KissMeData/099430/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,200700,902603850,5180,5180,5180,5180,2948
20241016,200600,902603850,5180,5180,5180,5180,0
20241016,200500,902603850,5180,5180,5180,5180,0
20241016,200400,902603850,5180,5180,5180,5180,0
20241016,200300,902603850,5180,5180,5180,5180,0
20241016,200200,902603850,5180,5180,5180,5180,0
20241016,200100,902603850,5180,5180,5180,5180,0
20241016,200000,902603850,5180,5180,5180,5180,0
20241016,195900,902603850,5180,5180,5180,5180,0
20241016,195800,902603850,5180,5180,5180,5180,0
20241016,195700,902603850,5180,5180,5180,5180,0
20241016,195600,902603850,5180,5180,5180,5180,0
20241016,195500,902603850,5180,5180,5180,5180,0
20241016,195400,902603850,5180,5180,5180,5180,0
20241016,195300,902603850,5180,5180,5180,5180,0
20241016,195200,902603850,5180,5180,5180,5180,0
20241016,195100,902603850,5180,5180,5180,5180,0
20241016,195000,902603850,5180,5180,5180,5180,0
20241016,194900,902603850,5180,5180,5180,5180,0
20241016,194800,902603850,5180,5180,5180,5180,0
20241016,194700,902603850,5180,5180,5180,5180,0
20241016,194600,902603850,5180,5180,5180,5180,0
20241016,194500,902603850,5180,5180,5180,5180,0
20241016,194400,902603850,5180,5180,5180,5180,0
20241016,194300,902603850,5180,5180,5180,5180,0
20241016,194200,902603850,5180,5180,5180,5180,0
20241016,194100,902603850,5180,5180,5180,5180,0
20241016,194000,902603850,5180,5180,5180,5180,0
20241016,193900,902603850,5180,5180,5180,5180,0
20241016,193800,902603850,5180,5180,5180,5180,0
20241016,193700,902603850,5180,5180,5180,5180,2948
20241016,193600,902603850,5180,5180,5180,5180,0
20241016,193500,902603850,5180,5180,5180,5180,0
20241016,193400,902603850,5180,5180,5180,5180,0
20241016,193300,902603850,5180,5180,5180,5180,0
20241016,193200,902603850,5180,5180,5180,5180,0
20241016,193100,902603850,5180,5180,5180,5180,0
20241016,193000,902603850,5180,5180,5180,5180,0
20241016,192900,902603850,5180,5180,5180,5180,0
20241016,192800,902603850,5180,5180,5180,5180,0
20241016,192700,902603850,5180,5180,5180,5180,0
20241016,192600,902603850,5180,5180,5180,5180,0
20241016,192500,902603850,5180,5180,5180,5180,0
20241016,192400,902603850,5180,5180,5180,5180,0
20241016,192300,902603850,5180,5180,5180,5180,0
20241016,192200,902603850,5180,5180,5180,5180,0
20241016,192100,902603850,5180,5180,5180,5180,0
20241016,192000,902603850,5180,5180,5180,5180,0
20241016,191900,902603850,5180,5180,5180,5180,0
20241016,191800,902603850,5180,5180,5180,5180,0
20241016,191700,902603850,5180,5180,5180,5180,0
20241016,191600,902603850,5180,5180,5180,5180,0
20241016,191500,902603850,5180,5180,5180,5180,0
20241016,191400,902603850,5180,5180,5180,5180,0
20241016,191300,902603850,5180,5180,5180,5180,0
20241016,191200,902603850,5180,5180,5180,5180,0
20241016,191100,902603850,5180,5180,5180,5180,0
20241016,191000,902603850,5180,5180,5180,5180,0
20241016,190900,902603850,5180,5180,5180,5180,0
20241016,190800,902603850,5180,5180,5180,5180,0
20241016,190700,902603850,5180,5180,5180,5180,2948
20241016,190600,902603850,5180,5180,5180,5180,0
20241016,190500,902603850,5180,5180,5180,5180,0
20241016,190400,902603850,5180,5180,5180,5180,0
20241016,190300,902603850,5180,5180,5180,5180,0
20241016,190200,902603850,5180,5180,5180,5180,0
20241016,190100,902603850,5180,5180,5180,5180,0
20241016,190000,902603850,5180,5180,5180,5180,0
20241016,185900,902603850,5180,5180,5180,5180,0
20241016,185800,902603850,5180,5180,5180,5180,0
20241016,185700,902603850,5180,5180,5180,5180,0
20241016,185600,902603850,5180,5180,5180,5180,0
20241016,185500,902603850,5180,5180,5180,5180,0
20241016,185400,902603850,5180,5180,5180,5180,0
20241016,185300,902603850,5180,5180,5180,5180,0
20241016,185200,902603850,5180,5180,5180,5180,0
20241016,185100,902603850,5180,5180,5180,5180,0
20241016,185000,902603850,5180,5180,5180,5180,0
20241016,184900,902603850,5180,5180,5180,5180,0
20241016,184800,902603850,5180,5180,5180,5180,0
20241016,184700,902603850,5180,5180,5180,5180,0
20241016,184600,902603850,5180,5180,5180,5180,0
20241016,184500,902603850,5180,5180,5180,5180,0
20241016,184400,902603850,5180,5180,5180,5180,0
20241016,184300,902603850,5180,5180,5180,5180,0
20241016,184200,902603850,5180,5180,5180,5180,0
20241016,184100,902603850,5180,5180,5180,5180,0
20241016,184000,902603850,5180,5180,5180,5180,0
20241016,183900,902603850,5180,5180,5180,5180,0
20241016,183800,902603850,5180,5180,5180,5180,0
20241016,183700,902603850,5180,5180,5180,5180,2948
20241016,183600,902603850,5180,5180,5180,5180,0
20241016,183500,902603850,5180,5180,5180,5180,0
20241016,183400,902603850,5180,5180,5180,5180,0
20241016,183300,902603850,5180,5180,5180,5180,0
20241016,183200,902603850,5180,5180,5180,5180,0
20241016,183100,902603850,5180,5180,5180,5180,0
20241016,183000,902603850,5180,5180,5180,5180,0
20241016,182900,902603850,5180,5180,5180,5180,0
20241016,182800,902603850,5180,5180,5180,5180,0
20241016,182700,902603850,5180,5180,5180,5180,0
20241016,182600,902603850,5180,5180,5180,5180,0
20241016,182500,902603850,5180,5180,5180,5180,0
20241016,182400,902603850,5180,5180,5180,5180,0
20241016,182300,902603850,5180,5180,5180,5180,0
20241016,182200,902603850,5180,5180,5180,5180,0
20241016,182100,902603850,5180,5180,5180,5180,0
20241016,182000,902603850,5180,5180,5180,5180,0
20241016,181900,902603850,5180,5180,5180,5180,0
20241016,181800,902603850,5180,5180,5180,5180,0
20241016,181700,902603850,5180,5180,5180,5180,0
20241016,181600,902603850,5180,5180,5180,5180,0
20241016,181500,902603850,5180,5180,5180,5180,0
20241016,181400,902603850,5180,5180,5180,5180,0
20241016,181300,902603850,5180,5180,5180,5180,0
20241016,181200,902603850,5180,5180,5180,5180,0
20241016,181100,902603850,5180,5180,5180,5180,0
20241016,181000,902603850,5180,5180,5180,5180,0
20241016,180900,902603850,5180,5180,5180,5180,0
20241016,180800,902603850,5180,5180,5180,5180,0
20241016,180700,902603850,5180,5180,5180,5180,2948
20241016,180600,902603850,5180,5180,5180,5180,0
20241016,180500,902603850,5180,5180,5180,5180,0
20241016,180400,902603850,5180,5180,5180,5180,0
20241016,180300,902603850,5180,5180,5180,5180,0
20241016,180200,902603850,5180,5180,5180,5180,0
20241016,180100,902603850,5180,5180,5180,5180,0
20241016,180000,902603850,5180,5180,5180,5180,0
20241016,175900,902603850,5180,5180,5180,5180,0
20241016,175800,902603850,5180,5180,5180,5180,0
20241016,175700,902603850,5180,5180,5180,5180,0
20241016,175600,902603850,5180,5180,5180,5180,0
20241016,175500,902603850,5180,5180,5180,5180,0
20241016,175400,902603850,5180,5180,5180,5180,0
20241016,175300,902603850,5180,5180,5180,5180,0
20241016,175200,902603850,5180,5180,5180,5180,0
20241016,175100,902603850,5180,5180,5180,5180,0
20241016,175000,902603850,5180,5180,5180,5180,0
20241016,174900,902603850,5180,5180,5180,5180,0
20241016,174800,902603850,5180,5180,5180,5180,0
20241016,174700,902603850,5180,5180,5180,5180,0
20241016,174600,902603850,5180,5180,5180,5180,0
20241016,174500,902603850,5180,5180,5180,5180,0
20241016,174400,902603850,5180,5180,5180,5180,0
20241016,174300,902603850,5180,5180,5180,5180,0
20241016,174200,902603850,5180,5180,5180,5180,0
20241016,174100,902603850,5180,5180,5180,5180,0
20241016,174000,902603850,5180,5180,5180,5180,0
20241016,173900,902603850,5180,5180,5180,5180,0
20241016,173800,902603850,5180,5180,5180,5180,0
20241016,173700,902603850,5180,5180,5180,5180,2948
20241016,173600,902603850,5180,5180,5180,5180,0
20241016,173500,902603850,5180,5180,5180,5180,0
20241016,173400,902603850,5180,5180,5180,5180,0
20241016,173300,902603850,5180,5180,5180,5180,0
20241016,173200,902603850,5180,5180,5180,5180,0
20241016,173100,902603850,5180,5180,5180,5180,0
20241016,173000,902603850,5180,5180,5180,5180,0
20241016,172900,902603850,5180,5180,5180,5180,0
20241016,172800,902603850,5180,5180,5180,5180,0
20241016,172700,902603850,5180,5180,5180,5180,0
20241016,172600,902603850,5180,5180,5180,5180,0
20241016,172500,902603850,5180,5180,5180,5180,0
20241016,172400,902603850,5180,5180,5180,5180,0
20241016,172300,902603850,5180,5180,5180,5180,0
20241016,172200,902603850,5180,5180,5180,5180,0
20241016,172100,902603850,5180,5180,5180,5180,0
20241016,172000,902603850,5180,5180,5180,5180,0
20241016,171900,902603850,5180,5180,5180,5180,0
20241016,171800,902603850,5180,5180,5180,5180,0
20241016,171700,902603850,5180,5180,5180,5180,0
20241016,171600,902603850,5180,5180,5180,5180,0
20241016,171500,902603850,5180,5180,5180,5180,0
20241016,171400,902603850,5180,5180,5180,5180,0
20241016,171300,902603850,5180,5180,5180,5180,0
20241016,171200,902603850,5180,5180,5180,5180,0
20241016,171100,902603850,5180,5180,5180,5180,0
20241016,171000,902603850,5180,5180,5180,5180,0
20241016,170900,902603850,5180,5180,5180,5180,0
20241016,170800,902603850,5180,5180,5180,5180,0
20241016,170700,902603850,5180,5180,5180,5180,2948
20241016,170600,902603850,5180,5180,5180,5180,0
20241016,170500,902603850,5180,5180,5180,5180,0
20241016,170400,902603850,5180,5180,5180,5180,0
20241016,170300,902603850,5180,5180,5180,5180,0
20241016,170200,902603850,5180,5180,5180,5180,0
20241016,170100,902603850,5180,5180,5180,5180,0
20241016,170000,902603850,5180,5180,5180,5180,0
20241016,165900,902603850,5180,5180,5180,5180,0
20241016,165800,902603850,5180,5180,5180,5180,0
20241016,165700,902603850,5180,5180,5180,5180,0
20241016,165600,902603850,5180,5180,5180,5180,0
20241016,165500,902603850,5180,5180,5180,5180,0
20241016,165400,902603850,5180,5180,5180,5180,0
20241016,165300,902603850,5180,5180,5180,5180,0
20241016,165200,902603850,5180,5180,5180,5180,0
20241016,165100,902603850,5180,5180,5180,5180,0
20241016,165000,902603850,5180,5180,5180,5180,0
20241016,164900,902603850,5180,5180,5180,5180,0
20241016,164800,902603850,5180,5180,5180,5180,0
20241016,164700,902603850,5180,5180,5180,5180,0
20241016,164600,902603850,5180,5180,5180,5180,0
20241016,164500,902603850,5180,5180,5180,5180,0
20241016,164400,902603850,5180,5180,5180,5180,0
20241016,164300,902603850,5180,5180,5180,5180,0
20241016,164200,902603850,5180,5180,5180,5180,0
20241016,164100,902603850,5180,5180,5180,5180,0
20241016,164000,902603850,5180,5180,5180,5180,0
20241016,163900,902603850,5180,5180,5180,5180,0
20241016,163800,902603850,5180,5180,5180,5180,0
20241016,163700,902603850,5180,5180,5180,5180,2948
20241016,163600,902603850,5180,5180,5180,5180,0
20241016,163500,902603850,5180,5180,5180,5180,0
20241016,163400,902603850,5180,5180,5180,5180,0
20241016,163300,902603850,5180,5180,5180,5180,0
20241016,163200,902603850,5180,5180,5180,5180,0
20241016,163100,902603850,5180,5180,5180,5180,0
20241016,163000,902603850,5180,5180,5180,5180,0
20241016,162900,902603850,5180,5180,5180,5180,0
20241016,162800,902603850,5180,5180,5180,5180,0
20241016,162700,902603850,5180,5180,5180,5180,0
20241016,162600,902603850,5180,5180,5180,5180,0
20241016,162500,902603850,5180,5180,5180,5180,0
20241016,162400,902603850,5180,5180,5180,5180,0
20241016,162300,902603850,5180,5180,5180,5180,0
20241016,162200,902603850,5180,5180,5180,5180,0
20241016,162100,902603850,5180,5180,5180,5180,0
20241016,162000,902603850,5180,5180,5180,5180,0
20241016,161900,902603850,5180,5180,5180,5180,0
20241016,161800,902603850,5180,5180,5180,5180,0
20241016,161700,902603850,5180,5180,5180,5180,0
20241016,161600,902603850,5180,5180,5180,5180,0
20241016,161500,902603850,5180,5180,5180,5180,0
20241016,161400,902603850,5180,5180,5180,5180,0
20241016,161300,902603850,5180,5180,5180,5180,0
20241016,161200,902603850,5180,5180,5180,5180,0
20241016,161100,902603850,5180,5180,5180,5180,0
20241016,161000,902603850,5180,5180,5180,5180,0
20241016,160900,902603850,5180,5180,5180,5180,0
20241016,160800,902603850,5180,5180,5180,5180,0
20241016,160700,902603850,5180,5180,5180,5180,2948
20241016,160600,902603850,5180,5180,5180,5180,0
20241016,160500,902603850,5180,5180,5180,5180,0
20241016,160400,902603850,5180,5180,5180,5180,0
20241016,160300,902603850,5180,5180,5180,5180,0
20241016,160200,902603850,5180,5180,5180,5180,0
20241016,160100,902603850,5180,5180,5180,5180,0
20241016,160000,902603850,5180,5180,5180,5180,0
20241016,155900,902603850,5180,5180,5180,5180,0
20241016,155800,902603850,5180,5180,5180,5180,0
20241016,155700,902603850,5180,5180,5180,5180,0
20241016,155600,902603850,5180,5180,5180,5180,0
20241016,155500,902603850,5180,5180,5180,5180,0
20241016,155400,902603850,5180,5180,5180,5180,0
20241016,155300,902603850,5180,5180,5180,5180,0
20241016,155200,902603850,5180,5180,5180,5180,0
20241016,155100,902603850,5180,5180,5180,5180,0
20241016,155000,902603850,5180,5180,5180,5180,0
20241016,154900,902603850,5180,5180,5180,5180,0
20241016,154800,902603850,5180,5180,5180,5180,0
20241016,154700,902603850,5180,5180,5180,5180,0
20241016,154600,902603850,5180,5180,5180,5180,0
20241016,154500,902603850,5180,5180,5180,5180,0
20241016,154400,902603850,5180,5180,5180,5180,0
20241016,154300,902603850,5180,5180,5180,5180,0
20241016,154200,902603850,5180,5180,5180,5180,0
20241016,154100,902603850,5180,5180,5180,5180,0
20241016,154000,902603850,5180,5180,5180,5180,0
20241016,153900,902603850,5180,5180,5180,5180,0
20241016,153800,902603850,5180,5180,5180,5180,0
20241016,153700,902603850,5180,5180,5180,5180,2948
20241016,153600,902603850,5180,5180,5180,5180,0
20241016,153500,902603850,5180,5180,5180,5180,0
20241016,153400,902603850,5180,5180,5180,5180,0
20241016,153300,902603850,5180,5180,5180,5180,0
20241016,153200,902603850,5180,5180,5180,5180,0
20241016,153100,902603850,5180,5180,5180,5180,0
20241016,153000,902603850,5180,5180,5180,5180,2948
20241016,152900,887333210,5190,5190,5190,5190,0
20241016,152800,887333210,5190,5190,5190,5190,0
20241016,152700,887333210,5190,5190,5190,5190,0
20241016,152600,887333210,5190,5190,5190,5190,0
20241016,152500,887333210,5190,5190,5190,5190,0
20241016,152400,887333210,5190,5190,5190,5190,0
20241016,152300,887333210,5190,5190,5190,5190,0
20241016,152200,887333210,5190,5190,5190,5190,0
20241016,152100,887333210,5190,5190,5190,5190,0
20241016,152000,887333210,5190,5190,5190,5190,0
20241016,151900,887333210,5190,5170,5190,5160,2769
20241016,151800,873016850,5170,5160,5170,5160,503
20241016,151700,870421350,5170,5170,5170,5170,5
20241016,151600,870395500,5170,5170,5170,5170,0
20241016,151500,870395500,5170,5170,5170,5170,0
20241016,151400,870395500,5170,5170,5170,5170,1
20241016,151300,870390330,5170,5170,5170,5170,51
20241016,151200,870126660,5160,5160,5160,5160,100
20241016,151100,869610660,5170,5170,5170,5170,2
20241016,151000,869600320,5170,5170,5170,5170,2
20241016,150900,869589980,5180,5180,5180,5180,14
20241016,150800,869517460,5180,5180,5180,5180,0
20241016,150700,869517460,5180,5180,5180,5180,3
20241016,150600,869501920,5180,5180,5180,5180,1
20241016,150500,869496740,5180,5180,5180,5180,2
20241016,150400,869486380,5180,5170,5180,5170,28
20241016,150300,869341570,5180,5180,5180,5180,0
20241016,150200,869341570,5180,5170,5180,5170,101
20241016,150100,868819390,5180,5180,5180,5180,8
20241016,150000,868777950,5190,5190,5190,5190,96
20241016,145900,868279710,5190,5190,5190,5190,1
20241016,145800,868274520,5190,5190,5190,5190,5
20241016,145700,868248570,5190,5190,5190,5180,137
20241016,145600,867538540,5200,5180,5200,5180,1675
20241016,145500,858846370,5180,5170,5180,5160,2834
20241016,145400,844170260,5170,5180,5180,5170,260
20241016,145300,842825490,5190,5190,5190,5180,623
20241016,145200,839592130,5190,5180,5190,5180,368
20241016,145100,837685840,5190,5180,5190,5180,4
20241016,145000,837665110,5190,5190,5190,5180,410
20241016,144900,835539560,5190,5190,5190,5180,178
20241016,144800,834615750,5200,5200,5200,5200,7
20241016,144700,834579350,5200,5190,5200,5190,1885
20241016,144600,824796100,5190,5160,5190,5130,13610
20241016,144500,754602840,5160,5150,5160,5150,55
20241016,144400,754319580,5150,5150,5160,5150,91
20241016,144300,753850140,5150,5150,5160,5150,377
20241016,144200,751908570,5150,5150,5150,5150,1079
20241016,144100,746351720,5150,5150,5150,5150,604
20241016,144000,743241120,5160,5150,5160,5150,5
20241016,143900,743215360,5160,5140,5160,5140,428
20241016,143800,741011180,5120,5140,5140,5120,2100
20241016,143700,730229170,5140,5140,5140,5140,3
20241016,143600,730213750,5140,5140,5140,5130,97
20241016,143500,729716100,5130,5120,5130,5100,2583
20241016,143400,716481460,5110,5130,5130,5110,4
20241016,143300,716461000,5130,5130,5130,5130,1
20241016,143200,716455870,5110,5110,5110,5110,0
20241016,143100,716455870,5110,5120,5130,5110,534
20241016,143000,713723330,5120,5120,5120,5120,0
20241016,142900,713723330,5120,5120,5120,5120,0
20241016,142800,713723330,5120,5120,5120,5120,100
20241016,142700,713211330,5130,5130,5130,5130,31
20241016,142600,713052300,5130,5130,5130,5130,2
20241016,142500,713042040,5130,5130,5130,5130,0
20241016,142400,713042040,5130,5130,5130,5130,2
20241016,142300,713031780,5130,5130,5130,5130,0
20241016,142200,713031780,5130,5130,5130,5130,202
20241016,142100,711995520,5130,5120,5130,5120,186
20241016,142000,711043180,5130,5120,5130,5120,270
20241016,141900,709660030,5120,5120,5120,5120,1
20241016,141800,709654910,5130,5130,5130,5130,0
20241016,141700,709654910,5130,5130,5130,5130,0
20241016,141600,709654910,5130,5120,5130,5120,2
20241016,141500,709644660,5130,5120,5130,5120,36
20241016,141400,709460300,5130,5130,5130,5130,3
20241016,141300,709444910,5130,5130,5130,5130,904
20241016,141200,704807390,5140,5140,5140,5140,0
20241016,141100,704807390,5140,5140,5140,5140,0
20241016,141000,704807390,5140,5140,5140,5140,6
20241016,140900,704776550,5140,5140,5140,5140,1
20241016,140800,704771410,5130,5130,5130,5130,185
20241016,140700,703822360,5140,5140,5140,5140,2
20241016,140600,703812080,5140,5140,5150,5140,398
20241016,140500,701766160,5140,5140,5140,5140,680
20241016,140400,698270960,5150,5150,5150,5150,2
20241016,140300,698260660,5120,5150,5150,5120,602
20241016,140200,695176360,5140,5140,5140,5140,427
20241016,140100,692981580,5140,5140,5140,5140,1
20241016,140000,692976440,5140,5140,5140,5140,0
20241016,135900,692976440,5140,5140,5140,5140,0
20241016,135800,692976440,5140,5140,5140,5140,0
20241016,135700,692976440,5140,5140,5140,5140,200
20241016,135600,691948440,5140,5140,5140,5140,1
20241016,135500,691943300,5120,5120,5120,5120,50
20241016,135400,691687300,5140,5140,5140,5140,1
20241016,135300,691682160,5120,5120,5120,5120,0
20241016,135200,691682160,5120,5140,5140,5120,52
20241016,135100,691414920,5140,5140,5140,5140,0
20241016,135000,691414920,5140,5130,5140,5130,2001
20241016,134900,681132900,5130,5130,5130,5130,0
20241016,134800,681132900,5130,5130,5130,5130,0
20241016,134700,681132900,5130,5120,5130,5110,168
20241016,134600,680274180,5130,5130,5130,5130,0
20241016,134500,680274180,5130,5130,5130,5130,1
20241016,134400,680269050,5130,5130,5130,5130,0
20241016,134300,680269050,5130,5130,5130,5130,1
20241016,134200,680263920,5120,5120,5120,5120,24
20241016,134100,680141040,5130,5130,5130,5130,0
20241016,134000,680141040,5130,5130,5130,5130,0
20241016,133900,680141040,5130,5130,5130,5130,0
20241016,133800,680141040,5130,5130,5130,5130,0
20241016,133700,680141040,5130,5130,5130,5130,0
20241016,133600,680141040,5130,5130,5130,5130,0
20241016,133500,680141040,5130,5130,5130,5130,0
20241016,133400,680141040,5130,5130,5130,5130,15
20241016,133300,680064090,5130,5130,5130,5130,1
20241016,133200,680058960,5120,5130,5130,5120,5
20241016,133100,680033320,5110,5130,5130,5110,2000
20241016,133000,669812760,5130,5130,5130,5130,0
20241016,132900,669812760,5130,5130,5130,5130,1
20241016,132800,669807630,5150,5150,5150,5150,1
20241016,132700,669802480,5130,5130,5130,5130,600
20241016,132600,666724480,5130,5140,5140,5130,575
20241016,132500,663770930,5140,5130,5140,5130,101
20241016,132400,663251800,5140,5130,5140,5130,2
20241016,132300,663241530,5110,5120,5130,5110,541
20241016,132200,660471550,5130,5140,5140,5130,2
20241016,132100,660461280,5130,5130,5130,5130,3
20241016,132000,660445890,5120,5120,5120,5120,0
20241016,131900,660445890,5120,5150,5150,5120,201
20241016,131800,659415820,5130,5130,5130,5130,13
20241016,131700,659349130,5130,5130,5130,5130,42
20241016,131600,659133670,5130,5130,5130,5130,0
20241016,131500,659133670,5130,5130,5130,5130,8
20241016,131400,659092630,5130,5130,5130,5130,0
20241016,131300,659092630,5130,5130,5130,5130,58
20241016,131200,658795090,5120,5120,5120,5120,959
20241016,131100,653885010,5120,5120,5120,5120,50
20241016,131000,653629010,5110,5110,5110,5110,0
20241016,130900,653629010,5110,5110,5110,5110,3
20241016,130800,653613680,5110,5110,5110,5110,1475
20241016,130700,646076430,5110,5110,5110,5110,17
20241016,130600,645989560,5100,5100,5100,5100,0
20241016,130500,645989560,5100,5100,5100,5100,0
20241016,130400,645989560,5100,5100,5100,5100,0
20241016,130300,645989560,5100,5100,5100,5100,0
20241016,130200,645989560,5100,5100,5100,5100,391
20241016,130100,643995460,5100,5100,5100,5100,0
20241016,130000,643995460,5100,5100,5100,5100,0
20241016,125900,643995460,5100,5100,5100,5100,0
20241016,125800,643995460,5100,5100,5100,5100,0
20241016,125700,643995460,5100,5100,5100,5100,145
20241016,125600,643255960,5110,5110,5110,5110,1
20241016,125500,643250850,5110,5110,5110,5110,0
20241016,125400,643250850,5110,5110,5110,5110,1
20241016,125300,643245740,5110,5110,5110,5110,20
20241016,125200,643143540,5100,5100,5100,5100,0
20241016,125100,643143540,5100,5100,5100,5100,200
20241016,125000,642123540,5090,5090,5090,5090,300
20241016,124900,640596540,5100,5100,5100,5100,24
20241016,124800,640474140,5090,5090,5090,5090,100
20241016,124700,639965140,5090,5100,5100,5090,391
20241016,124600,637974940,5090,5100,5110,5090,1742
20241016,124500,629093870,5100,5100,5100,5100,286
20241016,124400,627635270,5100,5100,5100,5100,127
20241016,124300,626987570,5110,5100,5110,5100,101
20241016,124200,626472460,5110,5100,5110,5100,36
20241016,124100,626288800,5090,5090,5090,5090,0
20241016,124000,626288800,5090,5090,5090,5090,0
20241016,123900,626288800,5090,5100,5100,5090,1888
20241016,123800,616667240,5110,5110,5110,5110,21
20241016,123700,616559930,5100,5100,5100,5100,0
20241016,123600,616559930,5100,5100,5100,5100,120
20241016,123500,615947930,5100,5120,5120,5100,1824
20241016,123400,606631110,5110,5110,5110,5110,10
20241016,123300,606580010,5120,5120,5120,5120,0
20241016,123200,606580010,5120,5110,5120,5110,297
20241016,123100,605062330,5120,5110,5120,5110,48
20241016,123000,604816770,5120,5120,5120,5120,0
20241016,122900,604816770,5120,5120,5120,5120,10
20241016,122800,604765570,5110,5110,5110,5110,0
20241016,122700,604765570,5110,5110,5110,5110,120
20241016,122600,604152370,5110,5110,5110,5110,60
20241016,122500,603845770,5110,5110,5110,5110,0
20241016,122400,603845770,5110,5110,5110,5110,17
20241016,122300,603758900,5110,5110,5110,5110,895
20241016,122200,599185450,5120,5120,5120,5120,0
20241016,122100,599185450,5120,5120,5120,5120,0
20241016,122000,599185450,5120,5120,5120,5120,725
20241016,121900,595473450,5120,5120,5120,5120,0
20241016,121800,595473450,5120,5120,5120,5120,0
20241016,121700,595473450,5120,5120,5120,5120,0
20241016,121600,595473450,5120,5120,5120,5120,10
20241016,121500,595422250,5120,5120,5120,5120,0
20241016,121400,595422250,5120,5120,5120,5120,100
20241016,121300,594910250,5110,5110,5110,5110,0
20241016,121200,594910250,5110,5110,5110,5110,2
20241016,121100,594900030,5110,5110,5110,5110,200
20241016,121000,593878030,5120,5120,5120,5120,0
20241016,120900,593878030,5120,5120,5120,5120,0
20241016,120800,593878030,5120,5120,5120,5120,0
20241016,120700,593878030,5120,5120,5120,5120,0
20241016,120600,593878030,5120,5120,5120,5120,0
20241016,120500,593878030,5120,5120,5120,5120,0
20241016,120400,593878030,5120,5120,5120,5120,0
20241016,120300,593878030,5120,5120,5120,5120,0
20241016,120200,593878030,5120,5120,5120,5120,16
20241016,120100,593796110,5120,5120,5120,5120,13
20241016,120000,593729550,5110,5110,5110,5110,0
20241016,115900,593729550,5110,5110,5110,5110,0
20241016,115800,593729550,5110,5110,5110,5110,1000
20241016,115700,588619550,5100,5100,5100,5100,255
20241016,115600,587319050,5100,5100,5100,5100,0
20241016,115500,587319050,5100,5100,5100,5100,1000
20241016,115400,582219050,5100,5100,5100,5100,0
20241016,115300,582219050,5100,5100,5100,5100,517
20241016,115200,579582350,5110,5110,5110,5110,150
20241016,115100,578815850,5110,5110,5110,5110,0
20241016,115000,578815850,5110,5110,5110,5110,885
20241016,114900,574293500,5110,5110,5110,5110,1
20241016,114800,574288390,5110,5110,5110,5110,145
20241016,114700,573547440,5100,5100,5100,5100,0
20241016,114600,573547440,5100,5100,5100,5100,1988
20241016,114500,563408640,5090,5090,5090,5090,0
20241016,114400,563408640,5090,5100,5100,5090,883
20241016,114300,558905420,5100,5100,5100,5100,0
20241016,114200,558905420,5100,5110,5110,5100,1482
20241016,114100,551335350,5110,5110,5110,5110,0
20241016,114000,551335350,5110,5110,5110,5110,0
20241016,113900,551335350,5110,5110,5110,5110,0
20241016,113800,551335350,5110,5120,5120,5110,62
20241016,113700,551017930,5120,5120,5120,5120,65
20241016,113600,550685130,5110,5110,5120,5110,1261
20241016,113500,544230070,5110,5110,5110,5110,0
20241016,113400,544230070,5110,5110,5110,5110,1000
20241016,113300,539120070,5110,5110,5110,5110,2086
20241016,113200,528460610,5100,5100,5100,5100,1590
20241016,113100,520351610,5100,5100,5100,5100,0
20241016,113000,520351610,5100,5100,5100,5100,0
20241016,112900,520351610,5100,5100,5100,5100,0
20241016,112800,520351610,5100,5090,5100,5090,1104
20241016,112700,514722210,5100,5100,5100,5100,0
20241016,112600,514722210,5100,5100,5100,5100,40
20241016,112500,514518210,5100,5100,5100,5100,0
20241016,112400,514518210,5100,5100,5100,5100,10
20241016,112300,514467210,5100,5100,5100,5100,0
20241016,112200,514467210,5100,5100,5100,5100,206
20241016,112100,513416610,5090,5090,5090,5090,158
20241016,112000,512612390,5090,5120,5120,5090,1264
20241016,111900,506176250,5100,5110,5110,5100,300
20241016,111800,504644790,5120,5120,5120,5120,0
20241016,111700,504644790,5120,5120,5120,5120,0
20241016,111600,504644790,5120,5120,5120,5120,5
20241016,111500,504619190,5120,5120,5120,5120,63
20241016,111400,504296630,5120,5120,5120,5120,0
20241016,111300,504296630,5120,5120,5120,5120,374
20241016,111200,502381750,5120,5120,5120,5120,400
20241016,111100,500333750,5100,5100,5100,5100,0
20241016,111000,500333750,5100,5100,5100,5100,0
20241016,110900,500333750,5100,5100,5100,5100,0
20241016,110800,500333750,5100,5110,5110,5100,463
20241016,110700,497967880,5130,5130,5130,5130,0
20241016,110600,497967880,5130,5130,5130,5130,0
20241016,110500,497967880,5130,5130,5130,5130,3
20241016,110400,497952490,5110,5110,5120,5110,77
20241016,110300,497558950,5110,5120,5120,5110,149
20241016,110200,496796670,5120,5130,5130,5120,7
20241016,110100,496760810,5130,5130,5130,5130,0
20241016,110000,496760810,5130,5120,5130,5120,1010
20241016,105900,491579620,5120,5120,5120,5120,0
20241016,105800,491579620,5120,5120,5120,5120,0
20241016,105700,491579620,5120,5120,5120,5120,0
20241016,105600,491579620,5120,5120,5120,5120,0
20241016,105500,491579620,5120,5120,5120,5120,0
20241016,105400,491579620,5120,5120,5120,5120,609
20241016,105300,488461540,5120,5120,5120,5120,80
20241016,105200,488051940,5120,5120,5120,5120,720
20241016,105100,484365540,5120,5120,5120,5120,348
20241016,105000,482583780,5120,5110,5120,5110,1098
20241016,104900,476965020,5110,5110,5110,5110,0
20241016,104800,476965020,5110,5110,5110,5110,4
20241016,104700,476944580,5110,5110,5110,5110,0
20241016,104600,476944580,5110,5110,5110,5110,168
20241016,104500,476086100,5110,5110,5110,5110,5
20241016,104400,476060550,5110,5110,5110,5110,26
20241016,104300,475927690,5110,5110,5110,5110,100
20241016,104200,475416690,5110,5120,5120,5110,236
20241016,104100,474210720,5120,5110,5120,5100,1533
20241016,104000,466362320,5100,5100,5100,5100,100
20241016,103900,465852320,5110,5090,5110,5090,641
20241016,103800,462579350,5110,5110,5110,5110,0
20241016,103700,462579350,5110,5110,5110,5110,0
20241016,103600,462579350,5110,5110,5110,5110,30
20241016,103500,462426050,5110,5060,5110,5030,7840
20241016,103400,422766530,5050,5100,5100,5050,11387
20241016,103300,365113390,5100,5130,5130,5100,101
20241016,103200,364598260,5130,5110,5140,5100,2095
20241016,103100,353909370,5100,5130,5170,5100,4200
20241016,103000,332433720,5130,5150,5150,5090,3331
20241016,102900,315442950,5120,5150,5150,5100,15332
20241016,102800,236976620,5170,5170,5170,5170,1
20241016,102700,236971450,5160,5160,5160,5160,0
20241016,102600,236971450,5160,5160,5160,5160,1
20241016,102500,236966290,5170,5170,5170,5170,101
20241016,102400,236444120,5150,5150,5150,5150,0
20241016,102300,236444120,5150,5160,5160,5150,5900
20241016,102200,206055370,5170,5170,5170,5160,61
20241016,102100,205740590,5160,5160,5160,5160,0
20241016,102000,205740590,5160,5160,5160,5160,0
20241016,101900,205740590,5160,5160,5160,5160,60
20241016,101800,205430990,5170,5170,5170,5170,102
20241016,101700,204903650,5170,5170,5170,5170,0
20241016,101600,204903650,5170,5170,5170,5170,0
20241016,101500,204903650,5170,5170,5170,5170,2
20241016,101400,204893310,5160,5150,5160,5150,89
20241016,101300,204434860,5150,5170,5170,5150,52
20241016,101200,204166060,5170,5170,5170,5170,6
20241016,101100,204135040,5170,5170,5170,5170,1
20241016,101000,204129870,5180,5180,5180,5180,0
20241016,100900,204129870,5180,5180,5180,5180,8188
20241016,100800,161716030,5150,5150,5150,5150,30
20241016,100700,161561530,5180,5180,5180,5180,2
20241016,100600,161551170,5180,5160,5180,5160,292
20241016,100500,160044410,5180,5170,5180,5170,23
20241016,100400,159925480,5170,5170,5170,5170,1
20241016,100300,159920310,5180,5170,5180,5170,96
20241016,100200,159423980,5170,5170,5170,5170,7
20241016,100100,159387790,5180,5180,5180,5170,103
20241016,100000,158854290,5180,5180,5180,5180,6
20241016,095900,158823210,5180,5180,5180,5180,1
20241016,095800,158818030,5160,5160,5160,5160,100
20241016,095700,158302030,5180,5160,5180,5160,211
20241016,095600,157213250,5160,5160,5160,5150,105
20241016,095500,156671560,5160,5180,5180,5160,202
20241016,095400,155629120,5180,5160,5180,5160,166
20241016,095300,154772530,5160,5160,5160,5160,0
20241016,095200,154772530,5160,5160,5160,5160,0
20241016,095100,154772530,5160,5160,5160,5160,200
20241016,095000,153740530,5160,5160,5160,5160,100
20241016,094900,153224530,5160,5170,5170,5160,550
20241016,094800,150385400,5180,5150,5180,5150,36
20241016,094700,150199970,5180,5160,5180,5150,1212
20241016,094600,143956460,5180,5180,5180,5180,0
20241016,094500,143956460,5180,5180,5180,5180,2
20241016,094400,143946100,5190,5190,5190,5190,0
20241016,094300,143946100,5190,5190,5190,5190,243
20241016,094200,142684930,5170,5190,5190,5170,151
20241016,094100,141903240,5190,5190,5190,5180,31
20241016,094000,141742450,5190,5170,5190,5170,106
20241016,093900,141194290,5170,5160,5170,5160,1513
20241016,093800,133385710,5160,5160,5160,5160,0
20241016,093700,133385710,5160,5160,5160,5160,67
20241016,093600,133039990,5170,5170,5170,5170,0
20241016,093500,133039990,5170,5170,5170,5170,5
20241016,093400,133014140,5170,5170,5170,5170,200
20241016,093300,131980140,5170,5170,5170,5170,9
20241016,093200,131933610,5170,5170,5170,5170,0
20241016,093100,131933610,5170,5170,5170,5170,0
20241016,093000,131933610,5170,5160,5170,5160,13
20241016,092900,131866480,5170,5160,5170,5150,3013
20241016,092800,116338820,5170,5170,5170,5170,1150
20241016,092700,110393320,5170,5170,5170,5170,0
20241016,092600,110393320,5170,5170,5170,5170,658
20241016,092500,106991460,5180,5180,5180,5180,314
20241016,092400,105364940,5180,5180,5180,5180,100
20241016,092300,104846940,5190,5190,5190,5190,0
20241016,092200,104846940,5190,5190,5190,5190,1
20241016,092100,104841750,5190,5190,5190,5190,0
20241016,092000,104841750,5190,5180,5190,5180,24
20241016,091900,104717220,5170,5180,5180,5170,725
20241016,091800,100965620,5180,5180,5180,5180,904
20241016,091700,96282900,5180,5180,5180,5180,0
20241016,091600,96282900,5180,5190,5190,5180,882
20241016,091500,91705530,5190,5190,5190,5190,100
20241016,091400,91186530,5190,5210,5210,5190,1651
20241016,091300,82613820,5220,5220,5220,5220,0
20241016,091200,82613820,5220,5220,5220,5220,324
20241016,091100,80922540,5200,5200,5200,5200,4
20241016,091000,80901740,5200,5220,5240,5200,1016
20241016,090900,75603190,5240,5240,5240,5210,2431
20241016,090800,62882780,5230,5210,5230,5210,2099
20241016,090700,51907290,5200,5200,5200,5190,200
20241016,090600,50868290,5200,5200,5200,5200,0
20241016,090500,50868290,5200,5200,5220,5200,1054
20241016,090400,45374430,5200,5200,5200,5200,381
20241016,090300,43393230,5200,5220,5220,5200,39
20241016,090200,43190250,5200,5200,5220,5200,1764
20241016,090100,34011550,5220,5220,5220,5220,1307
20241016,090000,27189010,5220,5200,5220,5180,5180