KissMeData/383800/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,212700,353854390,7200,7200,7200,7200,634
20241016,212600,353854390,7200,7200,7200,7200,0
20241016,212500,353854390,7200,7200,7200,7200,0
20241016,212400,353854390,7200,7200,7200,7200,0
20241016,212300,353854390,7200,7200,7200,7200,0
20241016,212200,353854390,7200,7200,7200,7200,0
20241016,212100,353854390,7200,7200,7200,7200,0
20241016,212000,353854390,7200,7200,7200,7200,0
20241016,211900,353854390,7200,7200,7200,7200,0
20241016,211800,353854390,7200,7200,7200,7200,0
20241016,211700,353854390,7200,7200,7200,7200,0
20241016,211600,353854390,7200,7200,7200,7200,0
20241016,211500,353854390,7200,7200,7200,7200,0
20241016,211400,353854390,7200,7200,7200,7200,0
20241016,211300,353854390,7200,7200,7200,7200,0
20241016,211200,353854390,7200,7200,7200,7200,0
20241016,211100,353854390,7200,7200,7200,7200,0
20241016,211000,353854390,7200,7200,7200,7200,0
20241016,210900,353854390,7200,7200,7200,7200,0
20241016,210800,353854390,7200,7200,7200,7200,0
20241016,210700,353854390,7200,7200,7200,7200,0
20241016,210600,353854390,7200,7200,7200,7200,0
20241016,210500,353854390,7200,7200,7200,7200,0
20241016,210400,353854390,7200,7200,7200,7200,0
20241016,210300,353854390,7200,7200,7200,7200,0
20241016,210200,353854390,7200,7200,7200,7200,0
20241016,210100,353854390,7200,7200,7200,7200,0
20241016,210000,353854390,7200,7200,7200,7200,0
20241016,205900,353854390,7200,7200,7200,7200,0
20241016,205800,353854390,7200,7200,7200,7200,0
20241016,205700,353854390,7200,7200,7200,7200,634
20241016,205600,353854390,7200,7200,7200,7200,0
20241016,205500,353854390,7200,7200,7200,7200,0
20241016,205400,353854390,7200,7200,7200,7200,0
20241016,205300,353854390,7200,7200,7200,7200,0
20241016,205200,353854390,7200,7200,7200,7200,0
20241016,205100,353854390,7200,7200,7200,7200,0
20241016,205000,353854390,7200,7200,7200,7200,0
20241016,204900,353854390,7200,7200,7200,7200,0
20241016,204800,353854390,7200,7200,7200,7200,0
20241016,204700,353854390,7200,7200,7200,7200,0
20241016,204600,353854390,7200,7200,7200,7200,0
20241016,204500,353854390,7200,7200,7200,7200,0
20241016,204400,353854390,7200,7200,7200,7200,0
20241016,204300,353854390,7200,7200,7200,7200,0
20241016,204200,353854390,7200,7200,7200,7200,0
20241016,204100,353854390,7200,7200,7200,7200,0
20241016,204000,353854390,7200,7200,7200,7200,0
20241016,203900,353854390,7200,7200,7200,7200,0
20241016,203800,353854390,7200,7200,7200,7200,0
20241016,203700,353854390,7200,7200,7200,7200,0
20241016,203600,353854390,7200,7200,7200,7200,0
20241016,203500,353854390,7200,7200,7200,7200,0
20241016,203400,353854390,7200,7200,7200,7200,0
20241016,203300,353854390,7200,7200,7200,7200,0
20241016,203200,353854390,7200,7200,7200,7200,0
20241016,203100,353854390,7200,7200,7200,7200,0
20241016,203000,353854390,7200,7200,7200,7200,0
20241016,202900,353854390,7200,7200,7200,7200,0
20241016,202800,353854390,7200,7200,7200,7200,0
20241016,202700,353854390,7200,7200,7200,7200,634
20241016,202600,353854390,7200,7200,7200,7200,0
20241016,202500,353854390,7200,7200,7200,7200,0
20241016,202400,353854390,7200,7200,7200,7200,0
20241016,202300,353854390,7200,7200,7200,7200,0
20241016,202200,353854390,7200,7200,7200,7200,0
20241016,202100,353854390,7200,7200,7200,7200,0
20241016,202000,353854390,7200,7200,7200,7200,0
20241016,201900,353854390,7200,7200,7200,7200,0
20241016,201800,353854390,7200,7200,7200,7200,0
20241016,201700,353854390,7200,7200,7200,7200,0
20241016,201600,353854390,7200,7200,7200,7200,0
20241016,201500,353854390,7200,7200,7200,7200,0
20241016,201400,353854390,7200,7200,7200,7200,0
20241016,201300,353854390,7200,7200,7200,7200,0
20241016,201200,353854390,7200,7200,7200,7200,0
20241016,201100,353854390,7200,7200,7200,7200,0
20241016,201000,353854390,7200,7200,7200,7200,0
20241016,200900,353854390,7200,7200,7200,7200,0
20241016,200800,353854390,7200,7200,7200,7200,0
20241016,200700,353854390,7200,7200,7200,7200,0
20241016,200600,353854390,7200,7200,7200,7200,0
20241016,200500,353854390,7200,7200,7200,7200,0
20241016,200400,353854390,7200,7200,7200,7200,0
20241016,200300,353854390,7200,7200,7200,7200,0
20241016,200200,353854390,7200,7200,7200,7200,0
20241016,200100,353854390,7200,7200,7200,7200,0
20241016,200000,353854390,7200,7200,7200,7200,0
20241016,195900,353854390,7200,7200,7200,7200,0
20241016,195800,353854390,7200,7200,7200,7200,0
20241016,195700,353854390,7200,7200,7200,7200,634
20241016,195600,353854390,7200,7200,7200,7200,0
20241016,195500,353854390,7200,7200,7200,7200,0
20241016,195400,353854390,7200,7200,7200,7200,0
20241016,195300,353854390,7200,7200,7200,7200,0
20241016,195200,353854390,7200,7200,7200,7200,0
20241016,195100,353854390,7200,7200,7200,7200,0
20241016,195000,353854390,7200,7200,7200,7200,0
20241016,194900,353854390,7200,7200,7200,7200,0
20241016,194800,353854390,7200,7200,7200,7200,0
20241016,194700,353854390,7200,7200,7200,7200,0
20241016,194600,353854390,7200,7200,7200,7200,0
20241016,194500,353854390,7200,7200,7200,7200,0
20241016,194400,353854390,7200,7200,7200,7200,0
20241016,194300,353854390,7200,7200,7200,7200,0
20241016,194200,353854390,7200,7200,7200,7200,0
20241016,194100,353854390,7200,7200,7200,7200,0
20241016,194000,353854390,7200,7200,7200,7200,0
20241016,193900,353854390,7200,7200,7200,7200,0
20241016,193800,353854390,7200,7200,7200,7200,0
20241016,193700,353854390,7200,7200,7200,7200,0
20241016,193600,353854390,7200,7200,7200,7200,0
20241016,193500,353854390,7200,7200,7200,7200,0
20241016,193400,353854390,7200,7200,7200,7200,0
20241016,193300,353854390,7200,7200,7200,7200,0
20241016,193200,353854390,7200,7200,7200,7200,0
20241016,193100,353854390,7200,7200,7200,7200,0
20241016,193000,353854390,7200,7200,7200,7200,0
20241016,192900,353854390,7200,7200,7200,7200,0
20241016,192800,353854390,7200,7200,7200,7200,0
20241016,192700,353854390,7200,7200,7200,7200,634
20241016,192600,353854390,7200,7200,7200,7200,0
20241016,192500,353854390,7200,7200,7200,7200,0
20241016,192400,353854390,7200,7200,7200,7200,0
20241016,192300,353854390,7200,7200,7200,7200,0
20241016,192200,353854390,7200,7200,7200,7200,0
20241016,192100,353854390,7200,7200,7200,7200,0
20241016,192000,353854390,7200,7200,7200,7200,0
20241016,191900,353854390,7200,7200,7200,7200,0
20241016,191800,353854390,7200,7200,7200,7200,0
20241016,191700,353854390,7200,7200,7200,7200,0
20241016,191600,353854390,7200,7200,7200,7200,0
20241016,191500,353854390,7200,7200,7200,7200,0
20241016,191400,353854390,7200,7200,7200,7200,0
20241016,191300,353854390,7200,7200,7200,7200,0
20241016,191200,353854390,7200,7200,7200,7200,0
20241016,191100,353854390,7200,7200,7200,7200,0
20241016,191000,353854390,7200,7200,7200,7200,0
20241016,190900,353854390,7200,7200,7200,7200,0
20241016,190800,353854390,7200,7200,7200,7200,0
20241016,190700,353854390,7200,7200,7200,7200,0
20241016,190600,353854390,7200,7200,7200,7200,0
20241016,190500,353854390,7200,7200,7200,7200,0
20241016,190400,353854390,7200,7200,7200,7200,0
20241016,190300,353854390,7200,7200,7200,7200,0
20241016,190200,353854390,7200,7200,7200,7200,0
20241016,190100,353854390,7200,7200,7200,7200,0
20241016,190000,353854390,7200,7200,7200,7200,0
20241016,185900,353854390,7200,7200,7200,7200,0
20241016,185800,353854390,7200,7200,7200,7200,0
20241016,185700,353854390,7200,7200,7200,7200,634
20241016,185600,353854390,7200,7200,7200,7200,0
20241016,185500,353854390,7200,7200,7200,7200,0
20241016,185400,353854390,7200,7200,7200,7200,0
20241016,185300,353854390,7200,7200,7200,7200,0
20241016,185200,353854390,7200,7200,7200,7200,0
20241016,185100,353854390,7200,7200,7200,7200,0
20241016,185000,353854390,7200,7200,7200,7200,0
20241016,184900,353854390,7200,7200,7200,7200,0
20241016,184800,353854390,7200,7200,7200,7200,0
20241016,184700,353854390,7200,7200,7200,7200,0
20241016,184600,353854390,7200,7200,7200,7200,0
20241016,184500,353854390,7200,7200,7200,7200,0
20241016,184400,353854390,7200,7200,7200,7200,0
20241016,184300,353854390,7200,7200,7200,7200,0
20241016,184200,353854390,7200,7200,7200,7200,0
20241016,184100,353854390,7200,7200,7200,7200,0
20241016,184000,353854390,7200,7200,7200,7200,0
20241016,183900,353854390,7200,7200,7200,7200,0
20241016,183800,353854390,7200,7200,7200,7200,0
20241016,183700,353854390,7200,7200,7200,7200,0
20241016,183600,353854390,7200,7200,7200,7200,0
20241016,183500,353854390,7200,7200,7200,7200,0
20241016,183400,353854390,7200,7200,7200,7200,0
20241016,183300,353854390,7200,7200,7200,7200,0
20241016,183200,353854390,7200,7200,7200,7200,0
20241016,183100,353854390,7200,7200,7200,7200,0
20241016,183000,353854390,7200,7200,7200,7200,0
20241016,182900,353854390,7200,7200,7200,7200,0
20241016,182800,353854390,7200,7200,7200,7200,0
20241016,182700,353854390,7200,7200,7200,7200,634
20241016,182600,353854390,7200,7200,7200,7200,0
20241016,182500,353854390,7200,7200,7200,7200,0
20241016,182400,353854390,7200,7200,7200,7200,0
20241016,182300,353854390,7200,7200,7200,7200,0
20241016,182200,353854390,7200,7200,7200,7200,0
20241016,182100,353854390,7200,7200,7200,7200,0
20241016,182000,353854390,7200,7200,7200,7200,0
20241016,181900,353854390,7200,7200,7200,7200,0
20241016,181800,353854390,7200,7200,7200,7200,0
20241016,181700,353854390,7200,7200,7200,7200,0
20241016,181600,353854390,7200,7200,7200,7200,0
20241016,181500,353854390,7200,7200,7200,7200,0
20241016,181400,353854390,7200,7200,7200,7200,0
20241016,181300,353854390,7200,7200,7200,7200,0
20241016,181200,353854390,7200,7200,7200,7200,0
20241016,181100,353854390,7200,7200,7200,7200,0
20241016,181000,353854390,7200,7200,7200,7200,0
20241016,180900,353854390,7200,7200,7200,7200,0
20241016,180800,353854390,7200,7200,7200,7200,0
20241016,180700,353854390,7200,7200,7200,7200,0
20241016,180600,353854390,7200,7200,7200,7200,0
20241016,180500,353854390,7200,7200,7200,7200,0
20241016,180400,353854390,7200,7200,7200,7200,0
20241016,180300,353854390,7200,7200,7200,7200,0
20241016,180200,353854390,7200,7200,7200,7200,0
20241016,180100,353854390,7200,7200,7200,7200,0
20241016,180000,353854390,7200,7200,7200,7200,0
20241016,175900,353854390,7200,7200,7200,7200,0
20241016,175800,353854390,7200,7200,7200,7200,0
20241016,175700,353854390,7200,7200,7200,7200,634
20241016,175600,353854390,7200,7200,7200,7200,0
20241016,175500,353854390,7200,7200,7200,7200,0
20241016,175400,353854390,7200,7200,7200,7200,0
20241016,175300,353854390,7200,7200,7200,7200,0
20241016,175200,353854390,7200,7200,7200,7200,0
20241016,175100,353854390,7200,7200,7200,7200,0
20241016,175000,353854390,7200,7200,7200,7200,0
20241016,174900,353854390,7200,7200,7200,7200,0
20241016,174800,353854390,7200,7200,7200,7200,0
20241016,174700,353854390,7200,7200,7200,7200,0
20241016,174600,353854390,7200,7200,7200,7200,0
20241016,174500,353854390,7200,7200,7200,7200,0
20241016,174400,353854390,7200,7200,7200,7200,0
20241016,174300,353854390,7200,7200,7200,7200,0
20241016,174200,353854390,7200,7200,7200,7200,0
20241016,174100,353854390,7200,7200,7200,7200,0
20241016,174000,353854390,7200,7200,7200,7200,0
20241016,173900,353854390,7200,7200,7200,7200,0
20241016,173800,353854390,7200,7200,7200,7200,0
20241016,173700,353854390,7200,7200,7200,7200,0
20241016,173600,353854390,7200,7200,7200,7200,0
20241016,173500,353854390,7200,7200,7200,7200,0
20241016,173400,353854390,7200,7200,7200,7200,0
20241016,173300,353854390,7200,7200,7200,7200,0
20241016,173200,353854390,7200,7200,7200,7200,0
20241016,173100,353854390,7200,7200,7200,7200,0
20241016,173000,353854390,7200,7200,7200,7200,0
20241016,172900,353854390,7200,7200,7200,7200,0
20241016,172800,353854390,7200,7200,7200,7200,0
20241016,172700,353854390,7200,7200,7200,7200,634
20241016,172600,353854390,7200,7200,7200,7200,0
20241016,172500,353854390,7200,7200,7200,7200,0
20241016,172400,353854390,7200,7200,7200,7200,0
20241016,172300,353854390,7200,7200,7200,7200,0
20241016,172200,353854390,7200,7200,7200,7200,0
20241016,172100,353854390,7200,7200,7200,7200,0
20241016,172000,353854390,7200,7200,7200,7200,0
20241016,171900,353854390,7200,7200,7200,7200,0
20241016,171800,353854390,7200,7200,7200,7200,0
20241016,171700,353854390,7200,7200,7200,7200,0
20241016,171600,353854390,7200,7200,7200,7200,0
20241016,171500,353854390,7200,7200,7200,7200,0
20241016,171400,353854390,7200,7200,7200,7200,0
20241016,171300,353854390,7200,7200,7200,7200,0
20241016,171200,353854390,7200,7200,7200,7200,0
20241016,171100,353854390,7200,7200,7200,7200,0
20241016,171000,353854390,7200,7200,7200,7200,0
20241016,170900,353854390,7200,7200,7200,7200,0
20241016,170800,353854390,7200,7200,7200,7200,0
20241016,170700,353854390,7200,7200,7200,7200,0
20241016,170600,353854390,7200,7200,7200,7200,0
20241016,170500,353854390,7200,7200,7200,7200,0
20241016,170400,353854390,7200,7200,7200,7200,0
20241016,170300,353854390,7200,7200,7200,7200,0
20241016,170200,353854390,7200,7200,7200,7200,0
20241016,170100,353854390,7200,7200,7200,7200,0
20241016,170000,353854390,7200,7200,7200,7200,0
20241016,165900,353854390,7200,7200,7200,7200,0
20241016,165800,353854390,7200,7200,7200,7200,0
20241016,165700,353854390,7200,7200,7200,7200,634
20241016,165600,353854390,7200,7200,7200,7200,0
20241016,165500,353854390,7200,7200,7200,7200,0
20241016,165400,353854390,7200,7200,7200,7200,0
20241016,165300,353854390,7200,7200,7200,7200,0
20241016,165200,353854390,7200,7200,7200,7200,0
20241016,165100,353854390,7200,7200,7200,7200,0
20241016,165000,353854390,7200,7200,7200,7200,0
20241016,164900,353854390,7200,7200,7200,7200,0
20241016,164800,353854390,7200,7200,7200,7200,0
20241016,164700,353854390,7200,7200,7200,7200,0
20241016,164600,353854390,7200,7200,7200,7200,0
20241016,164500,353854390,7200,7200,7200,7200,0
20241016,164400,353854390,7200,7200,7200,7200,0
20241016,164300,353854390,7200,7200,7200,7200,0
20241016,164200,353854390,7200,7200,7200,7200,0
20241016,164100,353854390,7200,7200,7200,7200,0
20241016,164000,353854390,7200,7200,7200,7200,0
20241016,163900,353854390,7200,7200,7200,7200,0
20241016,163800,353854390,7200,7200,7200,7200,0
20241016,163700,353854390,7200,7200,7200,7200,0
20241016,163600,353854390,7200,7200,7200,7200,0
20241016,163500,353854390,7200,7200,7200,7200,0
20241016,163400,353854390,7200,7200,7200,7200,0
20241016,163300,353854390,7200,7200,7200,7200,0
20241016,163200,353854390,7200,7200,7200,7200,0
20241016,163100,353854390,7200,7200,7200,7200,0
20241016,163000,353854390,7200,7200,7200,7200,0
20241016,162900,353854390,7200,7200,7200,7200,0
20241016,162800,353854390,7200,7200,7200,7200,0
20241016,162700,353854390,7200,7200,7200,7200,634
20241016,162600,353854390,7200,7200,7200,7200,0
20241016,162500,353854390,7200,7200,7200,7200,0
20241016,162400,353854390,7200,7200,7200,7200,0
20241016,162300,353854390,7200,7200,7200,7200,0
20241016,162200,353854390,7200,7200,7200,7200,0
20241016,162100,353854390,7200,7200,7200,7200,0
20241016,162000,353854390,7200,7200,7200,7200,0
20241016,161900,353854390,7200,7200,7200,7200,0
20241016,161800,353854390,7200,7200,7200,7200,0
20241016,161700,353854390,7200,7200,7200,7200,0
20241016,161600,353854390,7200,7200,7200,7200,0
20241016,161500,353854390,7200,7200,7200,7200,0
20241016,161400,353854390,7200,7200,7200,7200,0
20241016,161300,353854390,7200,7200,7200,7200,0
20241016,161200,353854390,7200,7200,7200,7200,0
20241016,161100,353854390,7200,7200,7200,7200,0
20241016,161000,353854390,7200,7200,7200,7200,0
20241016,160900,353854390,7200,7200,7200,7200,0
20241016,160800,353854390,7200,7200,7200,7200,0
20241016,160700,353854390,7200,7200,7200,7200,0
20241016,160600,353854390,7200,7200,7200,7200,0
20241016,160500,353854390,7200,7200,7200,7200,0
20241016,160400,353854390,7200,7200,7200,7200,0
20241016,160300,353854390,7200,7200,7200,7200,0
20241016,160200,353854390,7200,7200,7200,7200,0
20241016,160100,353854390,7200,7200,7200,7200,0
20241016,160000,353854390,7200,7200,7200,7200,0
20241016,155900,353854390,7200,7200,7200,7200,0
20241016,155800,353854390,7200,7200,7200,7200,0
20241016,155700,353854390,7200,7200,7200,7200,634
20241016,155600,353854390,7200,7200,7200,7200,0
20241016,155500,353854390,7200,7200,7200,7200,0
20241016,155400,353854390,7200,7200,7200,7200,0
20241016,155300,353854390,7200,7200,7200,7200,0
20241016,155200,353854390,7200,7200,7200,7200,0
20241016,155100,353854390,7200,7200,7200,7200,0
20241016,155000,353854390,7200,7200,7200,7200,0
20241016,154900,353854390,7200,7200,7200,7200,0
20241016,154800,353854390,7200,7200,7200,7200,0
20241016,154700,353854390,7200,7200,7200,7200,0
20241016,154600,353854390,7200,7200,7200,7200,0
20241016,154500,353854390,7200,7200,7200,7200,0
20241016,154400,353854390,7200,7200,7200,7200,0
20241016,154300,353854390,7200,7200,7200,7200,0
20241016,154200,353854390,7200,7200,7200,7200,0
20241016,154100,353854390,7200,7200,7200,7200,0
20241016,154000,353854390,7200,7200,7200,7200,0
20241016,153900,353854390,7200,7200,7200,7200,0
20241016,153800,353854390,7200,7200,7200,7200,0
20241016,153700,353854390,7200,7200,7200,7200,0
20241016,153600,353854390,7200,7200,7200,7200,0
20241016,153500,353854390,7200,7200,7200,7200,0
20241016,153400,353854390,7200,7200,7200,7200,0
20241016,153300,353854390,7200,7200,7200,7200,0
20241016,153200,353854390,7200,7200,7200,7200,0
20241016,153100,353854390,7200,7200,7200,7200,0
20241016,153000,353854390,7200,7200,7200,7200,634
20241016,152900,349289590,7180,7180,7180,7180,0
20241016,152800,349289590,7180,7180,7180,7180,0
20241016,152700,349289590,7180,7180,7180,7180,0
20241016,152600,349289590,7180,7180,7180,7180,0
20241016,152500,349289590,7180,7180,7180,7180,0
20241016,152400,349289590,7180,7180,7180,7180,0
20241016,152300,349289590,7180,7180,7180,7180,0
20241016,152200,349289590,7180,7180,7180,7180,0
20241016,152100,349289590,7180,7180,7180,7180,0
20241016,152000,349289590,7180,7180,7180,7180,0
20241016,151900,349289590,7180,7180,7180,7170,588
20241016,151800,345068340,7180,7180,7180,7170,439
20241016,151700,341917420,7180,7180,7180,7180,127
20241016,151600,341005560,7180,7190,7190,7180,140
20241016,151500,339998970,7200,7200,7200,7190,93
20241016,151400,339329380,7200,7200,7200,7200,0
20241016,151300,339329380,7200,7200,7200,7200,14
20241016,151200,339228580,7190,7190,7190,7190,682
20241016,151100,334325000,7190,7190,7190,7190,50
20241016,151000,333965500,7190,7190,7190,7190,3
20241016,150900,333943930,7190,7190,7190,7190,88
20241016,150800,333311210,7190,7190,7190,7190,0
20241016,150700,333311210,7190,7170,7190,7170,62
20241016,150600,332866490,7170,7170,7170,7170,250
20241016,150500,331073990,7180,7170,7180,7170,92
20241016,150400,330414100,7180,7180,7180,7180,582
20241016,150300,326235340,7190,7190,7190,7190,138
20241016,150200,325243120,7200,7200,7200,7200,39
20241016,150100,324962320,7200,7200,7200,7200,14
20241016,150000,324861520,7200,7200,7200,7200,36
20241016,145900,324602320,7200,7200,7200,7200,24
20241016,145800,324429520,7200,7200,7200,7200,0
20241016,145700,324429520,7200,7200,7200,7200,169
20241016,145600,323212720,7190,7190,7190,7190,0
20241016,145500,323212720,7190,7200,7200,7190,123
20241016,145400,322328330,7200,7200,7200,7200,89
20241016,145300,321687530,7200,7200,7200,7200,50
20241016,145200,321327530,7200,7200,7200,7200,38
20241016,145100,321053930,7200,7190,7200,7190,52
20241016,145000,320679550,7200,7200,7200,7200,10
20241016,144900,320607550,7200,7200,7200,7190,79
20241016,144800,320038780,7190,7190,7190,7190,56
20241016,144700,319636140,7190,7190,7190,7190,127
20241016,144600,318723010,7190,7190,7190,7190,0
20241016,144500,318723010,7190,7190,7190,7190,32
20241016,144400,318492930,7190,7190,7190,7190,2
20241016,144300,318478550,7180,7180,7190,7180,28
20241016,144200,318277370,7180,7190,7190,7180,413
20241016,144100,315311930,7190,7190,7190,7190,37
20241016,144000,315045900,7190,7190,7190,7190,0
20241016,143900,315045900,7190,7190,7200,7190,203
20241016,143800,313586190,7190,7190,7190,7190,1
20241016,143700,313579000,7190,7190,7190,7190,49
20241016,143600,313226690,7190,7190,7190,7190,133
20241016,143500,312270420,7180,7190,7190,7180,106
20241016,143400,311508690,7190,7190,7190,7190,10
20241016,143300,311436790,7190,7190,7190,7190,50
20241016,143200,311077290,7180,7180,7180,7180,55
20241016,143100,310682390,7190,7190,7190,7190,53
20241016,143000,310301320,7190,7190,7190,7190,0
20241016,142900,310301320,7190,7190,7190,7190,13
20241016,142800,310207850,7180,7180,7180,7180,100
20241016,142700,309489850,7190,7190,7190,7190,50
20241016,142600,309130350,7190,7180,7190,7180,55
20241016,142500,308735080,7190,7190,7190,7190,62
20241016,142400,308289300,7190,7190,7190,7190,133
20241016,142300,307333030,7190,7190,7190,7190,66
20241016,142200,306858490,7190,7190,7190,7190,36
20241016,142100,306599650,7190,7180,7190,7180,14
20241016,142000,306499000,7190,7190,7190,7190,38
20241016,141900,306225780,7190,7190,7190,7190,84
20241016,141800,305621820,7190,7190,7190,7190,51
20241016,141700,305255130,7190,7190,7190,7190,27
20241016,141600,305061000,7190,7190,7190,7190,37
20241016,141500,304794970,7180,7180,7190,7180,25
20241016,141400,304615330,7190,7190,7190,7190,38
20241016,141300,304342110,7190,7190,7190,7190,14
20241016,141200,304241450,7190,7190,7190,7190,39
20241016,141100,303961040,7190,7190,7190,7190,27
20241016,141000,303766910,7190,7190,7190,7190,0
20241016,140900,303766910,7190,7190,7190,7190,163
20241016,140800,302594940,7190,7190,7190,7190,0
20241016,140700,302594940,7190,7190,7190,7190,49
20241016,140600,302242630,7190,7190,7190,7190,37
20241016,140500,301976600,7190,7190,7190,7190,28
20241016,140400,301775280,7190,7180,7190,7180,56
20241016,140300,301372670,7180,7180,7190,7180,18
20241016,140200,301243300,7180,7180,7180,7180,5
20241016,140100,301207400,7180,7180,7190,7180,18
20241016,140000,301078020,7180,7180,7180,7180,43
20241016,135900,300769280,7180,7180,7190,7180,90
20241016,135800,300122560,7180,7180,7180,7180,8
20241016,135700,300065120,7180,7180,7190,7180,61
20241016,135600,299626610,7180,7180,7180,7180,6
20241016,135500,299583530,7180,7180,7190,7180,143
20241016,135400,298555550,7190,7190,7190,7190,0
20241016,135300,298555550,7190,7190,7190,7190,14
20241016,135200,298454890,7190,7190,7190,7190,0
20241016,135100,298454890,7190,7180,7190,7180,99
20241016,135000,297743940,7190,7190,7190,7190,39
20241016,134900,297463530,7180,7180,7180,7180,20
20241016,134800,297319930,7180,7180,7180,7180,179
20241016,134700,296034710,7190,7190,7190,7190,103
20241016,134600,295294140,7190,7190,7190,7190,0
20241016,134500,295294140,7190,7190,7190,7190,163
20241016,134400,294122170,7190,7190,7190,7190,38
20241016,134300,293848950,7190,7190,7190,7190,14
20241016,134200,293748290,7190,7190,7190,7190,0
20241016,134100,293748290,7190,7180,7190,7180,20
20241016,134000,293604550,7190,7190,7190,7190,13
20241016,133900,293511080,7190,7180,7190,7180,18
20241016,133800,293381700,7180,7190,7190,7180,39
20241016,133700,293101530,7190,7190,7190,7190,13
20241016,133600,293008060,7180,7180,7180,7180,1
20241016,133500,293000880,7180,7190,7190,7180,64
20241016,133400,292540830,7190,7190,7190,7190,0
20241016,133300,292540830,7190,7190,7190,7190,107
20241016,133200,291771500,7190,7190,7190,7190,0
20241016,133100,291771500,7190,7180,7190,7180,18
20241016,133000,291642120,7180,7180,7190,7180,450
20241016,132900,288411110,7180,7190,7190,7180,18
20241016,132800,288281740,7190,7190,7190,7190,236
20241016,132700,286584900,7190,7180,7190,7180,76
20241016,132600,286038490,7180,7180,7180,7180,228
20241016,132500,284401450,7180,7180,7180,7180,106
20241016,132400,283640370,7180,7180,7180,7180,72
20241016,132300,283123410,7180,7180,7180,7180,52
20241016,132200,282750050,7180,7180,7180,7180,0
20241016,132100,282750050,7180,7180,7180,7180,13
20241016,132000,282656710,7180,7180,7180,7180,0
20241016,131900,282656710,7180,7180,7180,7180,14
20241016,131800,282556190,7180,7180,7180,7180,146
20241016,131700,281507910,7180,7170,7180,7170,16
20241016,131600,281393060,7180,7170,7180,7170,53
20241016,131500,281012530,7170,7170,7170,7170,12
20241016,131400,280926490,7180,7180,7180,7180,35
20241016,131300,280675190,7180,7180,7180,7180,39
20241016,131200,280395170,7180,7180,7180,7180,0
20241016,131100,280395170,7180,7180,7180,7180,36
20241016,131000,280136690,7180,7180,7180,7180,0
20241016,130900,280136690,7180,7180,7180,7180,373
20241016,130800,277458550,7180,7180,7180,7180,0
20241016,130700,277458550,7180,7180,7180,7180,37
20241016,130600,277192890,7180,7180,7180,7180,18
20241016,130500,277063650,7180,7180,7180,7180,124
20241016,130400,276173330,7180,7180,7180,7180,37
20241016,130300,275907670,7180,7180,7180,7180,17
20241016,130200,275785610,7180,7180,7180,7180,0
20241016,130100,275785610,7180,7180,7180,7180,87
20241016,130000,275160950,7170,7170,7170,7170,26
20241016,125900,274974530,7180,7170,7180,7170,50
20241016,125800,274615640,7170,7170,7180,7170,96
20241016,125700,273926760,7170,7170,7170,7170,35
20241016,125600,273675810,7170,7170,7170,7170,36
20241016,125500,273417690,7170,7170,7180,7170,38
20241016,125400,273145060,7170,7170,7170,7170,35
20241016,125300,272894110,7180,7170,7180,7170,66
20241016,125200,272420540,7170,7170,7180,7170,52
20241016,125100,272047530,7170,7170,7170,7170,16
20241016,125000,271932810,7180,7170,7180,7170,49
20241016,124900,271581280,7170,7170,7170,7170,20
20241016,124800,271437880,7170,7170,7180,7170,34
20241016,124700,271194090,7180,7170,7180,7170,27
20241016,124600,271000330,7170,7170,7170,7170,36
20241016,124500,270742210,7170,7170,7170,7160,126
20241016,124400,269838850,7170,7170,7180,7170,72
20241016,124300,269322080,7170,7170,7170,7170,35
20241016,124200,269071130,7170,7180,7180,7170,49
20241016,124100,268719630,7170,7170,7170,7170,12
20241016,124000,268633590,7170,7180,7180,7170,196
20241016,123900,267226370,7190,7180,7190,7180,26
20241016,123800,267039510,7180,7180,7180,7180,12
20241016,123700,266953350,7180,7190,7190,7180,78
20241016,123600,266392730,7190,7190,7200,7190,48
20241016,123500,266047440,7190,7190,7190,7190,48
20241016,123400,265702320,7200,7200,7200,7190,170
20241016,123300,264478380,7190,7190,7190,7190,31
20241016,123200,264255490,7190,7190,7190,7190,16
20241016,123100,264140450,7190,7200,7200,7190,181
20241016,123000,262837520,7190,7180,7190,7180,32
20241016,122900,262607500,7190,7180,7200,7180,299
20241016,122800,260457540,7180,7180,7190,7180,33
20241016,122700,260220430,7180,7190,7190,7180,59
20241016,122600,259796380,7190,7190,7190,7180,356
20241016,122500,257236900,7190,7180,7190,7180,47
20241016,122400,256899090,7190,7180,7190,7180,66
20241016,122300,256424670,7180,7180,7180,7170,53
20241016,122200,256044190,7180,7170,7180,7170,50
20241016,122100,255685310,7180,7180,7180,7170,352
20241016,122000,253158010,7170,7180,7180,7170,180
20241016,121900,251865730,7180,7170,7180,7170,48
20241016,121800,251521210,7160,7170,7190,7160,306
20241016,121700,249321710,7170,7160,7170,7160,29
20241016,121600,249113900,7160,7160,7160,7160,16
20241016,121500,248999340,7160,7170,7180,7160,262
20241016,121400,247119560,7160,7150,7170,7150,120
20241016,121300,246259420,7160,7150,7160,7150,887
20241016,121200,239908570,7150,7150,7160,7150,61
20241016,121100,239472250,7150,7150,7150,7150,38
20241016,121000,239200550,7160,7150,7160,7150,48
20241016,120900,238856970,7150,7150,7160,7150,56
20241016,120800,238456390,7150,7150,7160,7150,24
20241016,120700,238284650,7150,7150,7150,7140,99
20241016,120600,237576860,7140,7150,7150,7140,44
20241016,120500,237262380,7150,7140,7150,7140,54
20241016,120400,236876340,7140,7140,7150,7140,68
20241016,120300,236390260,7140,7140,7150,7140,26
20241016,120200,236204480,7140,7140,7140,7140,6
20241016,120100,236161640,7140,7150,7150,7140,126
20241016,120000,235260990,7140,7140,7140,7140,6
20241016,115900,235218150,7140,7140,7150,7140,48
20241016,115800,234875070,7150,7140,7150,7140,43
20241016,115700,234567740,7140,7140,7140,7140,6
20241016,115600,234524900,7150,7150,7150,7140,67
20241016,115500,234045970,7140,7140,7150,7140,61
20241016,115400,233610060,7140,7140,7140,7140,6
20241016,115300,233567220,7140,7140,7150,7140,29
20241016,115200,233359990,7150,7150,7150,7140,11
20241016,115100,233281400,7140,7150,7150,7140,15
20241016,115000,233174270,7150,7160,7160,7140,176
20241016,114900,231916110,7160,7150,7160,7150,52
20241016,114800,231544080,7150,7160,7160,7150,30
20241016,114700,231329410,7150,7160,7160,7150,68
20241016,114600,230842840,7160,7160,7160,7150,88
20241016,114500,230212820,7160,7140,7160,7140,103
20241016,114400,229475940,7140,7150,7150,7140,207
20241016,114300,227997140,7150,7150,7150,7150,69
20241016,114200,227503790,7150,7140,7150,7140,29
20241016,114100,227296560,7160,7140,7160,7140,647
20241016,114000,222669740,7140,7140,7140,7140,12
20241016,113900,222584060,7140,7150,7150,7140,7
20241016,113800,222534070,7140,7140,7140,7140,14
20241016,113700,222434110,7140,7130,7140,7130,15
20241016,113600,222327080,7140,7140,7140,7130,564
20241016,113500,218302370,7140,7140,7140,7140,17
20241016,113400,218180990,7140,7140,7140,7140,14
20241016,113300,218081030,7140,7140,7140,7140,7
20241016,113200,218031050,7140,7150,7150,7140,15
20241016,113100,217923940,7140,7150,7150,7140,10
20241016,113000,217852510,7140,7140,7150,7140,373
20241016,112900,215185700,7140,7130,7140,7130,52
20241016,112800,214814490,7130,7140,7140,7130,39
20241016,112700,214536070,7140,7150,7150,7140,16
20241016,112600,214421810,7140,7140,7150,7140,35
20241016,112500,214171830,7140,7140,7140,7130,1842
20241016,112400,201029480,7140,7150,7160,7140,142
20241016,112300,200013890,7150,7140,7150,7140,115
20241016,112200,199191720,7140,7150,7150,7140,113
20241016,112100,198383910,7150,7140,7150,7140,67
20241016,112000,197905000,7140,7140,7140,7140,7
20241016,111900,197855020,7140,7150,7150,7140,22
20241016,111800,197697920,7140,7140,7150,7140,71
20241016,111700,197190580,7140,7140,7140,7140,10
20241016,111600,197119180,7140,7150,7150,7140,68
20241016,111500,196633250,7140,7140,7150,7140,42
20241016,111400,196333220,7140,7150,7150,7140,70
20241016,111300,195833040,7140,7140,7150,7140,98
20241016,111200,195132640,7140,7140,7150,7140,48
20241016,111100,194789540,7140,7140,7140,7140,37
20241016,111000,194525360,7140,7150,7150,7140,142
20241016,110900,193510200,7150,7140,7150,7140,44
20241016,110800,193195670,7150,7140,7150,7140,51
20241016,110700,192831160,7150,7140,7150,7140,11
20241016,110600,192752580,7150,7150,7150,7140,60
20241016,110500,192323720,7150,7140,7150,7140,71
20241016,110400,191816210,7140,7150,7150,7140,36
20241016,110300,191558880,7140,7140,7150,7140,53
20241016,110200,191180070,7140,7140,7140,7140,7
20241016,110100,191130090,7140,7140,7150,7140,52
20241016,110000,190758430,7140,7140,7140,7140,51
20241016,105900,190394290,7140,7140,7140,7140,7
20241016,105800,190344310,7140,7140,7150,7140,28
20241016,105700,190144250,7140,7140,7140,7140,14
20241016,105600,190044290,7140,7140,7140,7140,8
20241016,105500,189987170,7140,7140,7140,7140,38
20241016,105400,189715850,7140,7140,7140,7140,7
20241016,105300,189665870,7140,7130,7140,7130,33
20241016,105200,189430320,7140,7130,7140,7120,3232
20241016,105100,166385850,7120,7160,7160,7120,6834
20241016,105000,117609360,7150,7150,7150,7150,14
20241016,104900,117509260,7160,7160,7170,7160,595
20241016,104800,113248150,7160,7160,7160,7160,7
20241016,104700,113198030,7160,7160,7160,7160,14
20241016,104600,113097790,7160,7170,7170,7160,49
20241016,104500,112746530,7160,7170,7170,7160,112
20241016,104400,111943630,7160,7160,7160,7160,14
20241016,104300,111843390,7160,7160,7160,7160,7
20241016,104200,111793270,7160,7160,7160,7160,14
20241016,104100,111693030,7160,7160,7160,7160,14
20241016,104000,111592790,7160,7160,7160,7160,7
20241016,103900,111542670,7160,7170,7180,7160,1108
20241016,103800,103607510,7170,7170,7170,7170,13
20241016,103700,103514300,7170,7170,7180,7170,118
20241016,103600,102667210,7170,7170,7170,7170,18
20241016,103500,102538150,7170,7180,7180,7170,115
20241016,103400,101712480,7180,7180,7180,7180,15
20241016,103300,101604780,7190,7170,7190,7170,138
20241016,103200,100612970,7170,7170,7180,7170,522
20241016,103100,96865230,7170,7160,7170,7160,506
20241016,103000,93237300,7160,7160,7160,7160,13
20241016,102900,93144220,7160,7160,7160,7160,19
20241016,102800,93008180,7160,7160,7160,7160,20
20241016,102700,92864980,7160,7160,7160,7160,12
20241016,102600,92779060,7160,7170,7170,7160,59
20241016,102500,92356190,7170,7160,7170,7160,102
20241016,102400,91625340,7150,7150,7150,7150,14
20241016,102300,91525240,7150,7150,7160,7150,53
20241016,102200,91145900,7150,7140,7150,7140,26
20241016,102100,90960070,7140,7150,7150,7140,14
20241016,102000,90860050,7150,7150,7160,7150,1184
20241016,101900,82394260,7160,7150,7160,7150,109
20241016,101800,81613990,7150,7160,7160,7150,1740
20241016,101700,69170780,7160,7160,7160,7160,12
20241016,101600,69084860,7160,7160,7170,7160,24
20241016,101500,68912980,7160,7170,7170,7160,27
20241016,101400,68719630,7160,7160,7160,7160,12
20241016,101300,68633710,7160,7160,7160,7160,18
20241016,101200,68504830,7170,7170,7170,7160,71
20241016,101100,67995910,7170,7160,7170,7160,147
20241016,101000,66942020,7160,7160,7170,7160,58
20241016,100900,66526320,7160,7160,7170,7160,21
20241016,100800,66375860,7160,7160,7170,7160,55
20241016,100700,65981660,7160,7160,7170,7160,60
20241016,100600,65551670,7160,7160,7170,7160,694
20241016,100500,60582620,7160,7150,7160,7150,29
20241016,100400,60375150,7160,7150,7160,7150,23
20241016,100300,60210640,7150,7150,7150,7150,14
20241016,100200,60110540,7150,7150,7150,7150,27
20241016,100100,59917490,7160,7150,7160,7150,73
20241016,100000,59395100,7150,7150,7160,7150,424
20241016,095900,56362750,7140,7150,7150,7140,163
20241016,095800,55197450,7140,7150,7150,7140,111
20241016,095700,54403870,7140,7150,7150,7140,29
20241016,095600,54196660,7150,7140,7150,7140,22
20241016,095500,54039560,7140,7150,7150,7140,14
20241016,095400,53939550,7140,7150,7150,7140,54
20241016,095300,53553590,7140,7150,7150,7140,46
20241016,095200,53224760,7140,7150,7150,7140,75
20241016,095100,52688650,7140,7150,7150,7140,803
20241016,095000,46947270,7150,7150,7150,7150,12
20241016,094900,46861470,7150,7150,7150,7150,20
20241016,094800,46718470,7160,7150,7160,7150,14
20241016,094700,46618350,7150,7150,7150,7150,19
20241016,094600,46482500,7150,7160,7160,7150,34
20241016,094500,46239220,7160,7150,7160,7150,62
20241016,094400,45795830,7150,7150,7150,7150,32
20241016,094300,45567030,7150,7150,7150,7150,20
20241016,094200,45424030,7150,7150,7150,7140,188
20241016,094100,44080750,7150,7150,7150,7150,32
20241016,094000,43851950,7150,7150,7150,7150,45
20241016,093900,43530200,7150,7150,7160,7150,109
20241016,093800,42750840,7150,7150,7150,7150,15
20241016,093700,42643590,7150,7160,7160,7150,116
20241016,093600,41814170,7150,7150,7150,7150,36
20241016,093500,41556770,7160,7150,7160,7150,22
20241016,093400,41399390,7160,7150,7160,7150,64
20241016,093300,40941320,7160,7160,7160,7150,38
20241016,093200,40669390,7160,7160,7160,7150,51
20241016,093100,40304300,7150,7160,7160,7150,29
20241016,093000,40096810,7160,7150,7160,7150,30
20241016,092900,39882150,7150,7160,7160,7150,37
20241016,092800,39617300,7150,7150,7150,7150,14
20241016,092700,39517200,7150,7150,7150,7150,14
20241016,092600,39417100,7160,7160,7160,7150,478
20241016,092500,35998690,7150,7150,7160,7150,35
20241016,092400,35748230,7150,7150,7150,7150,7
20241016,092300,35698180,7150,7160,7160,7150,15
20241016,092200,35590920,7160,7150,7160,7150,15
20241016,092100,35483660,7150,7150,7150,7150,7
20241016,092000,35433610,7150,7150,7150,7150,14
20241016,091900,35333510,7150,7140,7160,7140,56
20241016,091800,34932760,7150,7140,7150,7140,52
20241016,091700,34561030,7140,7150,7150,7140,25
20241016,091600,34382350,7150,7150,7150,7150,19
20241016,091500,34246500,7150,7140,7150,7140,175
20241016,091400,32996710,7150,7140,7150,7140,115
20241016,091300,32174600,7140,7140,7140,7140,10
20241016,091200,32103200,7140,7140,7140,7140,14
20241016,091100,32003240,7150,7140,7150,7140,107
20241016,091000,31238260,7140,7140,7140,7140,114
20241016,090900,30424300,7140,7140,7150,7140,121
20241016,090800,29560300,7150,7150,7150,7140,41
20241016,090700,29267300,7140,7150,7150,7140,97
20241016,090600,28573890,7140,7160,7160,7140,930
20241016,090500,21924290,7170,7170,7170,7170,279
20241016,090400,19923860,7170,7170,7170,7170,17
20241016,090300,19801970,7170,7170,7170,7170,8
20241016,090200,19744610,7170,7180,7180,7170,200
20241016,090100,18308690,7180,7170,7190,7170,101
20241016,090000,17584130,7170,7190,7190,7170,2446