20241023,140700,2042608090,10430,10430,10430,10430,11
20241023,140600,2042493360,10430,10420,10430,10420,267
20241023,140500,2039710070,10420,10420,10420,10420,138
20241023,140400,2038272110,10430,10430,10430,10430,3
20241023,140300,2038240820,10420,10440,10450,10420,1205
20241023,140200,2025665340,10450,10450,10450,10450,655
20241023,140100,2018820590,10450,10440,10450,10440,2102
20241023,140000,1996855170,10440,10420,10440,10420,512
20241023,135900,1991511050,10420,10430,10440,10420,518
20241023,135800,1986106320,10440,10440,10440,10430,360
20241023,135700,1982350120,10430,10430,10440,10430,285
20241023,135600,1979376570,10430,10420,10430,10410,2316
20241023,135500,1955260220,10430,10420,10430,10410,873
20241023,135400,1946156540,10400,10410,10420,10400,2335
20241023,135300,1921838160,10410,10410,10420,10400,897
20241023,135200,1912499430,10410,10410,10410,10400,110
20241023,135100,1911354690,10410,10410,10410,10410,729
20241023,135000,1903765800,10410,10410,10410,10400,826
20241023,134900,1895167410,10410,10400,10410,10400,132
20241023,134800,1893794580,10400,10420,10420,10390,70
20241023,134700,1893065590,10420,10380,10420,10380,7129
20241023,134600,1818925980,10380,10380,10380,10370,579
20241023,134500,1812915970,10380,10370,10380,10370,472
20241023,134400,1808016720,10380,10370,10380,10370,287
20241023,134300,1805038460,10380,10370,10380,10370,122
20241023,134200,1803773220,10370,10370,10370,10360,35
20241023,134100,1803410280,10370,10370,10370,10370,108
20241023,134000,1802290320,10370,10380,10380,10370,67
20241023,133900,1801595390,10380,10370,10380,10370,1672
20241023,133800,1784240630,10360,10360,10370,10360,1258
20241023,133700,1771196180,10370,10360,10370,10360,168
20241023,133600,1769455420,10360,10370,10370,10360,559
20241023,133500,1763662180,10370,10370,10370,10360,79
20241023,133400,1762843150,10360,10350,10360,10350,1102
20241023,133300,1751434950,10350,10350,10350,10350,1223
20241023,133200,1738776900,10350,10360,10360,10350,982
20241023,133100,1728608330,10360,10360,10360,10360,51
20241023,133000,1728079970,10360,10360,10360,10360,62
20241023,132900,1727437650,10360,10360,10360,10360,442
20241023,132800,1722858530,10360,10350,10360,10350,2479
20241023,132700,1697191220,10350,10340,10350,10340,1315
20241023,132600,1683580980,10340,10340,10340,10340,225
20241023,132500,1681254480,10340,10340,10340,10340,123
20241023,132400,1679982660,10340,10340,10340,10330,23
20241023,132300,1679744860,10340,10340,10340,10330,70
20241023,132200,1679021070,10330,10350,10350,10330,58
20241023,132100,1678421310,10330,10340,10350,10330,667
20241023,132000,1671524470,10330,10330,10340,10330,404
20241023,131900,1667350150,10340,10340,10340,10340,342
20241023,131800,1663813870,10340,10340,10340,10340,1
20241023,131700,1663803530,10350,10340,10350,10340,233
20241023,131600,1661393080,10340,10350,10350,10340,23
20241023,131500,1661155060,10350,10340,10350,10340,962
20241023,131400,1651204460,10340,10340,10340,10330,493
20241023,131300,1646106850,10340,10350,10350,10340,691
20241023,131200,1638961680,10350,10340,10350,10340,1187
20241023,131100,1626687940,10340,10330,10340,10330,1081
20241023,131000,1615512900,10330,10300,10340,10300,5699
20241023,130900,1556752220,10300,10290,10300,10290,103
20241023,130800,1555692330,10280,10270,10280,10270,514
20241023,130700,1550410400,10270,10300,10300,10270,1310
20241023,130600,1536945680,10280,10300,10300,10270,8
20241023,130500,1536863410,10280,10290,10290,10280,213
20241023,130400,1534673760,10290,10290,10290,10290,1
20241023,130300,1534663470,10280,10310,10310,10280,8
20241023,130200,1534581080,10310,10290,10310,10280,3
20241023,130100,1534550200,10290,10310,10310,10290,2325
20241023,130000,1510597940,10310,10310,10310,10310,17
20241023,125900,1510422670,10320,10320,10320,10320,401
20241023,125800,1506284350,10330,10320,10330,10320,6
20241023,125700,1506222380,10310,10320,10330,10310,292
20241023,125600,1503208910,10310,10310,10310,10310,1
20241023,125500,1503198600,10310,10310,10310,10310,107
20241023,125400,1502095430,10300,10300,10300,10300,1
20241023,125300,1502085130,10320,10310,10320,10300,82
20241023,125200,1501239680,10300,10310,10310,10300,61
20241023,125100,1500610780,10320,10320,10320,10320,5
20241023,125000,1500559180,10300,10300,10300,10300,215
20241023,124900,1498344680,10320,10320,10320,10320,1
20241023,124800,1498334360,10300,10300,10300,10300,1
20241023,124700,1498324060,10310,10310,10310,10310,28
20241023,124600,1498035380,10310,10300,10310,10300,3
20241023,124500,1498004470,10300,10310,10320,10300,59
20241023,124400,1497396650,10310,10330,10330,10310,2
20241023,124300,1497376010,10330,10320,10330,10300,601
20241023,124200,1491176930,10320,10330,10330,10320,51
20241023,124100,1490650110,10330,10330,10330,10330,4
20241023,124000,1490608790,10320,10340,10340,10320,82
20241023,123900,1489761550,10340,10340,10340,10340,1
20241023,123800,1489751210,10310,10330,10340,10310,41
20241023,123700,1489327690,10310,10330,10330,10310,38
20241023,123600,1488935170,10330,10330,10340,10330,21
20241023,123500,1488718220,10340,10300,10340,10300,13
20241023,123400,1488584210,10300,10300,10300,10300,2
20241023,123300,1488563610,10300,10350,10350,10300,115
20241023,123200,1487373410,10350,10330,10350,10300,902
20241023,123100,1478071420,10350,10290,10350,10290,2760
20241023,123000,1449555590,10290,10300,10300,10290,221
20241023,122900,1447279300,10300,10300,10300,10300,128
20241023,122800,1445960900,10300,10300,10300,10300,3
20241023,122700,1445930000,10300,10300,10300,10300,150
20241023,122600,1444385000,10300,10320,10320,10300,3
20241023,122500,1444354060,10320,10310,10320,10310,95
20241023,122400,1443374540,10300,10280,10310,10280,152
20241023,122300,1441808720,10280,10290,10300,10280,7
20241023,122200,1441736690,10270,10280,10280,10270,50
20241023,122100,1441222700,10270,10270,10270,10270,0
20241023,122000,1441222700,10270,10280,10280,10270,1202
20241023,121900,1428866160,10280,10280,10300,10280,17
20241023,121800,1428691300,10290,10300,10300,10290,877
20241023,121700,1419660840,10310,10310,10310,10310,69
20241023,121600,1418949450,10310,10310,10310,10310,1000
20241023,121500,1408639450,10310,10310,10310,10310,1
20241023,121400,1408629140,10320,10310,10330,10310,327
20241023,121300,1405254320,10310,10330,10330,10310,1467
20241023,121200,1390109460,10340,10340,10350,10330,187
20241023,121100,1388175870,10340,10330,10340,10330,101
20241023,121000,1387131540,10330,10330,10330,10330,12
20241023,120900,1387007580,10330,10330,10330,10330,320
20241023,120800,1383701980,10330,10330,10330,10330,15
20241023,120700,1383547030,10340,10320,10340,10320,37
20241023,120600,1383164690,10350,10340,10350,10340,576
20241023,120500,1377203210,10350,10310,10350,10310,1949
20241023,120400,1357063320,10330,10330,10330,10300,868
20241023,120300,1348105280,10330,10290,10330,10290,2930
20241023,120200,1317902560,10280,10290,10300,10280,650
20241023,120100,1311210570,10290,10290,10300,10270,194
20241023,120000,1309214170,10270,10280,10300,10270,267
20241023,115900,1306469390,10270,10270,10270,10270,1
20241023,115800,1306459120,10270,10280,10280,10270,917
20241023,115700,1297035870,10280,10280,10300,10280,8
20241023,115600,1296953510,10290,10290,10290,10290,315
20241023,115500,1293712160,10300,10290,10300,10290,45
20241023,115400,1293249070,10300,10280,10300,10280,136
20241023,115300,1291849610,10270,10290,10290,10270,1002
20241023,115200,1281553050,10290,10290,10290,10290,0
20241023,115100,1281553050,10290,10300,10300,10290,6
20241023,115000,1281491260,10290,10290,10290,10290,29
20241023,114900,1281192850,10290,10280,10300,10280,39
20241023,114800,1280791690,10300,10290,10300,10290,67
20241023,114700,1280102200,10270,10270,10300,10260,167
20241023,114600,1278386200,10270,10260,10270,10260,55
20241023,114500,1277821850,10270,10280,10280,10270,562
20241023,114400,1272048040,10270,10270,10270,10270,2
20241023,114300,1272027500,10280,10270,10280,10270,16
20241023,114200,1271863080,10270,10290,10290,10270,1042
20241023,114100,1261146770,10290,10300,10300,10290,1229
20241023,114000,1248492400,10300,10310,10310,10300,51
20241023,113900,1247966600,10310,10310,10320,10310,512
20241023,113800,1242687770,10310,10330,10330,10310,34
20241023,113700,1242337110,10320,10310,10320,10310,24
20241023,113600,1242089450,10330,10320,10330,10320,429
20241023,113500,1237661690,10320,10290,10320,10290,174
20241023,113400,1235866540,10290,10320,10330,10290,13
20241023,113300,1235732420,10290,10300,10320,10290,3894
20241023,113200,1195589880,10290,10300,10300,10270,78
20241023,113100,1194787260,10270,10260,10300,10260,39
20241023,113000,1194386670,10300,10280,10300,10270,2026
20241023,112900,1173579370,10280,10300,10300,10280,1416
20241023,112800,1159011700,10310,10310,10310,10300,471
20241023,112700,1154156080,10320,10320,10330,10310,1393
20241023,112600,1139780200,10320,10350,10350,10320,145
20241023,112500,1138280680,10350,10270,10350,10270,9988
20241023,112400,1035373840,10260,10270,10270,10260,344
20241023,112300,1031841410,10280,10270,10280,10260,646
20241023,112200,1025205390,10270,10270,10270,10270,0
20241023,112100,1025205390,10270,10270,10270,10260,566
20241023,112000,1019392580,10280,10280,10290,10280,506
20241023,111900,1014190870,10290,10260,10290,10250,2560
20241023,111800,987891110,10250,10250,10270,10250,1253
20241023,111700,975036680,10250,10280,10280,10250,819
20241023,111600,966618330,10280,10260,10290,10260,3498
20241023,111500,930697190,10260,10240,10260,10230,2324
20241023,111400,906884990,10230,10240,10240,10220,325
20241023,111300,903560110,10230,10220,10230,10220,1601
20241023,111200,887186800,10210,10220,10220,10210,979
20241023,111100,877188920,10210,10210,10210,10200,1175
20241023,111000,865192510,10200,10210,10210,10200,370
20241023,110900,861417670,10190,10190,10190,10190,1
20241023,110800,861407480,10190,10180,10200,10180,1690
20241023,110700,844182680,10170,10170,10180,10170,397
20241023,110600,840143240,10170,10180,10180,10170,135
20241023,110500,838768950,10180,10180,10190,10180,235
20241023,110400,836376450,10190,10190,10190,10180,109
20241023,110300,835265860,10180,10190,10190,10180,87
20241023,110200,834379600,10190,10180,10190,10180,152
20241023,110100,832832230,10180,10180,10180,10170,216
20241023,110000,830633360,10170,10170,10180,10170,93
20241023,105900,829687540,10170,10170,10170,10170,77
20241023,105800,828904450,10180,10190,10190,10180,1796
20241023,105700,810621010,10190,10190,10190,10190,2
20241023,105600,810600630,10200,10200,10200,10200,189
20241023,105500,808672830,10170,10190,10200,10170,634
20241023,105400,802211410,10200,10210,10210,10190,14
20241023,105300,802068610,10190,10200,10210,10190,1048
20241023,105200,791378890,10200,10200,10200,10200,1
20241023,105100,791368690,10190,10170,10190,10170,32
20241023,105000,791042650,10200,10180,10200,10170,986
20241023,104900,781002720,10180,10170,10180,10170,32
20241023,104800,780677270,10170,10150,10170,10150,59
20241023,104700,780077260,10150,10170,10170,10150,8
20241023,104600,779995940,10170,10150,10170,10150,73
20241023,104500,779254930,10150,10150,10170,10150,65
20241023,104400,778595160,10150,10150,10170,10150,1924
20241023,104300,759049720,10150,10150,10160,10150,377
20241023,104200,755222590,10160,10160,10160,10160,2
20241023,104100,755202270,10160,10140,10160,10140,1175
20241023,104000,743272420,10150,10130,10150,10130,8
20241023,103900,743191290,10140,10140,10150,10130,413
20241023,103800,739003420,10130,10130,10130,10130,103
20241023,103700,737960030,10130,10130,10140,10130,629
20241023,103600,731582710,10130,10110,10130,10100,1970
20241023,103500,711642680,10100,10090,10110,10090,46
20241023,103400,711178510,10090,10110,10110,10090,105
20241023,103300,710118630,10100,10110,10110,10100,3
20241023,103200,710088310,10110,10120,10120,10110,95
20241023,103100,709127850,10110,10090,10110,10090,47
20241023,103000,708653260,10090,10100,10120,10090,1473
20241023,102900,693749980,10090,10090,10100,10090,589
20241023,102800,687804570,10090,10100,10100,10090,629
20241023,102700,681454900,10100,10100,10100,10100,147
20241023,102600,679970200,10100,10100,10100,10100,0
20241023,102500,679970200,10100,10110,10110,10100,1132
20241023,102400,668525700,10110,10110,10120,10110,38
20241023,102300,668141480,10110,10110,10110,10100,25
20241023,102200,667888740,10110,10120,10130,10110,945
20241023,102100,658328070,10120,10130,10130,10120,209
20241023,102000,656210920,10130,10120,10130,10120,625
20241023,101900,649885680,10130,10120,10130,10110,119
20241023,101800,648682430,10110,10110,10110,10110,750
20241023,101700,641099930,10110,10110,10110,10110,428
20241023,101600,636772850,10110,10110,10110,10110,2
20241023,101500,636752630,10130,10120,10130,10120,876
20241023,101400,627878870,10110,10120,10120,10110,31
20241023,101300,627565170,10120,10130,10130,10120,40
20241023,101200,627159980,10130,10120,10140,10120,45
20241023,101100,626703800,10140,10130,10140,10120,5
20241023,101000,626653150,10140,10110,10140,10110,102
20241023,100900,625618900,10140,10140,10140,10140,0
20241023,100800,625618900,10140,10130,10140,10110,490
20241023,100700,620655250,10130,10130,10130,10120,78
20241023,100600,619865150,10130,10130,10130,10090,128
20241023,100500,618568550,10100,10110,10120,10100,412
20241023,100400,614406650,10090,10090,10110,10090,27
20241023,100300,614134060,10100,10090,10100,10090,50
20241023,100200,613629420,10100,10100,10100,10080,9
20241023,100100,613538540,10100,10090,10100,10080,865
20241023,100000,604815650,10080,10080,10080,10080,3
20241023,095900,604785410,10090,10100,10100,10090,80
20241023,095800,603977440,10100,10110,10110,10100,457
20241023,095700,599359770,10100,10100,10100,10100,210
20241023,095600,597238770,10100,10100,10100,10100,120
20241023,095500,596026770,10110,10100,10110,10100,120
20241023,095400,594814170,10100,10100,10110,10100,14
20241023,095300,594672760,10100,10120,10120,10100,444
20241023,095200,590186320,10110,10120,10120,10110,366
20241023,095100,586485480,10120,10140,10140,10120,13
20241023,095000,586353720,10140,10120,10140,10120,5
20241023,094900,586303100,10130,10130,10130,10130,603
20241023,094800,580194710,10140,10120,10140,10120,1088
20241023,094700,569183910,10120,10120,10130,10110,393
20241023,094600,565208420,10130,10140,10140,10130,274
20241023,094500,562432430,10150,10130,10150,10130,5
20241023,094400,562381720,10130,10170,10170,10130,1128
20241023,094300,550935390,10170,10150,10170,10150,61
20241023,094200,550316000,10170,10190,10190,10130,504
20241023,094100,545195290,10190,10150,10190,10150,942
20241023,094000,535633070,10150,10140,10150,10140,608
20241023,093900,529463850,10150,10120,10150,10120,416
20241023,093800,525249270,10130,10120,10130,10100,734
20241023,093700,517814680,10120,10120,10120,10100,1289
20241023,093600,504772520,10120,10090,10120,10090,1013
20241023,093500,494540610,10090,10070,10090,10050,389
20241023,093400,490619390,10060,10050,10060,10030,955
20241023,093300,481020210,10050,10030,10050,10030,41
20241023,093200,480608590,10030,10050,10050,10030,356
20241023,093100,477036350,10040,10040,10050,10040,1157
20241023,093000,465408690,10050,10040,10050,10020,561
20241023,092900,459778870,10040,10040,10050,10040,411
20241023,092800,455652400,10040,10040,10050,10030,546
20241023,092700,450170280,10040,10010,10040,10010,2266
20241023,092600,427439720,10020,9990,10020,9980,3473
20241023,092500,392720710,9980,10000,10000,9980,2905
20241023,092400,363701700,9990,9990,10000,9990,1243
20241023,092300,351281180,10000,10010,10010,9990,4598
20241023,092200,305299400,10010,10010,10020,10010,1291
20241023,092100,292376110,10010,10000,10020,10000,3604
20241023,092000,256312550,10010,10020,10020,10010,1444
20241023,091900,241851270,10020,10040,10040,10020,1969
20241023,091800,222110350,10040,10060,10060,10030,1059
20241023,091700,211474470,10070,10080,10080,10060,1727
20241023,091600,194084980,10080,10070,10080,10060,1022
20241023,091500,183788570,10070,10080,10080,10060,1605
20241023,091400,167626340,10080,10100,10100,10080,1286
20241023,091300,154661180,10100,10120,10120,10100,1312
20241023,091200,141404900,10110,10120,10130,10110,898
20241023,091100,132319040,10120,10120,10130,10110,1485
20241023,091000,117290750,10110,10160,10170,10110,4301
20241023,090900,73674780,10160,10160,10160,10160,79
20241023,090800,72872140,10160,10150,10160,10140,273
20241023,090700,70101530,10160,10200,10210,10160,1972
20241023,090600,49998400,10210,10210,10210,10200,124
20241023,090500,48732400,10210,10210,10220,10210,501
20241023,090400,43616500,10210,10240,10240,10210,62
20241023,090300,42983240,10240,10240,10240,10240,551
20241023,090200,37341000,10240,10210,10240,10210,605
20241023,090100,31145860,10240,10240,10240,10240,258
20241023,090000,28503940,10200,10200,10260,10200,2772