KissMeData/118990/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,201900,1495457220,10210,10210,10210,10210,5320
20241018,201800,1495457220,10210,10210,10210,10210,0
20241018,201700,1495457220,10210,10210,10210,10210,0
20241018,201600,1495457220,10210,10210,10210,10210,0
20241018,201500,1495457220,10210,10210,10210,10210,0
20241018,201400,1495457220,10210,10210,10210,10210,0
20241018,201300,1495457220,10210,10210,10210,10210,0
20241018,201200,1495457220,10210,10210,10210,10210,0
20241018,201100,1495457220,10210,10210,10210,10210,0
20241018,201000,1495457220,10210,10210,10210,10210,0
20241018,200900,1495457220,10210,10210,10210,10210,0
20241018,200800,1495457220,10210,10210,10210,10210,0
20241018,200700,1495457220,10210,10210,10210,10210,0
20241018,200600,1495457220,10210,10210,10210,10210,0
20241018,200500,1495457220,10210,10210,10210,10210,0
20241018,200400,1495457220,10210,10210,10210,10210,0
20241018,200300,1495457220,10210,10210,10210,10210,0
20241018,200200,1495457220,10210,10210,10210,10210,0
20241018,200100,1495457220,10210,10210,10210,10210,0
20241018,200000,1495457220,10210,10210,10210,10210,0
20241018,195900,1495457220,10210,10210,10210,10210,0
20241018,195800,1495457220,10210,10210,10210,10210,0
20241018,195700,1495457220,10210,10210,10210,10210,0
20241018,195600,1495457220,10210,10210,10210,10210,0
20241018,195500,1495457220,10210,10210,10210,10210,0
20241018,195400,1495457220,10210,10210,10210,10210,0
20241018,195300,1495457220,10210,10210,10210,10210,0
20241018,195200,1495457220,10210,10210,10210,10210,0
20241018,195100,1495457220,10210,10210,10210,10210,0
20241018,195000,1495457220,10210,10210,10210,10210,0
20241018,194900,1495457220,10210,10210,10210,10210,5320
20241018,194800,1495457220,10210,10210,10210,10210,0
20241018,194700,1495457220,10210,10210,10210,10210,0
20241018,194600,1495457220,10210,10210,10210,10210,0
20241018,194500,1495457220,10210,10210,10210,10210,0
20241018,194400,1495457220,10210,10210,10210,10210,0
20241018,194300,1495457220,10210,10210,10210,10210,0
20241018,194200,1495457220,10210,10210,10210,10210,0
20241018,194100,1495457220,10210,10210,10210,10210,0
20241018,194000,1495457220,10210,10210,10210,10210,0
20241018,193900,1495457220,10210,10210,10210,10210,0
20241018,193800,1495457220,10210,10210,10210,10210,0
20241018,193700,1495457220,10210,10210,10210,10210,0
20241018,193600,1495457220,10210,10210,10210,10210,0
20241018,193500,1495457220,10210,10210,10210,10210,0
20241018,193400,1495457220,10210,10210,10210,10210,0
20241018,193300,1495457220,10210,10210,10210,10210,0
20241018,193200,1495457220,10210,10210,10210,10210,0
20241018,193100,1495457220,10210,10210,10210,10210,0
20241018,193000,1495457220,10210,10210,10210,10210,0
20241018,192900,1495457220,10210,10210,10210,10210,0
20241018,192800,1495457220,10210,10210,10210,10210,0
20241018,192700,1495457220,10210,10210,10210,10210,0
20241018,192600,1495457220,10210,10210,10210,10210,0
20241018,192500,1495457220,10210,10210,10210,10210,0
20241018,192400,1495457220,10210,10210,10210,10210,0
20241018,192300,1495457220,10210,10210,10210,10210,0
20241018,192200,1495457220,10210,10210,10210,10210,0
20241018,192100,1495457220,10210,10210,10210,10210,0
20241018,192000,1495457220,10210,10210,10210,10210,0
20241018,191900,1495457220,10210,10210,10210,10210,5320
20241018,191800,1495457220,10210,10210,10210,10210,0
20241018,191700,1495457220,10210,10210,10210,10210,0
20241018,191600,1495457220,10210,10210,10210,10210,0
20241018,191500,1495457220,10210,10210,10210,10210,0
20241018,191400,1495457220,10210,10210,10210,10210,0
20241018,191300,1495457220,10210,10210,10210,10210,0
20241018,191200,1495457220,10210,10210,10210,10210,0
20241018,191100,1495457220,10210,10210,10210,10210,0
20241018,191000,1495457220,10210,10210,10210,10210,0
20241018,190900,1495457220,10210,10210,10210,10210,0
20241018,190800,1495457220,10210,10210,10210,10210,0
20241018,190700,1495457220,10210,10210,10210,10210,0
20241018,190600,1495457220,10210,10210,10210,10210,0
20241018,190500,1495457220,10210,10210,10210,10210,0
20241018,190400,1495457220,10210,10210,10210,10210,0
20241018,190300,1495457220,10210,10210,10210,10210,0
20241018,190200,1495457220,10210,10210,10210,10210,0
20241018,190100,1495457220,10210,10210,10210,10210,0
20241018,190000,1495457220,10210,10210,10210,10210,0
20241018,185900,1495457220,10210,10210,10210,10210,0
20241018,185800,1495457220,10210,10210,10210,10210,0
20241018,185700,1495457220,10210,10210,10210,10210,0
20241018,185600,1495457220,10210,10210,10210,10210,0
20241018,185500,1495457220,10210,10210,10210,10210,0
20241018,185400,1495457220,10210,10210,10210,10210,0
20241018,185300,1495457220,10210,10210,10210,10210,0
20241018,185200,1495457220,10210,10210,10210,10210,0
20241018,185100,1495457220,10210,10210,10210,10210,0
20241018,185000,1495457220,10210,10210,10210,10210,0
20241018,184900,1495457220,10210,10210,10210,10210,5320
20241018,184800,1495457220,10210,10210,10210,10210,0
20241018,184700,1495457220,10210,10210,10210,10210,0
20241018,184600,1495457220,10210,10210,10210,10210,0
20241018,184500,1495457220,10210,10210,10210,10210,0
20241018,184400,1495457220,10210,10210,10210,10210,0
20241018,184300,1495457220,10210,10210,10210,10210,0
20241018,184200,1495457220,10210,10210,10210,10210,0
20241018,184100,1495457220,10210,10210,10210,10210,0
20241018,184000,1495457220,10210,10210,10210,10210,0
20241018,183900,1495457220,10210,10210,10210,10210,0
20241018,183800,1495457220,10210,10210,10210,10210,0
20241018,183700,1495457220,10210,10210,10210,10210,0
20241018,183600,1495457220,10210,10210,10210,10210,0
20241018,183500,1495457220,10210,10210,10210,10210,0
20241018,183400,1495457220,10210,10210,10210,10210,0
20241018,183300,1495457220,10210,10210,10210,10210,0
20241018,183200,1495457220,10210,10210,10210,10210,0
20241018,183100,1495457220,10210,10210,10210,10210,0
20241018,183000,1495457220,10210,10210,10210,10210,0
20241018,182900,1495457220,10210,10210,10210,10210,0
20241018,182800,1495457220,10210,10210,10210,10210,0
20241018,182700,1495457220,10210,10210,10210,10210,0
20241018,182600,1495457220,10210,10210,10210,10210,0
20241018,182500,1495457220,10210,10210,10210,10210,0
20241018,182400,1495457220,10210,10210,10210,10210,0
20241018,182300,1495457220,10210,10210,10210,10210,0
20241018,182200,1495457220,10210,10210,10210,10210,0
20241018,182100,1495457220,10210,10210,10210,10210,0
20241018,182000,1495457220,10210,10210,10210,10210,0
20241018,181900,1495457220,10210,10210,10210,10210,5320
20241018,181800,1495457220,10210,10210,10210,10210,0
20241018,181700,1495457220,10210,10210,10210,10210,0
20241018,181600,1495457220,10210,10210,10210,10210,0
20241018,181500,1495457220,10210,10210,10210,10210,0
20241018,181400,1495457220,10210,10210,10210,10210,0
20241018,181300,1495457220,10210,10210,10210,10210,0
20241018,181200,1495457220,10210,10210,10210,10210,0
20241018,181100,1495457220,10210,10210,10210,10210,0
20241018,181000,1495457220,10210,10210,10210,10210,0
20241018,180900,1495457220,10210,10210,10210,10210,0
20241018,180800,1495457220,10210,10210,10210,10210,0
20241018,180700,1495457220,10210,10210,10210,10210,0
20241018,180600,1495457220,10210,10210,10210,10210,0
20241018,180500,1495457220,10210,10210,10210,10210,0
20241018,180400,1495457220,10210,10210,10210,10210,0
20241018,180300,1495457220,10210,10210,10210,10210,0
20241018,180200,1495457220,10210,10210,10210,10210,0
20241018,180100,1495457220,10210,10210,10210,10210,0
20241018,180000,1495457220,10210,10210,10210,10210,0
20241018,175900,1495457220,10210,10210,10210,10210,0
20241018,175800,1495457220,10210,10210,10210,10210,0
20241018,175700,1495457220,10210,10210,10210,10210,0
20241018,175600,1495457220,10210,10210,10210,10210,0
20241018,175500,1495457220,10210,10210,10210,10210,0
20241018,175400,1495457220,10210,10210,10210,10210,0
20241018,175300,1495457220,10210,10210,10210,10210,0
20241018,175200,1495457220,10210,10210,10210,10210,0
20241018,175100,1495457220,10210,10210,10210,10210,0
20241018,175000,1495457220,10210,10210,10210,10210,0
20241018,174900,1495457220,10210,10210,10210,10210,5320
20241018,174800,1495457220,10210,10210,10210,10210,0
20241018,174700,1495457220,10210,10210,10210,10210,0
20241018,174600,1495457220,10210,10210,10210,10210,0
20241018,174500,1495457220,10210,10210,10210,10210,0
20241018,174400,1495457220,10210,10210,10210,10210,0
20241018,174300,1495457220,10210,10210,10210,10210,0
20241018,174200,1495457220,10210,10210,10210,10210,0
20241018,174100,1495457220,10210,10210,10210,10210,0
20241018,174000,1495457220,10210,10210,10210,10210,0
20241018,173900,1495457220,10210,10210,10210,10210,0
20241018,173800,1495457220,10210,10210,10210,10210,0
20241018,173700,1495457220,10210,10210,10210,10210,0
20241018,173600,1495457220,10210,10210,10210,10210,0
20241018,173500,1495457220,10210,10210,10210,10210,0
20241018,173400,1495457220,10210,10210,10210,10210,0
20241018,173300,1495457220,10210,10210,10210,10210,0
20241018,173200,1495457220,10210,10210,10210,10210,0
20241018,173100,1495457220,10210,10210,10210,10210,0
20241018,173000,1495457220,10210,10210,10210,10210,0
20241018,172900,1495457220,10210,10210,10210,10210,0
20241018,172800,1495457220,10210,10210,10210,10210,0
20241018,172700,1495457220,10210,10210,10210,10210,0
20241018,172600,1495457220,10210,10210,10210,10210,0
20241018,172500,1495457220,10210,10210,10210,10210,0
20241018,172400,1495457220,10210,10210,10210,10210,0
20241018,172300,1495457220,10210,10210,10210,10210,0
20241018,172200,1495457220,10210,10210,10210,10210,0
20241018,172100,1495457220,10210,10210,10210,10210,0
20241018,172000,1495457220,10210,10210,10210,10210,0
20241018,171900,1495457220,10210,10210,10210,10210,5320
20241018,171800,1495457220,10210,10210,10210,10210,0
20241018,171700,1495457220,10210,10210,10210,10210,0
20241018,171600,1495457220,10210,10210,10210,10210,0
20241018,171500,1495457220,10210,10210,10210,10210,0
20241018,171400,1495457220,10210,10210,10210,10210,0
20241018,171300,1495457220,10210,10210,10210,10210,0
20241018,171200,1495457220,10210,10210,10210,10210,0
20241018,171100,1495457220,10210,10210,10210,10210,0
20241018,171000,1495457220,10210,10210,10210,10210,0
20241018,170900,1495457220,10210,10210,10210,10210,0
20241018,170800,1495457220,10210,10210,10210,10210,0
20241018,170700,1495457220,10210,10210,10210,10210,0
20241018,170600,1495457220,10210,10210,10210,10210,0
20241018,170500,1495457220,10210,10210,10210,10210,0
20241018,170400,1495457220,10210,10210,10210,10210,0
20241018,170300,1495457220,10210,10210,10210,10210,0
20241018,170200,1495457220,10210,10210,10210,10210,0
20241018,170100,1495457220,10210,10210,10210,10210,0
20241018,170000,1495457220,10210,10210,10210,10210,0
20241018,165900,1495457220,10210,10210,10210,10210,0
20241018,165800,1495457220,10210,10210,10210,10210,0
20241018,165700,1495457220,10210,10210,10210,10210,0
20241018,165600,1495457220,10210,10210,10210,10210,0
20241018,165500,1495457220,10210,10210,10210,10210,0
20241018,165400,1495457220,10210,10210,10210,10210,0
20241018,165300,1495457220,10210,10210,10210,10210,0
20241018,165200,1495457220,10210,10210,10210,10210,0
20241018,165100,1495457220,10210,10210,10210,10210,0
20241018,165000,1495457220,10210,10210,10210,10210,0
20241018,164900,1495457220,10210,10210,10210,10210,5320
20241018,164800,1495457220,10210,10210,10210,10210,0
20241018,164700,1495457220,10210,10210,10210,10210,0
20241018,164600,1495457220,10210,10210,10210,10210,0
20241018,164500,1495457220,10210,10210,10210,10210,0
20241018,164400,1495457220,10210,10210,10210,10210,0
20241018,164300,1495457220,10210,10210,10210,10210,0
20241018,164200,1495457220,10210,10210,10210,10210,0
20241018,164100,1495457220,10210,10210,10210,10210,0
20241018,164000,1495457220,10210,10210,10210,10210,0
20241018,163900,1495457220,10210,10210,10210,10210,0
20241018,163800,1495457220,10210,10210,10210,10210,0
20241018,163700,1495457220,10210,10210,10210,10210,0
20241018,163600,1495457220,10210,10210,10210,10210,0
20241018,163500,1495457220,10210,10210,10210,10210,0
20241018,163400,1495457220,10210,10210,10210,10210,0
20241018,163300,1495457220,10210,10210,10210,10210,0
20241018,163200,1495457220,10210,10210,10210,10210,0
20241018,163100,1495457220,10210,10210,10210,10210,0
20241018,163000,1495457220,10210,10210,10210,10210,0
20241018,162900,1495457220,10210,10210,10210,10210,0
20241018,162800,1495457220,10210,10210,10210,10210,0
20241018,162700,1495457220,10210,10210,10210,10210,0
20241018,162600,1495457220,10210,10210,10210,10210,0
20241018,162500,1495457220,10210,10210,10210,10210,0
20241018,162400,1495457220,10210,10210,10210,10210,0
20241018,162300,1495457220,10210,10210,10210,10210,0
20241018,162200,1495457220,10210,10210,10210,10210,0
20241018,162100,1495457220,10210,10210,10210,10210,0
20241018,162000,1495457220,10210,10210,10210,10210,0
20241018,161900,1495457220,10210,10210,10210,10210,5320
20241018,161800,1495457220,10210,10210,10210,10210,0
20241018,161700,1495457220,10210,10210,10210,10210,0
20241018,161600,1495457220,10210,10210,10210,10210,0
20241018,161500,1495457220,10210,10210,10210,10210,0
20241018,161400,1495457220,10210,10210,10210,10210,0
20241018,161300,1495457220,10210,10210,10210,10210,0
20241018,161200,1495457220,10210,10210,10210,10210,0
20241018,161100,1495457220,10210,10210,10210,10210,0
20241018,161000,1495457220,10210,10210,10210,10210,0
20241018,160900,1495457220,10210,10210,10210,10210,0
20241018,160800,1495457220,10210,10210,10210,10210,0
20241018,160700,1495457220,10210,10210,10210,10210,0
20241018,160600,1495457220,10210,10210,10210,10210,0
20241018,160500,1495457220,10210,10210,10210,10210,0
20241018,160400,1495457220,10210,10210,10210,10210,0
20241018,160300,1495457220,10210,10210,10210,10210,0
20241018,160200,1495457220,10210,10210,10210,10210,0
20241018,160100,1495457220,10210,10210,10210,10210,0
20241018,160000,1495457220,10210,10210,10210,10210,0
20241018,155900,1495457220,10210,10210,10210,10210,0
20241018,155800,1495457220,10210,10210,10210,10210,0
20241018,155700,1495457220,10210,10210,10210,10210,0
20241018,155600,1495457220,10210,10210,10210,10210,0
20241018,155500,1495457220,10210,10210,10210,10210,0
20241018,155400,1495457220,10210,10210,10210,10210,0
20241018,155300,1495457220,10210,10210,10210,10210,0
20241018,155200,1495457220,10210,10210,10210,10210,0
20241018,155100,1495457220,10210,10210,10210,10210,0
20241018,155000,1495457220,10210,10210,10210,10210,0
20241018,154900,1495457220,10210,10210,10210,10210,5320
20241018,154800,1495457220,10210,10210,10210,10210,0
20241018,154700,1495457220,10210,10210,10210,10210,0
20241018,154600,1495457220,10210,10210,10210,10210,0
20241018,154500,1495457220,10210,10210,10210,10210,0
20241018,154400,1495457220,10210,10210,10210,10210,0
20241018,154300,1495457220,10210,10210,10210,10210,0
20241018,154200,1495457220,10210,10210,10210,10210,0
20241018,154100,1495457220,10210,10210,10210,10210,0
20241018,154000,1495457220,10210,10210,10210,10210,0
20241018,153900,1495457220,10210,10210,10210,10210,0
20241018,153800,1495457220,10210,10210,10210,10210,0
20241018,153700,1495457220,10210,10210,10210,10210,0
20241018,153600,1495457220,10210,10210,10210,10210,0
20241018,153500,1495457220,10210,10210,10210,10210,0
20241018,153400,1495457220,10210,10210,10210,10210,0
20241018,153300,1495457220,10210,10210,10210,10210,0
20241018,153200,1495457220,10210,10210,10210,10210,0
20241018,153100,1495457220,10210,10210,10210,10210,0
20241018,153000,1495457220,10210,10210,10210,10210,5320
20241018,152900,1441140020,10230,10230,10230,10230,0
20241018,152800,1441140020,10230,10230,10230,10230,0
20241018,152700,1441140020,10230,10230,10230,10230,0
20241018,152600,1441140020,10230,10230,10230,10230,0
20241018,152500,1441140020,10230,10230,10230,10230,0
20241018,152400,1441140020,10230,10230,10230,10230,0
20241018,152300,1441140020,10230,10230,10230,10230,0
20241018,152200,1441140020,10230,10230,10230,10230,0
20241018,152100,1441140020,10230,10230,10230,10230,0
20241018,152000,1441140020,10230,10230,10230,10230,0
20241018,151900,1441140020,10230,10240,10240,10230,77
20241018,151800,1440352060,10230,10230,10240,10230,252
20241018,151700,1437774090,10220,10250,10250,10220,506
20241018,151600,1432602620,10250,10240,10250,10240,11
20241018,151500,1432489880,10220,10250,10250,10220,101
20241018,151400,1431454660,10250,10220,10250,10220,6
20241018,151300,1431393200,10220,10250,10250,10220,666
20241018,151200,1424574230,10260,10250,10260,10250,6
20241018,151100,1424512720,10260,10250,10260,10250,381
20241018,151000,1420607460,10240,10220,10240,10220,2166
20241018,150900,1398430640,10210,10230,10230,10210,1155
20241018,150800,1386636740,10230,10230,10230,10230,0
20241018,150700,1386636740,10230,10230,10230,10230,0
20241018,150600,1386636740,10230,10220,10230,10220,248
20241018,150500,1384102040,10220,10210,10220,10210,53
20241018,150400,1383560500,10220,10220,10220,10220,12
20241018,150300,1383437860,10220,10210,10220,10210,11
20241018,150200,1383325540,10210,10210,10210,10210,100
20241018,150100,1382304540,10240,10240,10240,10240,0
20241018,150000,1382304540,10240,10240,10240,10240,0
20241018,145900,1382304540,10240,10240,10240,10240,0
20241018,145800,1382304540,10240,10240,10240,10240,0
20241018,145700,1382304540,10240,10220,10240,10210,581
20241018,145600,1376362150,10220,10220,10220,10220,20
20241018,145500,1376157750,10230,10230,10230,10230,0
20241018,145400,1376157750,10230,10230,10230,10230,0
20241018,145300,1376157750,10230,10210,10230,10210,40
20241018,145200,1375749330,10210,10210,10210,10210,411
20241018,145100,1371553020,10210,10210,10210,10210,69
20241018,145000,1370848530,10210,10210,10210,10210,1
20241018,144900,1370838320,10210,10210,10210,10210,31
20241018,144800,1370521810,10210,10210,10210,10210,120
20241018,144700,1369296610,10210,10210,10210,10210,28
20241018,144600,1369010730,10230,10220,10230,10210,100
20241018,144500,1367989610,10230,10230,10230,10230,0
20241018,144400,1367989610,10230,10230,10230,10230,0
20241018,144300,1367989610,10230,10230,10230,10230,55
20241018,144200,1367426960,10210,10220,10220,10210,156
20241018,144100,1365833630,10220,10220,10220,10220,1
20241018,144000,1365823410,10230,10230,10230,10230,9
20241018,143900,1365731340,10230,10230,10230,10230,0
20241018,143800,1365731340,10230,10230,10230,10230,0
20241018,143700,1365731340,10230,10230,10230,10230,1
20241018,143600,1365721110,10200,10220,10220,10200,1000
20241018,143500,1355520370,10230,10230,10230,10230,0
20241018,143400,1355520370,10230,10230,10230,10210,1011
20241018,143300,1345197820,10220,10230,10230,10220,6
20241018,143200,1345136490,10220,10220,10220,10220,1
20241018,143100,1345126270,10240,10240,10240,10240,0
20241018,143000,1345126270,10240,10230,10240,10230,10
20241018,142900,1345023950,10250,10230,10250,10230,12
20241018,142800,1344901030,10220,10220,10220,10220,15
20241018,142700,1344747730,10220,10240,10240,10220,856
20241018,142600,1335982310,10250,10250,10250,10250,1
20241018,142500,1335972060,10240,10240,10250,10240,110
20241018,142400,1334845650,10240,10240,10250,10240,45
20241018,142300,1334384760,10250,10240,10250,10240,53
20241018,142200,1333841850,10240,10240,10240,10240,1
20241018,142100,1333831610,10210,10240,10240,10210,101
20241018,142000,1332800370,10220,10220,10220,10220,187
20241018,141900,1330889230,10260,10250,10260,10250,3
20241018,141800,1330858470,10230,10240,10240,10230,84
20241018,141700,1329998410,10250,10250,10250,10250,5
20241018,141600,1329947160,10250,10240,10250,10240,630
20241018,141500,1323489860,10240,10240,10240,10240,50
20241018,141400,1322977860,10250,10250,10250,10250,0
20241018,141300,1322977860,10250,10240,10250,10220,97
20241018,141200,1321986310,10240,10240,10240,10240,1
20241018,141100,1321976070,10250,10230,10250,10230,401
20241018,141000,1317873720,10230,10230,10230,10230,200
20241018,140900,1315827720,10220,10230,10230,10220,35
20241018,140800,1315469720,10220,10220,10220,10220,197
20241018,140700,1313456380,10220,10190,10220,10190,1341
20241018,140600,1299783230,10180,10180,10180,10180,411
20241018,140500,1295599250,10190,10190,10190,10190,0
20241018,140400,1295599250,10190,10180,10190,10180,57
20241018,140300,1295018470,10180,10180,10180,10180,1079
20241018,140200,1284034250,10170,10170,10170,10170,50
20241018,140100,1283525750,10160,10160,10160,10160,182
20241018,140000,1281676630,10170,10180,10180,10170,1091
20241018,135900,1270580250,10170,10170,10170,10170,90
20241018,135800,1269664950,10180,10170,10180,10170,7
20241018,135700,1269593750,10180,10180,10180,10180,114
20241018,135600,1268433230,10190,10190,10190,10180,128
20241018,135500,1267129220,10190,10190,10190,10190,162
20241018,135400,1265478440,10190,10180,10190,10180,566
20241018,135300,1259712450,10170,10180,10180,10170,201
20241018,135200,1257666280,10180,10180,10180,10180,38
20241018,135100,1257279440,10190,10170,10190,10170,97
20241018,135000,1256292270,10170,10170,10170,10160,22
20241018,134900,1256068540,10160,10160,10170,10160,352
20241018,134800,1252491820,10160,10160,10170,10160,154
20241018,134700,1250926680,10160,10160,10170,10160,104
20241018,134600,1249869040,10160,10190,10190,10160,142
20241018,134500,1248422240,10160,10180,10180,10160,106
20241018,134400,1247343180,10160,10160,10160,10160,0
20241018,134300,1247343180,10160,10180,10180,10160,290
20241018,134200,1244392000,10170,10150,10170,10150,151
20241018,134100,1242856930,10150,10150,10150,10150,1
20241018,134000,1242846780,10160,10170,10170,10150,11
20241018,133900,1242735020,10150,10170,10170,10150,6
20241018,133800,1242674080,10140,10160,10170,10140,5971
20241018,133700,1182063470,10160,10170,10170,10160,39
20241018,133600,1181667030,10160,10160,10160,10160,0
20241018,133500,1181667030,10160,10160,10170,10160,18
20241018,133400,1181484030,10160,10170,10170,10160,2
20241018,133300,1181463700,10160,10160,10160,10160,3
20241018,133200,1181433220,10160,10160,10160,10160,5
20241018,133100,1181382420,10150,10150,10170,10150,18
20241018,133000,1181199460,10170,10150,10170,10140,121
20241018,132900,1179971250,10170,10150,10180,10140,1254
20241018,132800,1167243080,10140,10180,10180,10140,3306
20241018,132700,1133675360,10160,10170,10180,10160,115
20241018,132600,1132505850,10160,10170,10170,10160,330
20241018,132500,1129152340,10160,10170,10170,10160,30
20241018,132400,1128847270,10160,10170,10170,10160,4
20241018,132300,1128806610,10160,10170,10170,10160,124
20241018,132200,1127546630,10170,10170,10170,10160,330
20241018,132100,1124190910,10160,10170,10170,10160,34
20241018,132000,1123845180,10160,10170,10170,10160,502
20241018,131900,1118739930,10170,10180,10180,10170,9
20241018,131800,1118648350,10170,10170,10180,10170,49
20241018,131700,1118149970,10170,10170,10180,10170,17
20241018,131600,1117977040,10180,10170,10180,10170,13
20241018,131500,1117844770,10180,10180,10180,10160,79
20241018,131400,1117042000,10190,10160,10190,10160,318
20241018,131300,1113807990,10160,10160,10170,10160,52
20241018,131200,1113279410,10160,10170,10170,10160,57
20241018,131100,1112699780,10160,10170,10170,10160,68
20241018,131000,1112008780,10160,10170,10170,10160,80
20241018,130900,1111195930,10170,10160,10170,10160,442
20241018,130800,1106705160,10160,10170,10170,10160,32
20241018,130700,1106379940,10160,10170,10170,10160,6
20241018,130600,1106318950,10160,10170,10170,10160,127
20241018,130500,1105027550,10160,10160,10170,10160,153
20241018,130400,1103472490,10170,10160,10170,10160,28
20241018,130300,1103187930,10170,10170,10170,10160,294
20241018,130200,1100200840,10150,10160,10170,10150,846
20241018,130100,1091606080,10160,10170,10170,10160,1096
20241018,130000,1080460430,10170,10170,10170,10170,467
20241018,125900,1075711040,10170,10180,10180,10170,57
20241018,125800,1075131190,10170,10190,10190,10170,265
20241018,125700,1072434920,10190,10180,10200,10180,107
20241018,125600,1071345520,10200,10170,10220,10170,322
20241018,125500,1068069020,10220,10170,10220,10170,850
20241018,125400,1059404190,10170,10180,10190,10170,853
20241018,125300,1050722100,10190,10190,10200,10180,1811
20241018,125200,1032281010,10190,10190,10200,10190,187
20241018,125100,1030375440,10190,10190,10200,10190,215
20241018,125000,1028184550,10200,10200,10210,10190,1088
20241018,124900,1017095910,10200,10200,10210,10200,75
20241018,124800,1016330900,10210,10210,10210,10210,2
20241018,124700,1016310480,10200,10200,10200,10200,129
20241018,124600,1014994680,10210,10200,10210,10200,407
20241018,124500,1010843200,10210,10200,10210,10200,265
20241018,124400,1008140180,10210,10210,10210,10210,20
20241018,124300,1007935980,10210,10200,10210,10200,155
20241018,124200,1006354970,10200,10200,10200,10200,1177
20241018,124100,994349570,10210,10200,10210,10200,175
20241018,124000,992564520,10200,10210,10210,10200,2505
20241018,123900,966989520,10210,10210,10210,10210,200
20241018,123800,964947520,10220,10210,10220,10210,252
20241018,123700,962373600,10210,10220,10220,10210,237
20241018,123600,959953510,10220,10220,10220,10220,20
20241018,123500,959749110,10220,10210,10220,10210,5
20241018,123400,959698030,10210,10220,10220,10210,297
20241018,123300,956662750,10220,10230,10230,10220,907
20241018,123200,947389170,10220,10220,10220,10220,300
20241018,123100,944323170,10220,10220,10220,10220,5
20241018,123000,944272070,10220,10230,10230,10220,358
20241018,122900,940613240,10230,10220,10230,10220,58
20241018,122800,940020470,10210,10220,10220,10210,485
20241018,122700,935063820,10220,10220,10220,10220,73
20241018,122600,934317760,10220,10220,10220,10220,0
20241018,122500,934317760,10220,10230,10230,10220,9
20241018,122400,934225730,10230,10220,10230,10220,3
20241018,122300,934195060,10220,10220,10220,10210,151
20241018,122200,932651890,10220,10220,10220,10220,155
20241018,122100,931067790,10230,10220,10230,10220,260
20241018,122000,928409590,10230,10220,10230,10220,106
20241018,121900,927326260,10230,10230,10230,10230,60
20241018,121800,926712460,10230,10220,10230,10220,194
20241018,121700,924728770,10220,10220,10220,10220,13
20241018,121600,924595910,10220,10220,10220,10220,744
20241018,121500,916992230,10220,10220,10220,10220,3
20241018,121400,916961570,10210,10220,10220,10210,6
20241018,121300,916900300,10210,10220,10220,10210,1227
20241018,121200,904365360,10230,10230,10230,10220,69
20241018,121100,903660070,10230,10220,10230,10220,6
20241018,121000,903598740,10230,10230,10230,10230,12
20241018,120900,903475980,10230,10230,10230,10230,15
20241018,120800,903322530,10220,10220,10230,10220,114
20241018,120700,902157440,10220,10230,10230,10220,81
20241018,120600,901329120,10230,10220,10230,10220,151
20241018,120500,899785880,10230,10210,10230,10210,736
20241018,120400,892264230,10210,10220,10220,10210,95
20241018,120300,891294260,10210,10210,10210,10210,0
20241018,120200,891294260,10210,10210,10210,10210,5
20241018,120100,891243210,10220,10210,10220,10210,506
20241018,120000,886076890,10210,10200,10220,10200,122
20241018,115900,884831260,10210,10210,10210,10210,52
20241018,115800,884300340,10210,10210,10210,10210,33
20241018,115700,883963410,10210,10200,10210,10200,57
20241018,115600,883381490,10210,10210,10210,10210,10
20241018,115500,883279390,10200,10200,10200,10200,35
20241018,115400,882922390,10200,10200,10200,10200,104
20241018,115300,881861590,10210,10200,10210,10200,918
20241018,115200,872497980,10210,10210,10210,10210,6
20241018,115100,872436720,10210,10200,10210,10200,12
20241018,115000,872314260,10210,10210,10210,10210,17
20241018,114900,872140690,10210,10210,10210,10210,332
20241018,114800,868750970,10210,10220,10220,10200,113
20241018,114700,867597090,10210,10220,10220,10210,517
20241018,114600,862316570,10210,10210,10220,10210,15
20241018,114500,862163320,10210,10210,10210,10210,5
20241018,114400,862112270,10210,10210,10210,10210,201
20241018,114300,860060060,10210,10220,10220,10210,61
20241018,114200,859437220,10230,10210,10230,10200,199
20241018,114100,857404680,10210,10230,10230,10210,369
20241018,114000,853635980,10230,10210,10230,10210,64
20241018,113900,852982350,10210,10210,10210,10210,277
20241018,113800,850154180,10210,10210,10210,10210,1
20241018,113700,850143970,10200,10200,10210,10200,407
20241018,113600,845992380,10200,10210,10210,10200,987
20241018,113500,835915150,10220,10220,10220,10220,75
20241018,113400,835148650,10220,10210,10220,10210,309
20241018,113300,831990920,10220,10220,10220,10220,98
20241018,113200,830989360,10230,10230,10230,10230,110
20241018,113100,829864060,10230,10220,10230,10220,8
20241018,113000,829782270,10220,10220,10220,10220,0
20241018,112900,829782270,10220,10220,10220,10220,33
20241018,112800,829445010,10220,10220,10220,10200,643
20241018,112700,822877050,10220,10210,10220,10210,128
20241018,112600,821570160,10210,10220,10220,10210,1247
20241018,112500,808838050,10220,10220,10220,10220,152
20241018,112400,807284610,10230,10220,10230,10220,262
20241018,112300,804604970,10220,10220,10220,10220,39
20241018,112200,804206390,10220,10230,10230,10220,27
20241018,112100,803930240,10230,10220,10230,10210,99
20241018,112000,802918450,10230,10230,10260,10220,2517
20241018,111900,777174090,10240,10250,10250,10240,92
20241018,111800,776231200,10250,10240,10250,10240,336
20241018,111700,772790540,10240,10250,10250,10240,725
20241018,111600,765365730,10260,10240,10260,10240,131
20241018,111500,764022990,10250,10240,10250,10240,240
20241018,111400,761565380,10240,10250,10250,10240,842
20241018,111300,752943280,10240,10270,10270,10240,2931
20241018,111200,722899240,10270,10270,10270,10270,110
20241018,111100,721769540,10280,10270,10280,10260,735
20241018,111000,714225260,10280,10260,10280,10260,442
20241018,110900,709688610,10270,10280,10280,10260,799
20241018,110800,701487940,10280,10280,10280,10280,213
20241018,110700,699298300,10280,10270,10280,10270,131
20241018,110600,697951930,10270,10280,10280,10270,314
20241018,110500,694726520,10280,10280,10290,10280,844
20241018,110400,686050190,10280,10280,10280,10270,1899
20241018,110300,666537370,10290,10300,10300,10280,1187
20241018,110200,654327230,10300,10300,10300,10290,14
20241018,110100,654183090,10300,10290,10300,10290,236
20241018,110000,651754630,10300,10290,10300,10290,424
20241018,105900,647388670,10300,10300,10300,10290,8
20241018,105800,647306310,10290,10300,10300,10290,47
20241018,105700,646822510,10290,10310,10310,10290,6389
20241018,105600,581001230,10320,10320,10330,10320,118
20241018,105500,579783460,10320,10330,10330,10320,902
20241018,105400,570474790,10330,10330,10330,10330,1
20241018,105300,570464460,10330,10330,10330,10320,157
20241018,105200,568844190,10320,10320,10320,10320,32
20241018,105100,568513950,10330,10320,10330,10320,197
20241018,105000,566480780,10330,10330,10350,10330,1032
20241018,104900,555820180,10330,10340,10340,10330,420
20241018,104800,551480960,10340,10340,10340,10340,0
20241018,104700,551480960,10340,10340,10340,10340,5
20241018,104600,551429260,10350,10330,10350,10330,85
20241018,104500,550550720,10330,10330,10330,10330,76
20241018,104400,549765640,10320,10320,10320,10320,500
20241018,104300,544605640,10330,10340,10340,10330,600
20241018,104200,538406490,10340,10340,10340,10340,0
20241018,104100,538406490,10340,10340,10340,10340,0
20241018,104000,538406490,10340,10340,10340,10340,76
20241018,103900,537620650,10340,10350,10350,10340,80
20241018,103800,536793400,10360,10360,10360,10360,5
20241018,103700,536741600,10380,10380,10380,10380,1
20241018,103600,536731220,10370,10340,10390,10340,107
20241018,103500,535620380,10340,10340,10340,10340,10
20241018,103400,535516980,10340,10340,10340,10340,2
20241018,103300,535496300,10340,10330,10340,10330,80
20241018,103200,534669530,10330,10390,10400,10320,8099
20241018,103100,450915550,10370,10370,10370,10360,1009
20241018,103000,440455260,10410,10410,10410,10410,0
20241018,102900,440455260,10410,10410,10410,10410,0
20241018,102800,440455260,10410,10410,10410,10410,0
20241018,102700,440455260,10410,10400,10410,10400,31
20241018,102600,440132740,10370,10370,10410,10370,111
20241018,102500,438979770,10410,10390,10410,10390,150
20241018,102400,437418470,10370,10370,10370,10370,4
20241018,102300,437376990,10370,10370,10370,10370,135
20241018,102200,435977040,10370,10370,10370,10370,0
20241018,102100,435977040,10370,10390,10390,10370,346
20241018,102000,432383800,10390,10410,10410,10390,181
20241018,101900,430501970,10400,10390,10410,10390,39
20241018,101800,430096420,10390,10380,10390,10380,192
20241018,101700,428101860,10390,10390,10390,10390,1
20241018,101600,428091470,10400,10400,10400,10400,0
20241018,101500,428091470,10400,10400,10400,10400,0
20241018,101400,428091470,10400,10370,10400,10370,2
20241018,101300,428070700,10380,10390,10390,10380,106
20241018,101200,426969790,10400,10390,10400,10390,536
20241018,101100,421395410,10390,10390,10390,10390,2
20241018,101000,421374630,10370,10350,10400,10350,137
20241018,100900,419954470,10360,10400,10400,10360,80
20241018,100800,419125590,10410,10360,10410,10350,386
20241018,100700,415128590,10410,10380,10410,10380,229
20241018,100600,412750530,10410,10410,10410,10410,4
20241018,100500,412708890,10410,10400,10410,10390,174
20241018,100400,410900730,10410,10360,10410,10360,32
20241018,100300,410568410,10400,10360,10400,10360,175
20241018,100200,408750840,10360,10360,10380,10360,353
20241018,100100,405093690,10360,10360,10360,10360,121
20241018,100000,403840130,10360,10360,10360,10360,3
20241018,095900,403809050,10370,10390,10390,10370,85
20241018,095800,402927580,10390,10360,10400,10360,111
20241018,095700,401777550,10350,10350,10350,10350,100
20241018,095600,400742550,10350,10370,10370,10340,1486
20241018,095500,385363970,10360,10380,10410,10360,403
20241018,095400,381186360,10380,10380,10380,10380,5
20241018,095300,381134460,10370,10360,10370,10350,431
20241018,095200,376671040,10350,10370,10370,10350,2
20241018,095100,376650320,10350,10360,10360,10350,100
20241018,095000,375615310,10360,10370,10370,10360,57
20241018,094900,375024780,10350,10350,10350,10350,0
20241018,094800,375024780,10350,10350,10350,10350,100
20241018,094700,373989780,10350,10350,10380,10350,852
20241018,094600,365156990,10350,10380,10380,10350,32
20241018,094500,364825760,10380,10370,10380,10370,115
20241018,094400,363632910,10380,10370,10380,10320,1513
20241018,094300,347992200,10360,10360,10370,10330,1000
20241018,094200,337653980,10350,10350,10360,10340,584
20241018,094100,331609880,10350,10370,10370,10350,768
20241018,094000,323654160,10380,10370,10380,10360,354
20241018,093900,319983170,10380,10380,10380,10380,3
20241018,093800,319952030,10390,10370,10410,10370,13
20241018,093700,319817160,10410,10360,10410,10360,2
20241018,093600,319796390,10410,10370,10410,10370,31
20241018,093500,319473870,10360,10360,10370,10360,237
20241018,093400,317017870,10360,10360,10360,10360,309
20241018,093300,313816630,10360,10350,10360,10350,35
20241018,093200,313454360,10350,10340,10360,10320,1214
20241018,093100,300923520,10310,10310,10340,10300,1599
20241018,093000,284439380,10300,10310,10320,10300,2924
20241018,092900,254311280,10320,10320,10320,10320,1146
20241018,092800,242484560,10330,10330,10330,10330,795
20241018,092700,234272210,10330,10350,10350,10330,1164
20241018,092600,222240480,10350,10350,10350,10340,339
20241018,092500,218731890,10350,10360,10360,10350,5851
20241018,092400,158168630,10360,10380,10380,10360,1103
20241018,092300,146739850,10370,10370,10380,10370,389
20241018,092200,142705050,10380,10380,10380,10370,130
20241018,092100,141356860,10370,10380,10380,10370,2220
20241018,092000,118315090,10380,10390,10390,10380,757
20241018,091900,110449870,10400,10390,10400,10390,422
20241018,091800,106065280,10390,10390,10390,10390,200
20241018,091700,103987280,10390,10390,10400,10390,372
20241018,091600,100121810,10400,10400,10400,10390,221
20241018,091500,97823520,10400,10400,10410,10390,607
20241018,091400,91510430,10400,10400,10400,10390,8
20241018,091300,91427240,10390,10400,10400,10390,471
20241018,091200,86529580,10400,10390,10420,10390,230
20241018,091100,84135470,10390,10390,10430,10390,186
20241018,091000,82199530,10400,10400,10400,10390,538
20241018,090900,76605150,10390,10410,10410,10390,767
20241018,090800,68623310,10410,10480,10480,10410,624
20241018,090700,62111220,10440,10440,10440,10440,2
20241018,090600,62090340,10440,10440,10440,10440,112
20241018,090500,60921060,10440,10450,10480,10440,327
20241018,090400,57503790,10450,10470,10470,10450,1350
20241018,090300,43378440,10470,10470,10470,10470,68
20241018,090200,42666480,10470,10460,10470,10460,110
20241018,090100,41515780,10460,10460,10500,10460,12
20241018,090000,41390220,10460,10460,10460,10460,3827