KissMeData/001040/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,183300,8672136900,111700,111700,111700,111700,3912
20241017,183200,8672136900,111700,111700,111700,111700,0
20241017,183100,8672136900,111700,111700,111700,111700,0
20241017,183000,8672136900,111700,111700,111700,111700,0
20241017,182900,8672136900,111700,111700,111700,111700,0
20241017,182800,8672136900,111700,111700,111700,111700,0
20241017,182700,8672136900,111700,111700,111700,111700,0
20241017,182600,8672136900,111700,111700,111700,111700,0
20241017,182500,8672136900,111700,111700,111700,111700,0
20241017,182400,8672136900,111700,111700,111700,111700,0
20241017,182300,8672136900,111700,111700,111700,111700,0
20241017,182200,8672136900,111700,111700,111700,111700,0
20241017,182100,8672136900,111700,111700,111700,111700,0
20241017,182000,8672136900,111700,111700,111700,111700,0
20241017,181900,8672136900,111700,111700,111700,111700,0
20241017,181800,8672136900,111700,111700,111700,111700,0
20241017,181700,8672136900,111700,111700,111700,111700,0
20241017,181600,8672136900,111700,111700,111700,111700,0
20241017,181500,8672136900,111700,111700,111700,111700,0
20241017,181400,8672136900,111700,111700,111700,111700,0
20241017,181300,8672136900,111700,111700,111700,111700,0
20241017,181200,8672136900,111700,111700,111700,111700,0
20241017,181100,8672136900,111700,111700,111700,111700,0
20241017,181000,8672136900,111700,111700,111700,111700,0
20241017,180900,8672136900,111700,111700,111700,111700,0
20241017,180800,8672136900,111700,111700,111700,111700,0
20241017,180700,8672136900,111700,111700,111700,111700,0
20241017,180600,8672136900,111700,111700,111700,111700,0
20241017,180500,8672136900,111700,111700,111700,111700,0
20241017,180400,8672136900,111700,111700,111700,111700,0
20241017,180300,8672136900,111700,111700,111700,111700,3912
20241017,180200,8672136900,111700,111700,111700,111700,0
20241017,180100,8672136900,111700,111700,111700,111700,0
20241017,180000,8672136900,111700,111700,111700,111700,0
20241017,175900,8672136900,111700,111700,111700,111700,0
20241017,175800,8672136900,111700,111700,111700,111700,0
20241017,175700,8672136900,111700,111700,111700,111700,0
20241017,175600,8672136900,111700,111700,111700,111700,0
20241017,175500,8672136900,111700,111700,111700,111700,0
20241017,175400,8672136900,111700,111700,111700,111700,0
20241017,175300,8672136900,111700,111700,111700,111700,0
20241017,175200,8672136900,111700,111700,111700,111700,0
20241017,175100,8672136900,111700,111700,111700,111700,0
20241017,175000,8672136900,111700,111700,111700,111700,0
20241017,174900,8672136900,111700,111700,111700,111700,0
20241017,174800,8672136900,111700,111700,111700,111700,0
20241017,174700,8672136900,111700,111700,111700,111700,0
20241017,174600,8672136900,111700,111700,111700,111700,0
20241017,174500,8672136900,111700,111700,111700,111700,0
20241017,174400,8672136900,111700,111700,111700,111700,0
20241017,174300,8672136900,111700,111700,111700,111700,0
20241017,174200,8672136900,111700,111700,111700,111700,0
20241017,174100,8672136900,111700,111700,111700,111700,0
20241017,174000,8672136900,111700,111700,111700,111700,0
20241017,173900,8672136900,111700,111700,111700,111700,0
20241017,173800,8672136900,111700,111700,111700,111700,0
20241017,173700,8672136900,111700,111700,111700,111700,0
20241017,173600,8672136900,111700,111700,111700,111700,0
20241017,173500,8672136900,111700,111700,111700,111700,0
20241017,173400,8672136900,111700,111700,111700,111700,0
20241017,173300,8672136900,111700,111700,111700,111700,3912
20241017,173200,8672136900,111700,111700,111700,111700,0
20241017,173100,8672136900,111700,111700,111700,111700,0
20241017,173000,8672136900,111700,111700,111700,111700,0
20241017,172900,8672136900,111700,111700,111700,111700,0
20241017,172800,8672136900,111700,111700,111700,111700,0
20241017,172700,8672136900,111700,111700,111700,111700,0
20241017,172600,8672136900,111700,111700,111700,111700,0
20241017,172500,8672136900,111700,111700,111700,111700,0
20241017,172400,8672136900,111700,111700,111700,111700,0
20241017,172300,8672136900,111700,111700,111700,111700,0
20241017,172200,8672136900,111700,111700,111700,111700,0
20241017,172100,8672136900,111700,111700,111700,111700,0
20241017,172000,8672136900,111700,111700,111700,111700,0
20241017,171900,8672136900,111700,111700,111700,111700,0
20241017,171800,8672136900,111700,111700,111700,111700,0
20241017,171700,8672136900,111700,111700,111700,111700,0
20241017,171600,8672136900,111700,111700,111700,111700,0
20241017,171500,8672136900,111700,111700,111700,111700,0
20241017,171400,8672136900,111700,111700,111700,111700,0
20241017,171300,8672136900,111700,111700,111700,111700,0
20241017,171200,8672136900,111700,111700,111700,111700,0
20241017,171100,8672136900,111700,111700,111700,111700,0
20241017,171000,8672136900,111700,111700,111700,111700,0
20241017,170900,8672136900,111700,111700,111700,111700,0
20241017,170800,8672136900,111700,111700,111700,111700,0
20241017,170700,8672136900,111700,111700,111700,111700,0
20241017,170600,8672136900,111700,111700,111700,111700,0
20241017,170500,8672136900,111700,111700,111700,111700,0
20241017,170400,8672136900,111700,111700,111700,111700,0
20241017,170300,8672136900,111700,111700,111700,111700,3912
20241017,170200,8672136900,111700,111700,111700,111700,0
20241017,170100,8672136900,111700,111700,111700,111700,0
20241017,170000,8672136900,111700,111700,111700,111700,0
20241017,165900,8672136900,111700,111700,111700,111700,0
20241017,165800,8672136900,111700,111700,111700,111700,0
20241017,165700,8672136900,111700,111700,111700,111700,0
20241017,165600,8672136900,111700,111700,111700,111700,0
20241017,165500,8672136900,111700,111700,111700,111700,0
20241017,165400,8672136900,111700,111700,111700,111700,0
20241017,165300,8672136900,111700,111700,111700,111700,0
20241017,165200,8672136900,111700,111700,111700,111700,0
20241017,165100,8672136900,111700,111700,111700,111700,0
20241017,165000,8672136900,111700,111700,111700,111700,0
20241017,164900,8672136900,111700,111700,111700,111700,0
20241017,164800,8672136900,111700,111700,111700,111700,0
20241017,164700,8672136900,111700,111700,111700,111700,0
20241017,164600,8672136900,111700,111700,111700,111700,0
20241017,164500,8672136900,111700,111700,111700,111700,0
20241017,164400,8672136900,111700,111700,111700,111700,0
20241017,164300,8672136900,111700,111700,111700,111700,0
20241017,164200,8672136900,111700,111700,111700,111700,0
20241017,164100,8672136900,111700,111700,111700,111700,0
20241017,164000,8672136900,111700,111700,111700,111700,0
20241017,163900,8672136900,111700,111700,111700,111700,0
20241017,163800,8672136900,111700,111700,111700,111700,0
20241017,163700,8672136900,111700,111700,111700,111700,0
20241017,163600,8672136900,111700,111700,111700,111700,0
20241017,163500,8672136900,111700,111700,111700,111700,0
20241017,163400,8672136900,111700,111700,111700,111700,0
20241017,163300,8672136900,111700,111700,111700,111700,3912
20241017,163200,8672136900,111700,111700,111700,111700,0
20241017,163100,8672136900,111700,111700,111700,111700,0
20241017,163000,8672136900,111700,111700,111700,111700,0
20241017,162900,8672136900,111700,111700,111700,111700,0
20241017,162800,8672136900,111700,111700,111700,111700,0
20241017,162700,8672136900,111700,111700,111700,111700,0
20241017,162600,8672136900,111700,111700,111700,111700,0
20241017,162500,8672136900,111700,111700,111700,111700,0
20241017,162400,8672136900,111700,111700,111700,111700,0
20241017,162300,8672136900,111700,111700,111700,111700,0
20241017,162200,8672136900,111700,111700,111700,111700,0
20241017,162100,8672136900,111700,111700,111700,111700,0
20241017,162000,8672136900,111700,111700,111700,111700,0
20241017,161900,8672136900,111700,111700,111700,111700,0
20241017,161800,8672136900,111700,111700,111700,111700,0
20241017,161700,8672136900,111700,111700,111700,111700,0
20241017,161600,8672136900,111700,111700,111700,111700,0
20241017,161500,8672136900,111700,111700,111700,111700,0
20241017,161400,8672136900,111700,111700,111700,111700,0
20241017,161300,8672136900,111700,111700,111700,111700,0
20241017,161200,8672136900,111700,111700,111700,111700,0
20241017,161100,8672136900,111700,111700,111700,111700,0
20241017,161000,8672136900,111700,111700,111700,111700,0
20241017,160900,8672136900,111700,111700,111700,111700,0
20241017,160800,8672136900,111700,111700,111700,111700,0
20241017,160700,8672136900,111700,111700,111700,111700,0
20241017,160600,8672136900,111700,111700,111700,111700,0
20241017,160500,8672136900,111700,111700,111700,111700,0
20241017,160400,8672136900,111700,111700,111700,111700,0
20241017,160300,8672136900,111700,111700,111700,111700,3912
20241017,160200,8672136900,111700,111700,111700,111700,0
20241017,160100,8672136900,111700,111700,111700,111700,0
20241017,160000,8672136900,111700,111700,111700,111700,0
20241017,155900,8672136900,111700,111700,111700,111700,0
20241017,155800,8672136900,111700,111700,111700,111700,0
20241017,155700,8672136900,111700,111700,111700,111700,0
20241017,155600,8672136900,111700,111700,111700,111700,0
20241017,155500,8672136900,111700,111700,111700,111700,0
20241017,155400,8672136900,111700,111700,111700,111700,0
20241017,155300,8672136900,111700,111700,111700,111700,0
20241017,155200,8672136900,111700,111700,111700,111700,0
20241017,155100,8672136900,111700,111700,111700,111700,0
20241017,155000,8672136900,111700,111700,111700,111700,0
20241017,154900,8672136900,111700,111700,111700,111700,0
20241017,154800,8672136900,111700,111700,111700,111700,0
20241017,154700,8672136900,111700,111700,111700,111700,0
20241017,154600,8672136900,111700,111700,111700,111700,0
20241017,154500,8672136900,111700,111700,111700,111700,0
20241017,154400,8672136900,111700,111700,111700,111700,0
20241017,154300,8672136900,111700,111700,111700,111700,0
20241017,154200,8672136900,111700,111700,111700,111700,0
20241017,154100,8672136900,111700,111700,111700,111700,0
20241017,154000,8672136900,111700,111700,111700,111700,0
20241017,153900,8672136900,111700,111700,111700,111700,0
20241017,153800,8672136900,111700,111700,111700,111700,0
20241017,153700,8672136900,111700,111700,111700,111700,0
20241017,153600,8672136900,111700,111700,111700,111700,0
20241017,153500,8672136900,111700,111700,111700,111700,0
20241017,153400,8672136900,111700,111700,111700,111700,0
20241017,153300,8672136900,111700,111700,111700,111700,3912
20241017,153200,8672136900,111700,111700,111700,111700,0
20241017,153100,8672136900,111700,111700,111700,111700,0
20241017,153000,8672136900,111700,111700,111700,111700,3912
20241017,152900,8235166500,112000,112000,112000,112000,0
20241017,152800,8235166500,112000,112000,112000,112000,0
20241017,152700,8235166500,112000,112000,112000,112000,0
20241017,152600,8235166500,112000,112000,112000,112000,0
20241017,152500,8235166500,112000,112000,112000,112000,0
20241017,152400,8235166500,112000,112000,112000,112000,0
20241017,152300,8235166500,112000,112000,112000,112000,0
20241017,152200,8235166500,112000,112000,112000,112000,0
20241017,152100,8235166500,112000,112000,112000,112000,0
20241017,152000,8235166500,112000,112000,112000,112000,0
20241017,151900,8235166500,112000,111900,112000,111800,125
20241017,151800,8221169200,111900,112000,112000,111800,14
20241017,151700,8219602900,112000,111800,112000,111700,136
20241017,151600,8204389800,111900,111700,111900,111700,106
20241017,151500,8192533500,111800,111800,111900,111800,261
20241017,151400,8163351200,111800,112000,112000,111800,94
20241017,151300,8152833100,111900,112100,112100,111900,391
20241017,151200,8109048800,112100,112000,112100,112000,114
20241017,151100,8096271000,112000,112100,112100,112000,185
20241017,151000,8075534800,112100,112000,112100,112000,112
20241017,150900,8062983700,112000,112100,112100,112000,125
20241017,150800,8048978800,112100,112100,112100,112000,286
20241017,150700,8016929500,112200,112100,112200,112000,90
20241017,150600,8006836400,112100,112100,112200,112000,389
20241017,150500,7963228200,112200,112100,112200,112000,498
20241017,150400,7907403900,112000,112100,112100,112000,229
20241017,150300,7881735000,112000,112100,112100,112000,168
20241017,150200,7862903200,112000,112100,112100,112000,143
20241017,150100,7846876600,112100,111900,112100,111900,513
20241017,150000,7789425300,111900,111900,111900,111800,206
20241017,145900,7766384500,112000,111900,112000,111900,447
20241017,145800,7716358200,112000,112000,112000,111900,453
20241017,145700,7665662000,112000,111800,112000,111800,259
20241017,145600,7636675900,111800,111900,111900,111800,151
20241017,145500,7619785100,111800,111900,111900,111800,124
20241017,145400,7605916700,111800,111900,112000,111800,369
20241017,145300,7564623200,111800,111800,111900,111800,117
20241017,145200,7551536600,111900,111900,111900,111800,165
20241017,145100,7533082300,111800,111700,111900,111700,130
20241017,145000,7518548900,111700,111700,111800,111700,127
20241017,144900,7504359800,111700,111700,111800,111700,155
20241017,144800,7487040300,111800,111700,111800,111700,232
20241017,144700,7461116600,111800,111700,111800,111700,38
20241017,144600,7456870200,111800,111600,111800,111600,387
20241017,144500,7413639000,111600,111700,111700,111600,149
20241017,144400,7397004000,111600,111700,111800,111600,392
20241017,144300,7353213600,111800,111700,111800,111600,149
20241017,144200,7336573900,111600,111700,111700,111600,268
20241017,144100,7306659300,111700,111600,111700,111600,73
20241017,144000,7298510700,111700,111700,111700,111600,154
20241017,143900,7281313600,111600,111600,111700,111600,149
20241017,143800,7264680000,111700,111600,111700,111600,135
20241017,143700,7249608600,111700,111600,111700,111600,89
20241017,143600,7239670000,111700,111600,111700,111600,238
20241017,143500,7213105000,111700,111600,111700,111600,251
20241017,143400,7185080900,111600,111700,111700,111600,124
20241017,143300,7171239000,111600,111700,111700,111600,134
20241017,143200,7156279600,111500,111500,111700,111500,192
20241017,143100,7134858300,111600,111600,111600,111500,274
20241017,143000,7104286000,111600,111600,111600,111500,273
20241017,142900,7073823300,111700,111600,111700,111600,138
20241017,142800,7058420100,111700,111600,111700,111600,102
20241017,142700,7047031500,111700,111700,111800,111600,712
20241017,142600,6967510600,111700,111700,111800,111700,182
20241017,142500,6947177700,111700,111700,111800,111700,136
20241017,142400,6931983200,111700,111700,111800,111700,175
20241017,142300,6912435100,111800,111700,111800,111700,215
20241017,142200,6888415500,111800,111800,111800,111700,168
20241017,142100,6869640100,111800,111700,111800,111600,201
20241017,142000,6847193100,111600,111700,111700,111600,160
20241017,141900,6829333700,111700,111700,111700,111600,168
20241017,141800,6810578800,111600,111600,111700,111600,239
20241017,141700,6783901600,111700,111800,111800,111600,150
20241017,141600,6767151100,111800,111700,111800,111600,330
20241017,141500,6730290900,111700,111700,111800,111700,142
20241017,141400,6714426800,111700,111700,111800,111700,154
20241017,141300,6697219500,111800,111700,111800,111700,95
20241017,141200,6686603100,111700,111800,111900,111700,304
20241017,141100,6652620700,111900,111800,112000,111800,514
20241017,141000,6595130400,111900,111900,111900,111800,125
20241017,140900,6581148500,111800,111900,111900,111800,172
20241017,140800,6561913900,111900,111800,111900,111800,130
20241017,140700,6547378400,111800,111900,111900,111800,112
20241017,140600,6534852500,111800,111800,111900,111800,262
20241017,140500,6505556000,111800,111800,111900,111800,126
20241017,140400,6491468100,111800,111700,111800,111700,135
20241017,140300,6476384500,111800,111600,111800,111600,145
20241017,140200,6460195700,111700,111600,111700,111600,149
20241017,140100,6443565400,111700,111600,111700,111600,107
20241017,140000,6431617900,111600,111700,111800,111600,315
20241017,135900,6396437100,111800,111700,111800,111700,165
20241017,135800,6378005100,111700,111600,111800,111600,58
20241017,135700,6371524200,111600,111600,111700,111500,158
20241017,135600,6353898600,111700,111800,111900,111600,323
20241017,135500,6317823500,111800,111700,111800,111600,75
20241017,135400,6309444900,111600,111800,111800,111600,910
20241017,135300,6207792900,111800,111800,111900,111700,348
20241017,135200,6168892800,111900,111800,112000,111800,170
20241017,135100,6149868600,111800,111800,111900,111800,130
20241017,135000,6135327000,111800,111800,111900,111800,84
20241017,134900,6125933500,111800,111800,111900,111800,124
20241017,134800,6112069000,111800,111900,112000,111800,171
20241017,134700,6092944500,111800,112100,112100,111800,267
20241017,134600,6063055900,112000,112100,112200,111900,275
20241017,134500,6032236800,112200,112200,112200,112100,182
20241017,134400,6011826500,112100,112100,112200,112100,95
20241017,134300,6001174800,112100,112200,112300,112100,185
20241017,134200,5980417100,112200,112300,112300,112200,249
20241017,134100,5952468400,112300,112200,112300,112200,107
20241017,134000,5940459400,112200,112200,112300,112100,135
20241017,133900,5925310000,112100,112200,112200,112100,130
20241017,133800,5910732800,112200,112200,112200,112100,88
20241017,133700,5900863300,112100,112200,112200,112100,141
20241017,133600,5885051400,112100,112200,112200,112100,191
20241017,133500,5863627700,112200,112200,112300,112200,206
20241017,133400,5840512300,112200,112100,112200,112100,111
20241017,133300,5828065900,112100,112200,112200,112000,328
20241017,133200,5791295400,112200,112100,112200,112100,97
20241017,133100,5780417500,112100,112200,112200,112100,70
20241017,133000,5772567200,112200,112000,112200,112000,309
20241017,132900,5737946000,112100,112000,112100,112000,152
20241017,132800,5720914500,112000,112000,112100,112000,39
20241017,132700,5716545200,112000,112100,112100,111900,200
20241017,132600,5694147200,112100,112100,112100,111900,262
20241017,132500,5664812800,112000,112000,112100,111900,94
20241017,132400,5654284400,111900,112100,112100,111800,520
20241017,132300,5596071400,112100,112000,112100,112000,75
20241017,132200,5587670300,112000,112100,112100,112000,131
20241017,132100,5572995200,112100,112100,112100,112000,96
20241017,132000,5562235900,112100,112000,112100,112000,212
20241017,131900,5538475900,112000,112000,112100,111900,110
20241017,131800,5526154100,112100,111900,112100,111900,353
20241017,131700,5486627800,111900,111900,112000,111900,92
20241017,131600,5476331400,111900,112000,112000,111900,144
20241017,131500,5460209700,112000,111900,112000,111800,36
20241017,131400,5456182500,111800,111800,111900,111800,137
20241017,131300,5440864200,111900,111900,112000,111800,88
20241017,131200,5431016100,111900,111800,111900,111800,156
20241017,131100,5413574200,111800,111900,112000,111800,171
20241017,131000,5394437100,111900,111900,112000,111800,176
20241017,130900,5374747000,111900,111800,111900,111800,39
20241017,130800,5370385700,111800,111700,111800,111700,73
20241017,130700,5362225900,111700,111900,111900,111700,113
20241017,130600,5349591300,112000,112000,112000,111800,405
20241017,130500,5304271300,111900,112000,112000,111900,161
20241017,130400,5286251600,112000,112000,112000,111900,55
20241017,130300,5280096100,111900,112000,112000,111900,300
20241017,130200,5246509200,112000,111800,112000,111800,61
20241017,130100,5239682700,111800,112000,112000,111800,72
20241017,130000,5231626500,112000,112000,112000,111700,217
20241017,125900,5207351300,111900,111900,112000,111900,150
20241017,125800,5190565800,111900,111800,112000,111700,91
20241017,125700,5180389100,111700,111800,111900,111700,133
20241017,125600,5165515300,111800,111700,111900,111700,106
20241017,125500,5153663300,111800,111700,111900,111700,134
20241017,125400,5138684300,111700,111900,112000,111700,288
20241017,125300,5106481000,111900,111800,111900,111800,173
20241017,125200,5087132800,111900,111800,111900,111800,42
20241017,125100,5082434900,111800,111900,112000,111800,204
20241017,125000,5059604200,111900,112000,112000,111900,112
20241017,124900,5047070500,111900,111800,112000,111800,91
20241017,124800,5036882600,111800,111800,111900,111700,208
20241017,124700,5013630800,111800,111900,111900,111800,137
20241017,124600,4998308900,111900,112000,112100,111700,359
20241017,124500,4958140000,112100,112000,112100,112000,67
20241017,124400,4950635700,112100,112000,112100,112000,170
20241017,124300,4931587800,112100,112100,112100,112000,88
20241017,124200,4921730600,112000,112200,112200,112000,220
20241017,124100,4897055900,112200,112200,112300,112200,91
20241017,124000,4886841500,112300,112200,112300,112100,201
20241017,123900,4864289200,112300,112300,112300,112200,98
20241017,123800,4853286600,112200,112100,112300,112100,80
20241017,123700,4844314400,112100,112100,112200,112100,99
20241017,123600,4833215300,112100,112100,112200,112000,194
20241017,123500,4811472600,112100,112000,112300,112000,109
20241017,123400,4799247800,112000,112000,112200,112000,118
20241017,123300,4786018500,112100,112100,112100,112000,116
20241017,123200,4773023200,112000,112100,112200,112000,94
20241017,123100,4762488700,112100,112100,112100,111900,196
20241017,123000,4740522400,112100,112100,112100,111900,237
20241017,122900,4713985600,112100,112000,112100,111900,104
20241017,122800,4702338900,112000,111800,112000,111800,138
20241017,122700,4686892500,111800,111800,111900,111800,95
20241017,122600,4676269000,111800,111800,111900,111800,118
20241017,122500,4663071900,111800,111700,111800,111700,185
20241017,122400,4642399700,111700,111800,111800,111700,234
20241017,122300,4616246800,111900,111900,111900,111800,136
20241017,122200,4601030600,111900,111800,111900,111800,52
20241017,122100,4595212500,111900,111900,111900,111800,223
20241017,122000,4570264900,111900,111900,112000,111900,89
20241017,121900,4560305600,111900,111800,111900,111800,97
20241017,121800,4549451500,111700,111900,111900,111700,241
20241017,121700,4522518500,111700,111800,112000,111700,130
20241017,121600,4507975000,111800,111800,111900,111700,111
20241017,121500,4495567600,111700,111700,111800,111700,86
20241017,121400,4485957100,111800,111800,111900,111700,127
20241017,121300,4471756600,111900,112000,112000,111800,146
20241017,121200,4455422700,111900,112000,112000,111700,474
20241017,121100,4402391400,112000,112000,112100,112000,71
20241017,121000,4394439200,112000,112000,112100,112000,167
20241017,120900,4375730400,112000,112000,112200,112000,125
20241017,120800,4361724200,112100,112200,112300,112000,186
20241017,120700,4340869100,112200,112100,112200,112100,155
20241017,120600,4323486800,112100,112200,112300,112000,173
20241017,120500,4304088800,112100,112100,112200,112100,109
20241017,120400,4291863600,112100,112100,112200,112000,102
20241017,120300,4280429000,112100,112100,112100,112000,143
20241017,120200,4264402800,112000,112100,112100,112000,105
20241017,120100,4252639100,112000,112100,112100,112000,57
20241017,120000,4246254900,112000,112100,112100,112000,274
20241017,115900,4215561300,112000,112000,112100,112000,90
20241017,115800,4205475800,112100,111800,112100,111800,122
20241017,115700,4191816400,111900,111800,111900,111800,127
20241017,115600,4177614700,111800,111800,111900,111800,67
20241017,115500,4170120900,111800,112000,112000,111800,102
20241017,115400,4158705800,111900,112100,112100,111900,338
20241017,115300,4120849700,112100,112000,112100,112000,60
20241017,115200,4114127800,112000,112000,112100,112000,91
20241017,115100,4103935500,112200,112000,112200,112000,142
20241017,115000,4088021800,112100,112000,112200,112000,191
20241017,114900,4066608200,112100,111900,112100,111900,147
20241017,114800,4050145400,112000,111900,112000,111900,76
20241017,114700,4041637800,111900,111900,112000,111900,200
20241017,114600,4019255100,112000,112000,112000,111900,78
20241017,114500,4010520800,111900,111900,112000,111800,137
20241017,114400,3995191200,112000,111800,112100,111800,180
20241017,114300,3975054100,111900,111700,112100,111700,98
20241017,114200,3964092400,111800,111700,111800,111700,93
20241017,114100,3953702300,111700,112000,112000,111700,467
20241017,114000,3901492100,112000,112000,112100,112000,178
20241017,113900,3881556000,112100,112000,112100,112000,157
20241017,113800,3863965400,112100,112000,112300,112000,165
20241017,113700,3845470900,112000,112100,112100,112000,224
20241017,113600,3820371300,112000,112000,112000,112000,66
20241017,113500,3812979300,112000,112100,112200,112000,119
20241017,113400,3799636000,112200,112500,112500,112100,659
20241017,113300,3725622800,112500,112500,112600,112500,122
20241017,113200,3711892100,112600,112600,112700,112500,216
20241017,113100,3687571100,112600,112700,112700,112600,195
20241017,113000,3665609400,112600,112600,112700,112500,244
20241017,112900,3638134500,112500,112500,112600,112500,86
20241017,112800,3628455000,112500,112600,112700,112500,198
20241017,112700,3606166700,112600,112500,112700,112400,682
20241017,112600,3529390100,112500,112500,112600,112400,245
20241017,112500,3501827000,112500,112400,112500,112400,219
20241017,112400,3477198100,112500,112500,112500,112400,215
20241017,112300,3453022500,112400,112400,112500,112400,145
20241017,112200,3436714800,112400,112400,112500,112400,158
20241017,112100,3418948900,112400,112300,112500,112300,253
20241017,112000,3390516100,112400,112400,112400,112300,159
20241017,111900,3372652800,112300,112300,112400,112300,118
20241017,111800,3359392700,112300,112300,112400,112300,153
20241017,111700,3342210100,112300,112300,112400,112300,115
20241017,111600,3329291000,112400,112300,112400,112300,108
20241017,111500,3317159300,112400,112300,112400,112300,106
20241017,111400,3305253100,112300,112400,112400,112300,147
20241017,111300,3288736600,112400,112300,112400,112300,72
20241017,111200,3280648000,112300,112300,112400,112200,215
20241017,111100,3256506300,112300,112100,112400,112100,242
20241017,111000,3229338100,112100,112100,112200,112100,113
20241017,110900,3216666600,112100,112200,112300,112100,252
20241017,110800,3188392100,112200,112300,112400,112100,427
20241017,110700,3140424600,112300,112100,112300,112100,432
20241017,110600,3091935900,112100,112100,112200,112100,89
20241017,110500,3081952900,112100,112200,112200,112100,224
20241017,110400,3056837400,112200,112100,112200,112100,86
20241017,110300,3047196000,112100,112100,112200,112000,142
20241017,110200,3031268400,112100,112000,112200,112000,159
20241017,110100,3013445800,112000,111900,112200,111900,584
20241017,110000,2948039100,111900,111900,112000,111900,106
20241017,105900,2936169700,111900,111900,112000,111900,123
20241017,105800,2922405100,112000,111900,112000,111900,115
20241017,105700,2909532900,112000,112000,112100,111900,134
20241017,105600,2894528100,111900,112000,112000,111900,203
20241017,105500,2871798800,112000,111900,112000,111900,116
20241017,105400,2858818200,112000,111900,112000,111900,50
20241017,105300,2853223000,111900,111900,112100,111900,117
20241017,105200,2840119100,111800,112000,112000,111800,135
20241017,105100,2825010900,112000,112000,112200,112000,135
20241017,105000,2809879100,112000,111700,112100,111700,88
20241017,104900,2800024700,111700,111900,111900,111700,137
20241017,104800,2784715900,111800,111800,112100,111800,142
20241017,104700,2768826100,111800,111700,111900,111700,152
20241017,104600,2751841700,111700,111700,111800,111700,140
20241017,104500,2736201500,111700,111900,111900,111700,188
20241017,104400,2715177800,111900,111800,111900,111700,84
20241017,104300,2705787900,111800,112000,112000,111700,175
20241017,104200,2686228900,111900,112100,112200,111800,323
20241017,104100,2650036600,112100,112200,112200,112100,111
20241017,104000,2637588700,112100,112000,112300,111900,250
20241017,103900,2609551600,112000,111900,112100,111900,90
20241017,103800,2599474700,111900,112100,112100,111900,216
20241017,103700,2575284500,112100,112000,112100,111900,218
20241017,103600,2550872700,111900,111700,111900,111700,113
20241017,103500,2538237900,111800,111800,111900,111700,111
20241017,103400,2525827300,111800,111700,111800,111700,113
20241017,103300,2513198800,111700,111700,111800,111600,68
20241017,103200,2505603400,111600,111700,111800,111500,384
20241017,103100,2462731200,111800,111600,111800,111600,86
20241017,103000,2453120600,111700,111900,112000,111700,294
20241017,102900,2420258900,112000,111900,112000,111700,87
20241017,102800,2410531900,111900,111900,111900,111800,250
20241017,102700,2382563400,111900,111800,111900,111700,123
20241017,102600,2368809700,111900,111800,112000,111600,177
20241017,102500,2349011500,111700,111800,111900,111700,191
20241017,102400,2327666300,111800,111600,111800,111600,159
20241017,102300,2309904200,111700,111600,111700,111600,59
20241017,102200,2303316900,111700,111800,111800,111500,246
20241017,102100,2275850700,111700,111700,111800,111700,64
20241017,102000,2268698700,111800,111400,111800,111400,101
20241017,101900,2257428300,111400,111800,111800,111400,183
20241017,101800,2236994000,111800,111700,111800,111700,73
20241017,101700,2228836200,111700,111800,112000,111700,84
20241017,101600,2219446300,111800,111600,111800,111600,117
20241017,101500,2206378800,111700,112000,112000,111700,212
20241017,101400,2182672000,111900,112000,112000,111900,51
20241017,101300,2176963800,111900,112000,112000,111900,47
20241017,101200,2171702300,111900,112000,112200,111900,209
20241017,101100,2148279400,112000,111900,112100,111800,255
20241017,101000,2119729300,111800,111900,111900,111600,64
20241017,100900,2112572700,111900,111900,112000,111700,375
20241017,100800,2070640700,111800,111100,111800,111100,305
20241017,100700,2036585800,111400,111100,111400,111100,166
20241017,100600,2018126200,111100,111300,111300,111000,122
20241017,100500,2004564500,111300,111000,111400,111000,165
20241017,100400,1986212800,110900,111200,111200,110900,121
20241017,100300,1972783100,111000,110800,111400,110800,290
20241017,100200,1940609000,110800,110800,110900,110700,175
20241017,100100,1921215800,110800,110900,110900,110800,112
20241017,100000,1908804900,110800,110900,110900,110700,391
20241017,095900,1865480600,110800,110900,111000,110800,98
20241017,095800,1854618000,110800,111000,111000,110700,798
20241017,095700,1766155700,111000,111600,111600,111000,490
20241017,095600,1711581500,111600,111700,111700,111500,199
20241017,095500,1689368600,111700,111300,111700,111300,103
20241017,095400,1677872700,111500,111200,111500,111200,124
20241017,095300,1664055000,111200,111100,111200,111000,184
20241017,095200,1643610500,111000,111100,111300,111000,137
20241017,095100,1628386200,111000,111000,111100,111000,93
20241017,095000,1618057000,111000,110900,111000,110900,92
20241017,094900,1607846600,110900,111000,111100,110900,119
20241017,094800,1594641300,110900,111000,111000,110800,277
20241017,094700,1563909400,111000,111000,111100,111000,111
20241017,094600,1551588100,111000,111100,111200,111000,235
20241017,094500,1525485800,111200,111200,111200,111100,102
20241017,094400,1514144200,111200,111400,111400,111100,393
20241017,094300,1470424900,111300,111500,111500,111300,110
20241017,094200,1458168800,111500,111700,111800,111500,153
20241017,094100,1441093300,111700,111700,111700,111600,92
20241017,094000,1430818300,111800,111600,111800,111500,123
20241017,093900,1417087600,111700,111500,112000,111500,405
20241017,093800,1371812800,111700,111400,111700,111200,125
20241017,093700,1357889700,111200,111400,111400,111200,265
20241017,093600,1328417400,111600,111600,111700,111300,329
20241017,093500,1291728700,111600,111400,111600,111400,115
20241017,093400,1278909100,111400,111400,111400,111100,32
20241017,093300,1275344600,111000,111400,111500,111000,179
20241017,093200,1255403900,111600,111500,111600,111400,372
20241017,093100,1213921600,111600,112000,112100,111600,238
20241017,093000,1187291400,112000,112200,112400,112000,159
20241017,092900,1169455700,112100,111900,112900,111900,1854
20241017,092800,961405200,111800,111600,111800,111500,231
20241017,092700,935612000,111600,111500,111700,111500,734
20241017,092600,853710200,111500,111400,111600,111400,727
20241017,092500,772622800,111500,111600,111700,111400,615
20241017,092400,704030300,111500,111100,111600,111100,544
20241017,092300,643450800,111100,111000,111200,111000,132
20241017,092200,628785100,111000,110800,111000,110700,322
20241017,092100,593076900,110800,110800,110900,110800,163
20241017,092000,575011100,110700,110700,110800,110700,63
20241017,091900,568033800,110800,110700,110800,110600,114
20241017,091800,555414100,110700,110500,110700,110500,98
20241017,091700,544573100,110400,110500,110500,110400,22
20241017,091600,542144100,110500,110800,110800,110500,52
20241017,091500,536393700,110800,110700,110800,110500,240
20241017,091400,509835400,110600,110800,110800,110100,688
20241017,091300,433746500,110800,110200,110900,110100,329
20241017,091200,397327900,110200,110600,110600,110200,355
20241017,091100,358163500,110300,110300,110600,110300,50
20241017,091000,352644700,110400,110500,110600,110200,34
20241017,090900,348891000,110500,110500,110500,110500,100
20241017,090800,337841000,110800,110800,110800,110600,62
20241017,090700,330978900,110900,110700,110900,110700,122
20241017,090600,317466400,111000,110300,111100,110300,2145
20241017,090500,80214000,110300,110100,110300,110100,2
20241017,090400,79993600,110300,110000,110300,110000,118
20241017,090300,67002700,110100,109600,110100,109600,84
20241017,090200,57772600,110100,110000,110100,109600,111
20241017,090100,45563600,109500,109500,109500,109500,3
20241017,090000,45235100,109500,110400,110400,109500,411