KissMeData/114090/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,201400,4187661750,11200,11200,11200,11200,119003
20241016,201300,4187661750,11200,11200,11200,11200,0
20241016,201200,4187661750,11200,11200,11200,11200,0
20241016,201100,4187661750,11200,11200,11200,11200,0
20241016,201000,4187661750,11200,11200,11200,11200,0
20241016,200900,4187661750,11200,11200,11200,11200,0
20241016,200800,4187661750,11200,11200,11200,11200,0
20241016,200700,4187661750,11200,11200,11200,11200,0
20241016,200600,4187661750,11200,11200,11200,11200,0
20241016,200500,4187661750,11200,11200,11200,11200,0
20241016,200400,4187661750,11200,11200,11200,11200,0
20241016,200300,4187661750,11200,11200,11200,11200,0
20241016,200200,4187661750,11200,11200,11200,11200,0
20241016,200100,4187661750,11200,11200,11200,11200,0
20241016,200000,4187661750,11200,11200,11200,11200,0
20241016,195900,4187661750,11200,11200,11200,11200,0
20241016,195800,4187661750,11200,11200,11200,11200,0
20241016,195700,4187661750,11200,11200,11200,11200,0
20241016,195600,4187661750,11200,11200,11200,11200,0
20241016,195500,4187661750,11200,11200,11200,11200,0
20241016,195400,4187661750,11200,11200,11200,11200,0
20241016,195300,4187661750,11200,11200,11200,11200,0
20241016,195200,4187661750,11200,11200,11200,11200,0
20241016,195100,4187661750,11200,11200,11200,11200,0
20241016,195000,4187661750,11200,11200,11200,11200,0
20241016,194900,4187661750,11200,11200,11200,11200,0
20241016,194800,4187661750,11200,11200,11200,11200,0
20241016,194700,4187661750,11200,11200,11200,11200,0
20241016,194600,4187661750,11200,11200,11200,11200,0
20241016,194500,4187661750,11200,11200,11200,11200,0
20241016,194400,4187661750,11200,11200,11200,11200,119003
20241016,194300,4187661750,11200,11200,11200,11200,0
20241016,194200,4187661750,11200,11200,11200,11200,0
20241016,194100,4187661750,11200,11200,11200,11200,0
20241016,194000,4187661750,11200,11200,11200,11200,0
20241016,193900,4187661750,11200,11200,11200,11200,0
20241016,193800,4187661750,11200,11200,11200,11200,0
20241016,193700,4187661750,11200,11200,11200,11200,0
20241016,193600,4187661750,11200,11200,11200,11200,0
20241016,193500,4187661750,11200,11200,11200,11200,0
20241016,193400,4187661750,11200,11200,11200,11200,0
20241016,193300,4187661750,11200,11200,11200,11200,0
20241016,193200,4187661750,11200,11200,11200,11200,0
20241016,193100,4187661750,11200,11200,11200,11200,0
20241016,193000,4187661750,11200,11200,11200,11200,0
20241016,192900,4187661750,11200,11200,11200,11200,0
20241016,192800,4187661750,11200,11200,11200,11200,0
20241016,192700,4187661750,11200,11200,11200,11200,0
20241016,192600,4187661750,11200,11200,11200,11200,0
20241016,192500,4187661750,11200,11200,11200,11200,0
20241016,192400,4187661750,11200,11200,11200,11200,0
20241016,192300,4187661750,11200,11200,11200,11200,0
20241016,192200,4187661750,11200,11200,11200,11200,0
20241016,192100,4187661750,11200,11200,11200,11200,0
20241016,192000,4187661750,11200,11200,11200,11200,0
20241016,191900,4187661750,11200,11200,11200,11200,0
20241016,191800,4187661750,11200,11200,11200,11200,0
20241016,191700,4187661750,11200,11200,11200,11200,0
20241016,191600,4187661750,11200,11200,11200,11200,0
20241016,191500,4187661750,11200,11200,11200,11200,0
20241016,191400,4187661750,11200,11200,11200,11200,119003
20241016,191300,4187661750,11200,11200,11200,11200,0
20241016,191200,4187661750,11200,11200,11200,11200,0
20241016,191100,4187661750,11200,11200,11200,11200,0
20241016,191000,4187661750,11200,11200,11200,11200,0
20241016,190900,4187661750,11200,11200,11200,11200,0
20241016,190800,4187661750,11200,11200,11200,11200,0
20241016,190700,4187661750,11200,11200,11200,11200,0
20241016,190600,4187661750,11200,11200,11200,11200,0
20241016,190500,4187661750,11200,11200,11200,11200,0
20241016,190400,4187661750,11200,11200,11200,11200,0
20241016,190300,4187661750,11200,11200,11200,11200,0
20241016,190200,4187661750,11200,11200,11200,11200,0
20241016,190100,4187661750,11200,11200,11200,11200,0
20241016,190000,4187661750,11200,11200,11200,11200,0
20241016,185900,4187661750,11200,11200,11200,11200,0
20241016,185800,4187661750,11200,11200,11200,11200,0
20241016,185700,4187661750,11200,11200,11200,11200,0
20241016,185600,4187661750,11200,11200,11200,11200,0
20241016,185500,4187661750,11200,11200,11200,11200,0
20241016,185400,4187661750,11200,11200,11200,11200,0
20241016,185300,4187661750,11200,11200,11200,11200,0
20241016,185200,4187661750,11200,11200,11200,11200,0
20241016,185100,4187661750,11200,11200,11200,11200,0
20241016,185000,4187661750,11200,11200,11200,11200,0
20241016,184900,4187661750,11200,11200,11200,11200,0
20241016,184800,4187661750,11200,11200,11200,11200,0
20241016,184700,4187661750,11200,11200,11200,11200,0
20241016,184600,4187661750,11200,11200,11200,11200,0
20241016,184500,4187661750,11200,11200,11200,11200,0
20241016,184400,4187661750,11200,11200,11200,11200,119003
20241016,184300,4187661750,11200,11200,11200,11200,0
20241016,184200,4187661750,11200,11200,11200,11200,0
20241016,184100,4187661750,11200,11200,11200,11200,0
20241016,184000,4187661750,11200,11200,11200,11200,0
20241016,183900,4187661750,11200,11200,11200,11200,0
20241016,183800,4187661750,11200,11200,11200,11200,0
20241016,183700,4187661750,11200,11200,11200,11200,0
20241016,183600,4187661750,11200,11200,11200,11200,0
20241016,183500,4187661750,11200,11200,11200,11200,0
20241016,183400,4187661750,11200,11200,11200,11200,0
20241016,183300,4187661750,11200,11200,11200,11200,0
20241016,183200,4187661750,11200,11200,11200,11200,0
20241016,183100,4187661750,11200,11200,11200,11200,0
20241016,183000,4187661750,11200,11200,11200,11200,0
20241016,182900,4187661750,11200,11200,11200,11200,0
20241016,182800,4187661750,11200,11200,11200,11200,0
20241016,182700,4187661750,11200,11200,11200,11200,0
20241016,182600,4187661750,11200,11200,11200,11200,0
20241016,182500,4187661750,11200,11200,11200,11200,0
20241016,182400,4187661750,11200,11200,11200,11200,0
20241016,182300,4187661750,11200,11200,11200,11200,0
20241016,182200,4187661750,11200,11200,11200,11200,0
20241016,182100,4187661750,11200,11200,11200,11200,0
20241016,182000,4187661750,11200,11200,11200,11200,0
20241016,181900,4187661750,11200,11200,11200,11200,0
20241016,181800,4187661750,11200,11200,11200,11200,0
20241016,181700,4187661750,11200,11200,11200,11200,0
20241016,181600,4187661750,11200,11200,11200,11200,0
20241016,181500,4187661750,11200,11200,11200,11200,0
20241016,181400,4187661750,11200,11200,11200,11200,119003
20241016,181300,4187661750,11200,11200,11200,11200,0
20241016,181200,4187661750,11200,11200,11200,11200,0
20241016,181100,4187661750,11200,11200,11200,11200,0
20241016,181000,4187661750,11200,11200,11200,11200,0
20241016,180900,4187661750,11200,11200,11200,11200,0
20241016,180800,4187661750,11200,11200,11200,11200,0
20241016,180700,4187661750,11200,11200,11200,11200,0
20241016,180600,4187661750,11200,11200,11200,11200,0
20241016,180500,4187661750,11200,11200,11200,11200,0
20241016,180400,4187661750,11200,11200,11200,11200,0
20241016,180300,4187661750,11200,11200,11200,11200,0
20241016,180200,4187661750,11200,11200,11200,11200,0
20241016,180100,4187661750,11200,11200,11200,11200,0
20241016,180000,4187661750,11200,11200,11200,11200,0
20241016,175900,4187661750,11200,11200,11200,11200,0
20241016,175800,4187661750,11200,11200,11200,11200,0
20241016,175700,4187661750,11200,11200,11200,11200,0
20241016,175600,4187661750,11200,11200,11200,11200,0
20241016,175500,4187661750,11200,11200,11200,11200,0
20241016,175400,4187661750,11200,11200,11200,11200,0
20241016,175300,4187661750,11200,11200,11200,11200,0
20241016,175200,4187661750,11200,11200,11200,11200,0
20241016,175100,4187661750,11200,11200,11200,11200,0
20241016,175000,4187661750,11200,11200,11200,11200,0
20241016,174900,4187661750,11200,11200,11200,11200,0
20241016,174800,4187661750,11200,11200,11200,11200,0
20241016,174700,4187661750,11200,11200,11200,11200,0
20241016,174600,4187661750,11200,11200,11200,11200,0
20241016,174500,4187661750,11200,11200,11200,11200,0
20241016,174400,4187661750,11200,11200,11200,11200,119003
20241016,174300,4187661750,11200,11200,11200,11200,0
20241016,174200,4187661750,11200,11200,11200,11200,0
20241016,174100,4187661750,11200,11200,11200,11200,0
20241016,174000,4187661750,11200,11200,11200,11200,0
20241016,173900,4187661750,11200,11200,11200,11200,0
20241016,173800,4187661750,11200,11200,11200,11200,0
20241016,173700,4187661750,11200,11200,11200,11200,0
20241016,173600,4187661750,11200,11200,11200,11200,0
20241016,173500,4187661750,11200,11200,11200,11200,0
20241016,173400,4187661750,11200,11200,11200,11200,0
20241016,173300,4187661750,11200,11200,11200,11200,0
20241016,173200,4187661750,11200,11200,11200,11200,0
20241016,173100,4187661750,11200,11200,11200,11200,0
20241016,173000,4187661750,11200,11200,11200,11200,0
20241016,172900,4187661750,11200,11200,11200,11200,0
20241016,172800,4187661750,11200,11200,11200,11200,0
20241016,172700,4187661750,11200,11200,11200,11200,0
20241016,172600,4187661750,11200,11200,11200,11200,0
20241016,172500,4187661750,11200,11200,11200,11200,0
20241016,172400,4187661750,11200,11200,11200,11200,0
20241016,172300,4187661750,11200,11200,11200,11200,0
20241016,172200,4187661750,11200,11200,11200,11200,0
20241016,172100,4187661750,11200,11200,11200,11200,0
20241016,172000,4187661750,11200,11200,11200,11200,0
20241016,171900,4187661750,11200,11200,11200,11200,0
20241016,171800,4187661750,11200,11200,11200,11200,0
20241016,171700,4187661750,11200,11200,11200,11200,0
20241016,171600,4187661750,11200,11200,11200,11200,0
20241016,171500,4187661750,11200,11200,11200,11200,0
20241016,171400,4187661750,11200,11200,11200,11200,119003
20241016,171300,4187661750,11200,11200,11200,11200,0
20241016,171200,4187661750,11200,11200,11200,11200,0
20241016,171100,4187661750,11200,11200,11200,11200,0
20241016,171000,4187661750,11200,11200,11200,11200,0
20241016,170900,4187661750,11200,11200,11200,11200,0
20241016,170800,4187661750,11200,11200,11200,11200,0
20241016,170700,4187661750,11200,11200,11200,11200,0
20241016,170600,4187661750,11200,11200,11200,11200,0
20241016,170500,4187661750,11200,11200,11200,11200,0
20241016,170400,4187661750,11200,11200,11200,11200,0
20241016,170300,4187661750,11200,11200,11200,11200,0
20241016,170200,4187661750,11200,11200,11200,11200,0
20241016,170100,4187661750,11200,11200,11200,11200,0
20241016,170000,4187661750,11200,11200,11200,11200,0
20241016,165900,4187661750,11200,11200,11200,11200,0
20241016,165800,4187661750,11200,11200,11200,11200,0
20241016,165700,4187661750,11200,11200,11200,11200,0
20241016,165600,4187661750,11200,11200,11200,11200,0
20241016,165500,4187661750,11200,11200,11200,11200,0
20241016,165400,4187661750,11200,11200,11200,11200,0
20241016,165300,4187661750,11200,11200,11200,11200,0
20241016,165200,4187661750,11200,11200,11200,11200,0
20241016,165100,4187661750,11200,11200,11200,11200,0
20241016,165000,4187661750,11200,11200,11200,11200,0
20241016,164900,4187661750,11200,11200,11200,11200,0
20241016,164800,4187661750,11200,11200,11200,11200,0
20241016,164700,4187661750,11200,11200,11200,11200,0
20241016,164600,4187661750,11200,11200,11200,11200,0
20241016,164500,4187661750,11200,11200,11200,11200,0
20241016,164400,4187661750,11200,11200,11200,11200,119003
20241016,164300,4187661750,11200,11200,11200,11200,0
20241016,164200,4187661750,11200,11200,11200,11200,0
20241016,164100,4187661750,11200,11200,11200,11200,0
20241016,164000,4187661750,11200,11200,11200,11200,0
20241016,163900,4187661750,11200,11200,11200,11200,0
20241016,163800,4187661750,11200,11200,11200,11200,0
20241016,163700,4187661750,11200,11200,11200,11200,0
20241016,163600,4187661750,11200,11200,11200,11200,0
20241016,163500,4187661750,11200,11200,11200,11200,0
20241016,163400,4187661750,11200,11200,11200,11200,0
20241016,163300,4187661750,11200,11200,11200,11200,0
20241016,163200,4187661750,11200,11200,11200,11200,0
20241016,163100,4187661750,11200,11200,11200,11200,0
20241016,163000,4187661750,11200,11200,11200,11200,0
20241016,162900,4187661750,11200,11200,11200,11200,0
20241016,162800,4187661750,11200,11200,11200,11200,0
20241016,162700,4187661750,11200,11200,11200,11200,0
20241016,162600,4187661750,11200,11200,11200,11200,0
20241016,162500,4187661750,11200,11200,11200,11200,0
20241016,162400,4187661750,11200,11200,11200,11200,0
20241016,162300,4187661750,11200,11200,11200,11200,0
20241016,162200,4187661750,11200,11200,11200,11200,0
20241016,162100,4187661750,11200,11200,11200,11200,0
20241016,162000,4187661750,11200,11200,11200,11200,0
20241016,161900,4187661750,11200,11200,11200,11200,0
20241016,161800,4187661750,11200,11200,11200,11200,0
20241016,161700,4187661750,11200,11200,11200,11200,0
20241016,161600,4187661750,11200,11200,11200,11200,0
20241016,161500,4187661750,11200,11200,11200,11200,0
20241016,161400,4187661750,11200,11200,11200,11200,119003
20241016,161300,4187661750,11200,11200,11200,11200,0
20241016,161200,4187661750,11200,11200,11200,11200,0
20241016,161100,4187661750,11200,11200,11200,11200,0
20241016,161000,4187661750,11200,11200,11200,11200,0
20241016,160900,4187661750,11200,11200,11200,11200,0
20241016,160800,4187661750,11200,11200,11200,11200,0
20241016,160700,4187661750,11200,11200,11200,11200,0
20241016,160600,4187661750,11200,11200,11200,11200,0
20241016,160500,4187661750,11200,11200,11200,11200,0
20241016,160400,4187661750,11200,11200,11200,11200,0
20241016,160300,4187661750,11200,11200,11200,11200,0
20241016,160200,4187661750,11200,11200,11200,11200,0
20241016,160100,4187661750,11200,11200,11200,11200,0
20241016,160000,4187661750,11200,11200,11200,11200,0
20241016,155900,4187661750,11200,11200,11200,11200,0
20241016,155800,4187661750,11200,11200,11200,11200,0
20241016,155700,4187661750,11200,11200,11200,11200,0
20241016,155600,4187661750,11200,11200,11200,11200,0
20241016,155500,4187661750,11200,11200,11200,11200,0
20241016,155400,4187661750,11200,11200,11200,11200,0
20241016,155300,4187661750,11200,11200,11200,11200,0
20241016,155200,4187661750,11200,11200,11200,11200,0
20241016,155100,4187661750,11200,11200,11200,11200,0
20241016,155000,4187661750,11200,11200,11200,11200,0
20241016,154900,4187661750,11200,11200,11200,11200,0
20241016,154800,4187661750,11200,11200,11200,11200,0
20241016,154700,4187661750,11200,11200,11200,11200,0
20241016,154600,4187661750,11200,11200,11200,11200,0
20241016,154500,4187661750,11200,11200,11200,11200,0
20241016,154400,4187661750,11200,11200,11200,11200,119003
20241016,154300,4187661750,11200,11200,11200,11200,0
20241016,154200,4187661750,11200,11200,11200,11200,0
20241016,154100,4187661750,11200,11200,11200,11200,0
20241016,154000,4187661750,11200,11200,11200,11200,0
20241016,153900,4187661750,11200,11200,11200,11200,0
20241016,153800,4187661750,11200,11200,11200,11200,0
20241016,153700,4187661750,11200,11200,11200,11200,0
20241016,153600,4187661750,11200,11200,11200,11200,0
20241016,153500,4187661750,11200,11200,11200,11200,0
20241016,153400,4187661750,11200,11200,11200,11200,0
20241016,153300,4187661750,11200,11200,11200,11200,0
20241016,153200,4187661750,11200,11200,11200,11200,119003
20241016,153100,2854828150,10970,10970,10970,10970,0
20241016,153000,2854828150,10970,10970,10970,10970,0
20241016,152900,2854828150,10970,10970,10970,10970,0
20241016,152800,2854828150,10970,10970,10970,10970,0
20241016,152700,2854828150,10970,10970,10970,10970,0
20241016,152600,2854828150,10970,10970,10970,10970,0
20241016,152500,2854828150,10970,10970,10970,10970,0
20241016,152400,2854828150,10970,10970,10970,10970,0
20241016,152300,2854828150,10970,10970,10970,10970,0
20241016,152200,2854828150,10970,10970,10970,10970,0
20241016,152100,2854828150,10970,10970,10970,10970,0
20241016,152000,2854828150,10970,10970,10970,10970,0
20241016,151900,2854828150,10970,11000,11000,10970,347
20241016,151800,2851017180,10990,10990,11010,10990,62
20241016,151700,2850334780,11010,11000,11020,11000,1346
20241016,151600,2835520490,11000,11010,11010,11000,1574
20241016,151500,2818196200,11010,11020,11020,10990,1402
20241016,151400,2802763080,11020,11000,11030,11000,1179
20241016,151300,2789775360,11010,11020,11020,11000,2129
20241016,151200,2766335730,11020,10990,11020,10990,1801
20241016,151100,2746519080,10990,11010,11010,10990,1075
20241016,151000,2734694430,11010,11010,11010,11000,441
20241016,150900,2729839340,11010,11010,11010,11000,371
20241016,150800,2725756430,11010,11010,11020,11010,567
20241016,150700,2719512520,11010,11010,11010,11000,402
20241016,150600,2715087550,11000,11010,11010,11000,686
20241016,150500,2707535460,11000,11010,11010,11000,576
20241016,150400,2701195620,11010,11000,11010,10990,907
20241016,150300,2691218480,11000,11000,11000,10990,965
20241016,150200,2680609990,11000,11000,11000,10990,423
20241016,150100,2675957460,11000,11000,11000,10990,824
20241016,150000,2666894570,11000,10990,11010,10990,969
20241016,145900,2656236210,11000,10980,11000,10980,281
20241016,145800,2653146880,10990,10980,10990,10980,466
20241016,145700,2648027160,10990,10980,10990,10980,256
20241016,145600,2645214680,10980,10980,10980,10970,374
20241016,145500,2641110060,10970,10970,10980,10960,285
20241016,145400,2637984110,10960,10980,10980,10960,426
20241016,145300,2633313790,10970,10970,10980,10970,414
20241016,145200,2628772170,10980,10960,10980,10960,654
20241016,145100,2621602270,10970,10980,10980,10970,165
20241016,145000,2619792200,10980,10960,10980,10960,688
20241016,144900,2612241800,10970,10980,10980,10970,121
20241016,144800,2610914220,10980,10980,10980,10970,415
20241016,144700,2606360100,10980,10970,10980,10960,252
20241016,144600,2603595700,10970,10970,10980,10960,913
20241016,144500,2593575280,10970,10950,10980,10950,183
20241016,144400,2591568860,10950,10960,10960,10950,257
20241016,144300,2588753760,10960,10960,10970,10950,1550
20241016,144200,2571763320,10970,10960,10970,10950,158
20241016,144100,2570031920,10960,10960,10970,10950,315
20241016,144000,2566579080,10960,10960,10970,10950,362
20241016,143900,2562610800,10940,10970,10970,10940,543
20241016,143800,2556663110,10960,10970,10980,10960,834
20241016,143700,2547514820,10960,10980,10980,10960,2255
20241016,143600,2522770100,10990,10990,10990,10980,115
20241016,143500,2521507340,10990,10990,11000,10980,615
20241016,143400,2514750060,11000,10970,11000,10970,1663
20241016,143300,2496490640,10970,10980,10980,10970,742
20241016,143200,2488345890,10980,10970,10980,10970,401
20241016,143100,2483945300,10980,10980,11000,10980,1555
20241016,143000,2466866950,10980,10980,10980,10970,403
20241016,142900,2462443160,10970,10960,10980,10960,1015
20241016,142800,2451313620,10950,10960,10960,10950,365
20241016,142700,2447314230,10960,10960,10960,10950,1564
20241016,142600,2430177390,10950,10950,10970,10950,1452
20241016,142500,2414264060,10960,10960,10980,10950,4226
20241016,142400,2367947680,10980,10930,10980,10930,3026
20241016,142300,2334826400,10930,10940,10940,10930,494
20241016,142200,2329424200,10940,10930,10940,10930,194
20241016,142100,2327303710,10940,10940,10950,10930,655
20241016,142000,2320137790,10940,10920,10940,10920,736
20241016,141900,2312092390,10930,10930,10940,10930,310
20241016,141800,2308704060,10930,10940,10940,10920,4841
20241016,141700,2255796250,10940,10940,10940,10930,212
20241016,141600,2253478580,10940,10940,10940,10930,1033
20241016,141500,2242181800,10950,10940,10950,10940,100
20241016,141400,2241087610,10940,10950,10960,10940,2359
20241016,141300,2215259140,10950,10940,10950,10940,100
20241016,141200,2214164970,10940,10940,10960,10930,554
20241016,141100,2208103800,10940,10940,10940,10930,332
20241016,141000,2204472970,10940,10950,10950,10940,223
20241016,140900,2202033240,10940,10940,10940,10930,232
20241016,140800,2199496210,10930,10930,10940,10930,852
20241016,140700,2190176970,10940,10920,10940,10920,366
20241016,140600,2186179570,10930,10930,10940,10930,1155
20241016,140500,2173552650,10940,10930,10940,10930,368
20241016,140400,2169529750,10930,10930,10940,10930,194
20241016,140300,2167409280,10940,10940,10940,10930,4457
20241016,140200,2118693500,10950,10950,10950,10940,1242
20241016,140100,2105105950,10940,10950,10950,10940,220
20241016,140000,2102699090,10940,10950,10950,10940,171
20241016,135900,2100828280,10940,10950,10950,10940,368
20241016,135800,2096802300,10940,10950,10950,10940,166
20241016,135700,2094985240,10950,10940,10960,10940,480
20241016,135600,2089730260,10950,10950,10950,10940,176
20241016,135500,2087804360,10940,10940,10950,10940,407
20241016,135400,2083349850,10950,10950,10950,10940,76
20241016,135300,2082518360,10940,10950,10960,10940,1070
20241016,135200,2070803700,10950,10950,10950,10940,111
20241016,135100,2069589300,10940,10960,10960,10940,1993
20241016,135000,2047766940,10960,10960,10960,10950,110
20241016,134900,2046562380,10960,10960,10960,10960,134
20241016,134800,2045093740,10960,10960,10960,10950,295
20241016,134700,2041862430,10960,10960,10960,10960,8
20241016,134600,2041774750,10960,10960,10960,10950,195
20241016,134500,2039639410,10950,10950,10960,10940,427
20241016,134400,2034963980,10960,10970,10970,10940,94
20241016,134300,2033935340,10970,10960,10970,10940,92
20241016,134200,2032927120,10960,10960,10970,10940,4999
20241016,134100,1978194540,10960,10980,10980,10950,4284
20241016,134000,1931243320,10970,10970,10980,10970,226
20241016,133900,1928764020,10980,10980,10980,10970,17
20241016,133800,1928577480,10980,10970,10980,10960,345
20241016,133700,1924792800,10970,10970,10970,10960,101
20241016,133600,1923685680,10960,10970,10970,10960,157
20241016,133500,1921964900,10970,10970,10970,10970,174
20241016,133400,1920056120,10980,10980,10980,10970,80
20241016,133300,1919178470,10970,10970,10970,10960,343
20241016,133200,1915416800,10970,10970,10970,10960,142
20241016,133100,1913859960,10960,10970,10980,10960,450
20241016,133000,1908925830,10980,10980,10980,10980,6
20241016,132900,1908859950,10980,10980,10980,10970,129
20241016,132800,1907444760,10990,10990,10990,10990,6
20241016,132700,1907378820,10990,10970,11010,10970,274
20241016,132600,1904372710,10970,10970,10970,10960,218
20241016,132500,1901982970,10970,10970,10970,10960,116
20241016,132400,1900711500,10970,10970,10970,10970,5
20241016,132300,1900656650,10960,10980,10980,10960,121
20241016,132200,1899330270,10980,10970,10980,10970,187
20241016,132100,1897278800,10980,10970,10980,10970,931
20241016,132000,1887065630,10980,10970,11020,10970,1388
20241016,131900,1871818760,10980,10980,10980,10970,28
20241016,131800,1871511450,10980,10970,10980,10970,144
20241016,131700,1869931690,10970,10970,10970,10960,563
20241016,131600,1863756480,10970,10960,10970,10960,107
20241016,131500,1862583740,10960,10960,10960,10960,175
20241016,131400,1860665740,10960,10960,10960,10960,195
20241016,131300,1858528540,10970,10970,10970,10970,2
20241016,131200,1858506600,10970,10960,10970,10960,224
20241016,131100,1856051540,10960,10960,10960,10960,0
20241016,131000,1856051540,10960,10950,10960,10950,495
20241016,130900,1850628100,10950,10950,10950,10950,272
20241016,130800,1847649700,10950,10960,10960,10950,199
20241016,130700,1845470610,10960,10960,10960,10950,95
20241016,130600,1844430310,10950,10950,10960,10950,187
20241016,130500,1842382620,10960,10960,10960,10950,95
20241016,130400,1841342310,10950,10950,10960,10950,201
20241016,130300,1839141300,10950,10960,10960,10950,94
20241016,130200,1838111920,10970,10970,10970,10970,5
20241016,130100,1838057070,10960,10960,10960,10950,367
20241016,130000,1834036540,10960,10970,10970,10960,18
20241016,125900,1833839240,10960,10960,10960,10960,113
20241016,125800,1832600760,10970,10950,10970,10950,487
20241016,125700,1827264980,10960,10960,10960,10950,111
20241016,125600,1826049470,10950,10960,10960,10950,94
20241016,125500,1825020130,10960,10950,10960,10950,198
20241016,125400,1822851850,10960,10960,10960,10950,131
20241016,125300,1821416420,10960,10970,10970,10960,195
20241016,125200,1819279200,10970,10970,10970,10960,129
20241016,125100,1817865300,10970,10960,10970,10960,314
20241016,125000,1814423850,10960,10960,10960,10950,82
20241016,124900,1813525890,10970,10960,10970,10960,294
20241016,124800,1810303630,10960,10960,10960,10960,6
20241016,124700,1810237870,10950,10970,10970,10950,145
20241016,124600,1808649690,10960,10950,10970,10950,1674
20241016,124500,1790303620,10960,10960,10960,10950,389
20241016,124400,1786044000,10960,10970,10970,10950,86
20241016,124300,1785102220,10970,10950,10970,10950,117
20241016,124200,1783820970,10940,10940,10950,10940,220
20241016,124100,1781414130,10950,10950,10950,10940,87
20241016,124000,1780462300,10950,10950,10950,10940,325
20241016,123900,1776905940,10950,10940,10950,10940,82
20241016,123800,1776008820,10950,10950,10960,10950,291
20241016,123700,1772821850,10960,10950,10960,10940,255
20241016,123600,1770029820,10950,10950,10950,10940,242
20241016,123500,1767380970,10950,10950,10960,10950,46
20241016,123400,1766877250,10940,10970,10970,10940,1805
20241016,123300,1747123180,10970,10960,10970,10960,266
20241016,123200,1744207800,10950,10960,10960,10950,195
20241016,123100,1742072510,10960,10960,10960,10950,225
20241016,123000,1739608700,10950,10960,10960,10950,197
20241016,122900,1737451470,10960,10960,10960,10950,196
20241016,122800,1735305210,10950,10960,10960,10950,80
20241016,122700,1734429170,10950,10960,10960,10950,188
20241016,122600,1732370490,10960,10960,10960,10950,91
20241016,122500,1731373980,10960,10950,10960,10950,274
20241016,122400,1728373650,10960,10960,10960,10960,6
20241016,122300,1728307890,10960,10960,10960,10950,268
20241016,122200,1725372230,10960,10970,10970,10950,96
20241016,122100,1724320930,10970,10980,10980,10970,4
20241016,122000,1724277030,10980,10960,10980,10960,130
20241016,121900,1722852150,10960,10970,10970,10960,244
20241016,121800,1720177870,10970,10970,10970,10970,8
20241016,121700,1720090110,10970,10970,10970,10960,309
20241016,121600,1716703410,10960,10970,10970,10960,186
20241016,121500,1714664790,10970,10950,10970,10950,529
20241016,121400,1708867290,10960,10950,10960,10950,90
20241016,121300,1707881740,10970,10970,10970,10970,6
20241016,121200,1707815920,10950,10960,10970,10950,290
20241016,121100,1704639190,10960,10970,10970,10960,82
20241016,121000,1703740420,10970,10970,10970,10960,112
20241016,120900,1702512820,10960,10960,10960,10960,172
20241016,120800,1700627700,10960,10960,10960,10960,307
20241016,120700,1697262980,10950,10950,10950,10950,10
20241016,120600,1697153480,10960,10960,10960,10950,112
20241016,120500,1695927010,10960,10960,10960,10950,173
20241016,120400,1694031700,10960,10970,10970,10950,1588
20241016,120300,1676617420,10970,10970,10970,10960,193
20241016,120200,1674501080,10950,10980,10980,10950,169
20241016,120100,1672648900,10970,10980,10980,10970,77
20241016,120000,1671804140,10960,10950,10960,10950,188
20241016,115900,1669745460,10960,10960,10960,10960,188
20241016,115800,1667684980,10950,10960,10960,10950,201
20241016,115700,1665483970,10950,10960,10960,10950,94
20241016,115600,1664454570,10960,10970,10970,10960,188
20241016,115500,1662394030,10970,10960,10970,10960,112
20241016,115400,1661166450,10960,10960,10960,10960,1040
20241016,115300,1649768050,10950,10950,10950,10950,325
20241016,115200,1646209300,10960,10960,10960,10960,215
20241016,115100,1643852900,10950,10940,10960,10940,691
20241016,115000,1636288500,10950,10950,10950,10950,6
20241016,114900,1636222800,10950,10960,10960,10950,1195
20241016,114800,1623126740,10960,10970,10980,10960,57
20241016,114700,1622501500,10970,10950,10970,10950,129
20241016,114600,1621088640,10950,10940,10950,10940,425
20241016,114500,1616435780,10950,10970,10970,10950,300
20241016,114400,1613149760,10960,10960,10960,10960,104
20241016,114300,1612009920,10970,10980,10980,10970,105
20241016,114200,1610858020,10950,10950,10960,10950,652
20241016,114100,1603715300,10940,10950,10950,10940,226
20241016,114000,1601242800,10940,10940,10950,10940,186
20241016,113900,1599207870,10940,10940,10950,10940,173
20241016,113800,1597315230,10950,10940,10950,10940,199
20241016,113700,1595138070,10940,10940,10950,10940,218
20241016,113600,1592752230,10940,10940,10940,10940,130
20241016,113500,1591330030,10940,10940,10950,10940,199
20241016,113400,1589152430,10940,10940,10950,10940,240
20241016,113300,1586526820,10950,10950,10950,10950,0
20241016,113200,1586526820,10950,10950,10950,10940,272
20241016,113100,1583550570,10940,10940,10940,10940,70
20241016,113000,1582784770,10940,10940,10950,10940,214
20241016,112900,1580443410,10940,10940,10940,10940,80
20241016,112800,1579568210,10940,10950,10950,10940,195
20241016,112700,1577434610,10940,10950,10950,10940,1310
20241016,112600,1563090210,10950,10960,10960,10950,169
20241016,112500,1561239640,10950,10960,10960,10950,125
20241016,112400,1559869740,10950,10950,10950,10950,187
20241016,112300,1557822090,10950,10950,10960,10950,279
20241016,112200,1554766040,10960,10960,10960,10950,193
20241016,112100,1552651660,10960,10950,10960,10950,372
20241016,112000,1548577250,10960,10960,10960,10960,8
20241016,111900,1548489570,10950,10950,10950,10950,105
20241016,111800,1547339820,10950,10950,10950,10950,199
20241016,111700,1545160770,10950,10950,10950,10950,544
20241016,111600,1539203970,10950,10960,10960,10950,711
20241016,111500,1531413510,10950,10950,10950,10940,256
20241016,111400,1528611360,10940,10950,10950,10940,358
20241016,111300,1524691960,10950,10950,10960,10950,1432
20241016,111200,1509011330,10960,10950,10960,10950,650
20241016,111100,1501892600,10950,10940,10950,10940,155
20241016,111000,1500196400,10940,10950,10950,10940,157
20241016,110900,1498478800,10950,10960,10970,10940,10278
20241016,110800,1385945340,10960,10960,10970,10960,359
20241016,110700,1382008830,10960,10960,10960,10960,189
20241016,110600,1379937390,10960,10960,10960,10960,195
20241016,110500,1377800190,10970,10970,10970,10970,20
20241016,110400,1377580790,10970,10960,10970,10960,290
20241016,110300,1374402290,10960,10960,10960,10960,600
20241016,110200,1367826290,10960,10960,10960,10960,2564
20241016,110100,1339724850,10970,10970,10980,10970,2593
20241016,110000,1311279140,10980,10970,10980,10970,625
20241016,105900,1304417890,10970,10970,10970,10970,1185
20241016,105800,1291418440,10970,10980,10980,10970,2656
20241016,105700,1262257480,10990,10980,10990,10980,64
20241016,105600,1261554460,10980,10980,10980,10980,191
20241016,105500,1259457280,10990,10980,10990,10980,217
20241016,105400,1257073480,10990,10990,10990,10980,224
20241016,105300,1254611960,10990,10990,10990,10990,229
20241016,105200,1252095250,10990,10990,10990,10990,106
20241016,105100,1250930310,10990,10990,10990,10990,320
20241016,105000,1247413510,10980,10980,10990,10980,339
20241016,104900,1243689780,10990,10990,10990,10990,87
20241016,104800,1242733650,10990,10980,10990,10980,188
20241016,104700,1240668300,10990,10980,10990,10980,197
20241016,104600,1238504320,10990,10990,10990,10980,97
20241016,104500,1237439030,10980,10980,10980,10980,238
20241016,104400,1234825790,10990,10990,10990,10990,124
20241016,104300,1233463030,10990,11000,11000,10990,299
20241016,104200,1230174520,11000,11000,11000,11000,211
20241016,104100,1227853520,11000,11000,11000,11000,104
20241016,104000,1226709520,11000,11010,11010,11000,336
20241016,103900,1223013430,11000,11010,11010,11000,222
20241016,103800,1220571110,11010,11010,11010,11010,15
20241016,103700,1220405960,11010,11010,11020,11000,330
20241016,103600,1216771990,11010,10990,11010,10990,326
20241016,103500,1213189230,10980,10990,10990,10980,216
20241016,103400,1210816290,10990,10990,10990,10990,204
20241016,103300,1208574330,11020,11020,11020,11020,0
20241016,103200,1208574330,11020,10990,11020,10990,13
20241016,103100,1208431100,11050,11000,11050,11000,752
20241016,103000,1200154850,11040,10980,11040,10980,299
20241016,102900,1196869840,10990,10990,10990,10990,101
20241016,102800,1195759850,10980,11000,11000,10980,320
20241016,102700,1192246210,10970,10980,10980,10970,934
20241016,102600,1181995660,10980,10990,11000,10980,441
20241016,102500,1177149510,10990,10990,10990,10990,210
20241016,102400,1174841610,10990,11010,11010,10990,187
20241016,102300,1172785170,11010,11000,11010,11000,90
20241016,102200,1171795120,11010,11020,11020,11000,223
20241016,102100,1169341290,11010,11010,11010,11010,90
20241016,102000,1168350390,11010,11020,11020,11010,181
20241016,101900,1166357570,11010,11020,11020,11010,119
20241016,101800,1165047080,11010,11010,11010,11010,0
20241016,101700,1165047080,11010,11020,11020,11010,263
20241016,101600,1162148870,11040,11040,11040,11040,2
20241016,101500,1162126790,11050,11040,11050,11040,503
20241016,101400,1156573470,11050,11060,11080,11050,1274
20241016,101300,1142481830,11060,11030,11060,11030,2345
20241016,101200,1116569800,11020,11010,11020,11010,430
20241016,101100,1111832070,11010,11000,11020,11000,1071
20241016,101000,1100043010,10990,10990,11000,10990,508
20241016,100900,1094459990,11000,10960,11000,10960,554
20241016,100800,1088372970,10980,10980,10980,10960,1463
20241016,100700,1072315120,10980,10960,10990,10950,1633
20241016,100600,1054397540,10970,10970,10980,10950,2216
20241016,100500,1030102550,10970,10960,10990,10950,3206
20241016,100400,994925270,10970,10950,10970,10950,2851
20241016,100300,963691540,10950,10950,10960,10940,4234
20241016,100200,917341480,10950,10960,10960,10950,2573
20241016,100100,889147340,10960,10970,10970,10960,2780
20241016,100000,858675580,10970,10960,10980,10950,2165
20241016,095900,834937560,10970,10960,10970,10960,3101
20241016,095800,800943440,10960,10960,10980,10960,3328
20241016,095700,764451480,10960,10970,10980,10960,5210
20241016,095600,707297380,10970,10970,10980,10970,3545
20241016,095500,668394330,10970,10980,11000,10970,2411
20241016,095400,641931040,10980,10960,10980,10960,2902
20241016,095300,610102420,10960,10960,10990,10960,2551
20241016,095200,582108620,10960,11010,11010,10960,2966
20241016,095100,549538050,11000,10980,11020,10960,2854
20241016,095000,518182560,10980,11000,11010,10980,8773
20241016,094900,421686130,11000,11030,11030,11000,5907
20241016,094800,356614800,11030,11030,11040,11030,2635
20241016,094700,327550740,11030,11050,11050,11030,3788
20241016,094600,285713380,11050,11080,11080,11050,888
20241016,094500,275885000,11090,11090,11090,11090,15
20241016,094400,275718650,11080,11080,11080,11080,186
20241016,094300,273657770,11090,11070,11090,11070,568
20241016,094200,267365720,11070,11070,11070,11070,0
20241016,094100,267365720,11070,11070,11070,11070,183
20241016,094000,265339910,11060,11060,11060,11060,389
20241016,093900,261037570,11040,11050,11050,11040,240
20241016,093800,258386050,11050,11050,11050,11050,227
20241016,093700,255877700,11040,11050,11050,11040,287
20241016,093600,252706750,11050,11050,11050,11050,169
20241016,093500,250839300,11050,11060,11060,11050,105
20241016,093400,249679040,11050,11070,11070,11050,428
20241016,093300,244947780,11070,11060,11080,11060,201
20241016,093200,242724630,11080,11050,11080,11050,158
20241016,093100,240978580,11050,11060,11060,11050,206
20241016,093000,238702250,11050,11060,11060,11050,212
20241016,092900,236359640,11050,11050,11050,11050,105
20241016,092800,235199390,11060,11070,11070,11060,359
20241016,092700,231225900,11070,11070,11080,11070,1112
20241016,092600,218915340,11070,11060,11070,11060,459
20241016,092500,213838600,11070,11080,11080,11070,1063
20241016,092400,202070190,11080,11090,11090,11080,157
20241016,092300,200329520,11100,11100,11100,11100,3
20241016,092200,200296220,11100,11110,11120,11100,101
20241016,092100,199173320,11100,11070,11100,11050,751
20241016,092000,190845080,11040,11040,11040,11040,92
20241016,091900,189829400,11080,11060,11080,11060,1435
20241016,091800,173953570,11040,11030,11040,11020,1367
20241016,091700,158875040,11030,11040,11040,11030,75
20241016,091600,158047140,11030,11040,11040,11030,202
20241016,091500,155818930,11040,11060,11060,11040,581
20241016,091400,149398880,11050,11050,11050,11050,189
20241016,091300,147310430,11060,11060,11060,11060,85
20241016,091200,146370330,11060,11080,11080,11060,451
20241016,091100,141373390,11080,11080,11080,11080,85
20241016,091000,140431590,11080,11070,11080,11070,436
20241016,090900,135604610,11060,11060,11060,11060,104
20241016,090800,134454370,11070,11040,11070,11040,673
20241016,090700,127011830,11050,11080,11080,11050,1498
20241016,090600,110439070,11080,11050,11100,11030,2453
20241016,090500,83317730,11090,11030,11090,11010,1169
20241016,090400,70385070,11020,11030,11040,11010,3793
20241016,090300,28580080,11040,11030,11040,11030,184
20241016,090200,26550410,11030,11020,11050,11020,439
20241016,090100,21706840,11020,11180,11180,11020,939
20241016,090000,11326920,11060,11050,11200,11050,1023