KissMeData/044490/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,192800,419589570,13860,13860,13860,13860,14
20241017,192700,419589570,13860,13860,13860,13860,0
20241017,192600,419589570,13860,13860,13860,13860,0
20241017,192500,419589570,13860,13860,13860,13860,0
20241017,192400,419589570,13860,13860,13860,13860,0
20241017,192300,419589570,13860,13860,13860,13860,0
20241017,192200,419589570,13860,13860,13860,13860,0
20241017,192100,419589570,13860,13860,13860,13860,0
20241017,192000,419589570,13860,13860,13860,13860,0
20241017,191900,419589570,13860,13860,13860,13860,0
20241017,191800,419589570,13860,13860,13860,13860,0
20241017,191700,419589570,13860,13860,13860,13860,0
20241017,191600,419589570,13860,13860,13860,13860,0
20241017,191500,419589570,13860,13860,13860,13860,0
20241017,191400,419589570,13860,13860,13860,13860,0
20241017,191300,419589570,13860,13860,13860,13860,0
20241017,191200,419589570,13860,13860,13860,13860,0
20241017,191100,419589570,13860,13860,13860,13860,0
20241017,191000,419589570,13860,13860,13860,13860,0
20241017,190900,419589570,13860,13860,13860,13860,0
20241017,190800,419589570,13860,13860,13860,13860,0
20241017,190700,419589570,13860,13860,13860,13860,0
20241017,190600,419589570,13860,13860,13860,13860,0
20241017,190500,419589570,13860,13860,13860,13860,0
20241017,190400,419589570,13860,13860,13860,13860,0
20241017,190300,419589570,13860,13860,13860,13860,0
20241017,190200,419589570,13860,13860,13860,13860,0
20241017,190100,419589570,13860,13860,13860,13860,0
20241017,190000,419589570,13860,13860,13860,13860,0
20241017,185900,419589570,13860,13860,13860,13860,0
20241017,185800,419589570,13860,13860,13860,13860,14
20241017,185700,419589570,13860,13860,13860,13860,0
20241017,185600,419589570,13860,13860,13860,13860,0
20241017,185500,419589570,13860,13860,13860,13860,0
20241017,185400,419589570,13860,13860,13860,13860,0
20241017,185300,419589570,13860,13860,13860,13860,0
20241017,185200,419589570,13860,13860,13860,13860,0
20241017,185100,419589570,13860,13860,13860,13860,0
20241017,185000,419589570,13860,13860,13860,13860,0
20241017,184900,419589570,13860,13860,13860,13860,0
20241017,184800,419589570,13860,13860,13860,13860,0
20241017,184700,419589570,13860,13860,13860,13860,0
20241017,184600,419589570,13860,13860,13860,13860,0
20241017,184500,419589570,13860,13860,13860,13860,0
20241017,184400,419589570,13860,13860,13860,13860,0
20241017,184300,419589570,13860,13860,13860,13860,0
20241017,184200,419589570,13860,13860,13860,13860,0
20241017,184100,419589570,13860,13860,13860,13860,0
20241017,184000,419589570,13860,13860,13860,13860,0
20241017,183900,419589570,13860,13860,13860,13860,0
20241017,183800,419589570,13860,13860,13860,13860,0
20241017,183700,419589570,13860,13860,13860,13860,0
20241017,183600,419589570,13860,13860,13860,13860,0
20241017,183500,419589570,13860,13860,13860,13860,0
20241017,183400,419589570,13860,13860,13860,13860,0
20241017,183300,419589570,13860,13860,13860,13860,0
20241017,183200,419589570,13860,13860,13860,13860,0
20241017,183100,419589570,13860,13860,13860,13860,0
20241017,183000,419589570,13860,13860,13860,13860,0
20241017,182900,419589570,13860,13860,13860,13860,0
20241017,182800,419589570,13860,13860,13860,13860,14
20241017,182700,419589570,13860,13860,13860,13860,0
20241017,182600,419589570,13860,13860,13860,13860,0
20241017,182500,419589570,13860,13860,13860,13860,0
20241017,182400,419589570,13860,13860,13860,13860,0
20241017,182300,419589570,13860,13860,13860,13860,0
20241017,182200,419589570,13860,13860,13860,13860,0
20241017,182100,419589570,13860,13860,13860,13860,0
20241017,182000,419589570,13860,13860,13860,13860,0
20241017,181900,419589570,13860,13860,13860,13860,0
20241017,181800,419589570,13860,13860,13860,13860,0
20241017,181700,419589570,13860,13860,13860,13860,0
20241017,181600,419589570,13860,13860,13860,13860,0
20241017,181500,419589570,13860,13860,13860,13860,0
20241017,181400,419589570,13860,13860,13860,13860,0
20241017,181300,419589570,13860,13860,13860,13860,0
20241017,181200,419589570,13860,13860,13860,13860,0
20241017,181100,419589570,13860,13860,13860,13860,0
20241017,181000,419589570,13860,13860,13860,13860,0
20241017,180900,419589570,13860,13860,13860,13860,0
20241017,180800,419589570,13860,13860,13860,13860,0
20241017,180700,419589570,13860,13860,13860,13860,0
20241017,180600,419589570,13860,13860,13860,13860,0
20241017,180500,419589570,13860,13860,13860,13860,0
20241017,180400,419589570,13860,13860,13860,13860,0
20241017,180300,419589570,13860,13860,13860,13860,0
20241017,180200,419589570,13860,13860,13860,13860,0
20241017,180100,419589570,13860,13860,13860,13860,0
20241017,180000,419589570,13860,13860,13860,13860,0
20241017,175900,419589570,13860,13860,13860,13860,0
20241017,175800,419589570,13860,13860,13860,13860,14
20241017,175700,419589570,13860,13860,13860,13860,0
20241017,175600,419589570,13860,13860,13860,13860,0
20241017,175500,419589570,13860,13860,13860,13860,0
20241017,175400,419589570,13860,13860,13860,13860,0
20241017,175300,419589570,13860,13860,13860,13860,0
20241017,175200,419589570,13860,13860,13860,13860,0
20241017,175100,419589570,13860,13860,13860,13860,0
20241017,175000,419589570,13860,13860,13860,13860,0
20241017,174900,419589570,13860,13860,13860,13860,0
20241017,174800,419589570,13860,13860,13860,13860,0
20241017,174700,419589570,13860,13860,13860,13860,0
20241017,174600,419589570,13860,13860,13860,13860,0
20241017,174500,419589570,13860,13860,13860,13860,0
20241017,174400,419589570,13860,13860,13860,13860,0
20241017,174300,419589570,13860,13860,13860,13860,0
20241017,174200,419589570,13860,13860,13860,13860,0
20241017,174100,419589570,13860,13860,13860,13860,0
20241017,174000,419589570,13860,13860,13860,13860,0
20241017,173900,419589570,13860,13860,13860,13860,0
20241017,173800,419589570,13860,13860,13860,13860,0
20241017,173700,419589570,13860,13860,13860,13860,0
20241017,173600,419589570,13860,13860,13860,13860,0
20241017,173500,419589570,13860,13860,13860,13860,0
20241017,173400,419589570,13860,13860,13860,13860,0
20241017,173300,419589570,13860,13860,13860,13860,0
20241017,173200,419589570,13860,13860,13860,13860,0
20241017,173100,419589570,13860,13860,13860,13860,0
20241017,173000,419589570,13860,13860,13860,13860,0
20241017,172900,419589570,13860,13860,13860,13860,0
20241017,172800,419589570,13860,13860,13860,13860,14
20241017,172700,419589570,13860,13860,13860,13860,0
20241017,172600,419589570,13860,13860,13860,13860,0
20241017,172500,419589570,13860,13860,13860,13860,0
20241017,172400,419589570,13860,13860,13860,13860,0
20241017,172300,419589570,13860,13860,13860,13860,0
20241017,172200,419589570,13860,13860,13860,13860,0
20241017,172100,419589570,13860,13860,13860,13860,0
20241017,172000,419589570,13860,13860,13860,13860,0
20241017,171900,419589570,13860,13860,13860,13860,0
20241017,171800,419589570,13860,13860,13860,13860,0
20241017,171700,419589570,13860,13860,13860,13860,0
20241017,171600,419589570,13860,13860,13860,13860,0
20241017,171500,419589570,13860,13860,13860,13860,0
20241017,171400,419589570,13860,13860,13860,13860,0
20241017,171300,419589570,13860,13860,13860,13860,0
20241017,171200,419589570,13860,13860,13860,13860,0
20241017,171100,419589570,13860,13860,13860,13860,0
20241017,171000,419589570,13860,13860,13860,13860,0
20241017,170900,419589570,13860,13860,13860,13860,0
20241017,170800,419589570,13860,13860,13860,13860,0
20241017,170700,419589570,13860,13860,13860,13860,0
20241017,170600,419589570,13860,13860,13860,13860,0
20241017,170500,419589570,13860,13860,13860,13860,0
20241017,170400,419589570,13860,13860,13860,13860,0
20241017,170300,419589570,13860,13860,13860,13860,0
20241017,170200,419589570,13860,13860,13860,13860,0
20241017,170100,419589570,13860,13860,13860,13860,0
20241017,170000,419589570,13860,13860,13860,13860,0
20241017,165900,419589570,13860,13860,13860,13860,0
20241017,165800,419589570,13860,13860,13860,13860,14
20241017,165700,419589570,13860,13860,13860,13860,0
20241017,165600,419589570,13860,13860,13860,13860,0
20241017,165500,419589570,13860,13860,13860,13860,0
20241017,165400,419589570,13860,13860,13860,13860,0
20241017,165300,419589570,13860,13860,13860,13860,0
20241017,165200,419589570,13860,13860,13860,13860,0
20241017,165100,419589570,13860,13860,13860,13860,0
20241017,165000,419589570,13860,13860,13860,13860,0
20241017,164900,419589570,13860,13860,13860,13860,0
20241017,164800,419589570,13860,13860,13860,13860,0
20241017,164700,419589570,13860,13860,13860,13860,0
20241017,164600,419589570,13860,13860,13860,13860,0
20241017,164500,419589570,13860,13860,13860,13860,0
20241017,164400,419589570,13860,13860,13860,13860,0
20241017,164300,419589570,13860,13860,13860,13860,0
20241017,164200,419589570,13860,13860,13860,13860,0
20241017,164100,419589570,13860,13860,13860,13860,0
20241017,164000,419589570,13860,13860,13860,13860,0
20241017,163900,419589570,13860,13860,13860,13860,0
20241017,163800,419589570,13860,13860,13860,13860,0
20241017,163700,419589570,13860,13860,13860,13860,0
20241017,163600,419589570,13860,13860,13860,13860,0
20241017,163500,419589570,13860,13860,13860,13860,0
20241017,163400,419589570,13860,13860,13860,13860,0
20241017,163300,419589570,13860,13860,13860,13860,0
20241017,163200,419589570,13860,13860,13860,13860,0
20241017,163100,419589570,13860,13860,13860,13860,0
20241017,163000,419589570,13860,13860,13860,13860,0
20241017,162900,419589570,13860,13860,13860,13860,0
20241017,162800,419589570,13860,13860,13860,13860,14
20241017,162700,419589570,13860,13860,13860,13860,0
20241017,162600,419589570,13860,13860,13860,13860,0
20241017,162500,419589570,13860,13860,13860,13860,0
20241017,162400,419589570,13860,13860,13860,13860,0
20241017,162300,419589570,13860,13860,13860,13860,0
20241017,162200,419589570,13860,13860,13860,13860,0
20241017,162100,419589570,13860,13860,13860,13860,0
20241017,162000,419589570,13860,13860,13860,13860,0
20241017,161900,419589570,13860,13860,13860,13860,0
20241017,161800,419589570,13860,13860,13860,13860,0
20241017,161700,419589570,13860,13860,13860,13860,0
20241017,161600,419589570,13860,13860,13860,13860,0
20241017,161500,419589570,13860,13860,13860,13860,0
20241017,161400,419589570,13860,13860,13860,13860,0
20241017,161300,419589570,13860,13860,13860,13860,0
20241017,161200,419589570,13860,13860,13860,13860,0
20241017,161100,419589570,13860,13860,13860,13860,0
20241017,161000,419589570,13860,13860,13860,13860,0
20241017,160900,419589570,13860,13860,13860,13860,0
20241017,160800,419589570,13860,13860,13860,13860,0
20241017,160700,419589570,13860,13860,13860,13860,0
20241017,160600,419589570,13860,13860,13860,13860,0
20241017,160500,419589570,13860,13860,13860,13860,0
20241017,160400,419589570,13860,13860,13860,13860,0
20241017,160300,419589570,13860,13860,13860,13860,0
20241017,160200,419589570,13860,13860,13860,13860,0
20241017,160100,419589570,13860,13860,13860,13860,0
20241017,160000,419589570,13860,13860,13860,13860,0
20241017,155900,419589570,13860,13860,13860,13860,0
20241017,155800,419589570,13860,13860,13860,13860,14
20241017,155700,419589570,13860,13860,13860,13860,0
20241017,155600,419589570,13860,13860,13860,13860,0
20241017,155500,419589570,13860,13860,13860,13860,0
20241017,155400,419589570,13860,13860,13860,13860,0
20241017,155300,419589570,13860,13860,13860,13860,0
20241017,155200,419589570,13860,13860,13860,13860,0
20241017,155100,419589570,13860,13860,13860,13860,0
20241017,155000,419589570,13860,13860,13860,13860,0
20241017,154900,419589570,13860,13860,13860,13860,0
20241017,154800,419589570,13860,13860,13860,13860,0
20241017,154700,419589570,13860,13860,13860,13860,0
20241017,154600,419589570,13860,13860,13860,13860,0
20241017,154500,419589570,13860,13860,13860,13860,0
20241017,154400,419589570,13860,13860,13860,13860,0
20241017,154300,419589570,13860,13860,13860,13860,0
20241017,154200,419589570,13860,13860,13860,13860,0
20241017,154100,419589570,13860,13860,13860,13860,0
20241017,154000,419589570,13860,13860,13860,13860,0
20241017,153900,419589570,13860,13860,13860,13860,0
20241017,153800,419589570,13860,13860,13860,13860,0
20241017,153700,419589570,13860,13860,13860,13860,0
20241017,153600,419589570,13860,13860,13860,13860,0
20241017,153500,419589570,13860,13860,13860,13860,0
20241017,153400,419589570,13860,13860,13860,13860,0
20241017,153300,419589570,13860,13860,13860,13860,0
20241017,153200,419589570,13860,13860,13860,13860,0
20241017,153100,419589570,13860,13860,13860,13860,0
20241017,153000,419589570,13860,13860,13860,13860,14
20241017,152900,419395530,13870,13870,13870,13870,0
20241017,152800,419395530,13870,13870,13870,13870,0
20241017,152700,419395530,13870,13870,13870,13870,0
20241017,152600,419395530,13870,13870,13870,13870,0
20241017,152500,419395530,13870,13870,13870,13870,0
20241017,152400,419395530,13870,13870,13870,13870,0
20241017,152300,419395530,13870,13870,13870,13870,0
20241017,152200,419395530,13870,13870,13870,13870,0
20241017,152100,419395530,13870,13870,13870,13870,0
20241017,152000,419395530,13870,13870,13870,13870,0
20241017,151900,419395530,13870,13860,13870,13860,139
20241017,151800,417468980,13870,13810,13870,13810,216
20241017,151700,414485960,13920,13920,13920,13920,0
20241017,151600,414485960,13920,13920,13920,13920,0
20241017,151500,414485960,13920,13920,13920,13920,0
20241017,151400,414485960,13920,13920,13920,13920,0
20241017,151300,414485960,13920,13920,13920,13920,0
20241017,151200,414485960,13920,13810,13920,13810,10
20241017,151100,414347750,13810,13810,13810,13810,0
20241017,151000,414347750,13810,13810,13810,13810,0
20241017,150900,414347750,13810,13810,13810,13810,72
20241017,150800,413353430,13830,13790,13830,13790,116
20241017,150700,411751080,13790,13790,13830,13790,96
20241017,150600,410425790,13830,13810,13830,13800,74
20241017,150500,409404260,13800,13820,13820,13800,128
20241017,150400,407637120,13820,13800,13820,13800,172
20241017,150300,405261530,13820,13820,13820,13800,56
20241017,150200,404488630,13810,13810,13810,13810,247
20241017,150100,401077560,13810,13810,13810,13810,91
20241017,150000,399820850,13810,13810,13890,13810,112
20241017,145900,398273990,13810,13810,13910,13810,117
20241017,145800,396655870,13810,13810,13820,13810,107
20241017,145700,395177540,13820,13820,13860,13810,241
20241017,145600,391846940,13830,13810,13830,13810,51
20241017,145500,391142210,13810,13910,13910,13810,36
20241017,145400,390644850,13810,13820,13920,13810,34
20241017,145300,390175060,13810,13810,13830,13810,227
20241017,145200,387036800,13810,13830,13860,13810,135
20241017,145100,385171270,13830,13830,13830,13830,45
20241017,145000,384548920,13830,13830,13840,13830,225
20241017,144900,381435500,13810,13810,13810,13810,38
20241017,144800,380910720,13820,13810,13820,13810,238
20241017,144700,377621700,13810,13810,13830,13810,80
20241017,144600,376516620,13810,13810,13810,13810,133
20241017,144500,374679890,13820,13810,13820,13810,34
20241017,144400,374210150,13810,13810,13810,13810,152
20241017,144300,372111030,13810,13820,13830,13810,195
20241017,144200,369416280,13810,13860,13860,13810,683
20241017,144100,359960550,13860,13910,13910,13860,785
20241017,144000,349051610,13910,13920,13920,13900,88
20241017,143900,347827420,13920,13940,13940,13920,65
20241017,143800,346922050,13940,13940,13940,13940,0
20241017,143700,346922050,13940,13940,13940,13940,2
20241017,143600,346894170,13930,13930,13930,13930,2873
20241017,143500,306873280,13940,13940,13940,13940,72
20241017,143400,305869600,13940,13940,13940,13940,0
20241017,143300,305869600,13940,13940,13940,13940,0
20241017,143200,305869600,13940,13940,13940,13940,0
20241017,143100,305869600,13940,13930,13940,13930,400
20241017,143000,300297210,13930,13930,13930,13930,0
20241017,142900,300297210,13930,13930,13930,13930,0
20241017,142800,300297210,13930,13930,13930,13930,0
20241017,142700,300297210,13930,13930,13930,13930,0
20241017,142600,300297210,13930,13930,13930,13930,0
20241017,142500,300297210,13930,13930,13930,13930,0
20241017,142400,300297210,13930,13940,13940,13930,17
20241017,142300,300060310,13940,13950,13950,13930,9
20241017,142200,299934880,13950,13950,13950,13950,0
20241017,142100,299934880,13950,13950,13950,13950,0
20241017,142000,299934880,13950,13950,13950,13950,10
20241017,141900,299795380,13950,13950,13950,13950,0
20241017,141800,299795380,13950,13950,13950,13950,0
20241017,141700,299795380,13950,13950,13950,13950,0
20241017,141600,299795380,13950,13950,13950,13950,0
20241017,141500,299795380,13950,13950,13950,13950,0
20241017,141400,299795380,13950,13950,13950,13950,3
20241017,141300,299753530,13950,13950,13950,13950,1
20241017,141200,299739580,13950,13950,13950,13950,0
20241017,141100,299739580,13950,13950,13950,13950,0
20241017,141000,299739580,13950,13930,13950,13930,150
20241017,140900,297650040,13930,13950,13950,13930,306
20241017,140800,293387200,13950,13950,13950,13950,3
20241017,140700,293345350,13950,13950,13950,13950,3
20241017,140600,293303500,13930,13930,13930,13930,0
20241017,140500,293303500,13930,13930,13930,13930,0
20241017,140400,293303500,13930,13930,13930,13930,0
20241017,140300,293303500,13930,13930,13930,13930,0
20241017,140200,293303500,13930,13930,13930,13930,0
20241017,140100,293303500,13930,13950,13950,13930,107
20241017,140000,291811600,13950,13960,13960,13950,31
20241017,135900,291379140,13960,13960,13960,13960,0
20241017,135800,291379140,13960,13960,13960,13960,171
20241017,135700,288991980,13970,13970,13970,13970,0
20241017,135600,288991980,13970,13970,13970,13970,0
20241017,135500,288991980,13970,13970,13970,13970,0
20241017,135400,288991980,13970,13970,13970,13970,0
20241017,135300,288991980,13970,13970,13970,13970,0
20241017,135200,288991980,13970,13970,13970,13970,0
20241017,135100,288991980,13970,13970,13970,13970,0
20241017,135000,288991980,13970,13970,13970,13970,0
20241017,134900,288991980,13970,13970,13970,13970,0
20241017,134800,288991980,13970,13970,13970,13970,35
20241017,134700,288503030,13970,13970,13970,13970,0
20241017,134600,288503030,13970,13970,13970,13970,0
20241017,134500,288503030,13970,13970,13970,13970,6
20241017,134400,288419210,13970,13970,13970,13970,0
20241017,134300,288419210,13970,13970,13970,13970,0
20241017,134200,288419210,13970,13970,13970,13970,0
20241017,134100,288419210,13970,13950,13970,13950,130
20241017,134000,286604860,13940,13940,13940,13940,10
20241017,133900,286465460,13940,13940,13940,13940,0
20241017,133800,286465460,13940,13940,13940,13940,0
20241017,133700,286465460,13940,13940,13940,13940,0
20241017,133600,286465460,13940,13940,13940,13940,0
20241017,133500,286465460,13940,13940,13940,13940,0
20241017,133400,286465460,13940,13940,13940,13940,0
20241017,133300,286465460,13940,13940,13940,13940,0
20241017,133200,286465460,13940,13940,13940,13940,0
20241017,133100,286465460,13940,13940,13940,13940,0
20241017,133000,286465460,13940,13940,13940,13940,0
20241017,132900,286465460,13940,13940,13940,13940,152
20241017,132800,284346580,13940,13940,13940,13940,0
20241017,132700,284346580,13940,13940,13940,13940,108
20241017,132600,282841060,13950,13950,13950,13950,0
20241017,132500,282841060,13950,13950,13950,13950,0
20241017,132400,282841060,13950,13950,13950,13950,0
20241017,132300,282841060,13950,13950,13950,13950,40
20241017,132200,282283060,13950,13950,13950,13950,0
20241017,132100,282283060,13950,13950,13950,13950,40
20241017,132000,281725060,13950,13950,13950,13950,10
20241017,131900,281585560,13950,13950,13950,13950,0
20241017,131800,281585560,13950,13950,13950,13950,2
20241017,131700,281557660,13920,13910,13920,13910,352
20241017,131600,276661000,13900,13900,13900,13900,0
20241017,131500,276661000,13900,13900,13900,13900,30
20241017,131400,276244000,13910,13910,13910,13910,0
20241017,131300,276244000,13910,13910,13910,13910,0
20241017,131200,276244000,13910,13910,13910,13910,0
20241017,131100,276244000,13910,13910,13910,13910,0
20241017,131000,276244000,13910,13910,13910,13910,0
20241017,130900,276244000,13910,13910,13910,13910,0
20241017,130800,276244000,13910,13910,13910,13910,1
20241017,130700,276230090,13900,13900,13900,13900,1
20241017,130600,276216190,13900,13900,13900,13900,0
20241017,130500,276216190,13900,13900,13900,13900,10
20241017,130400,276077190,13900,13900,13900,13900,0
20241017,130300,276077190,13900,13900,13900,13900,0
20241017,130200,276077190,13900,13900,13900,13900,0
20241017,130100,276077190,13900,13900,13900,13900,0
20241017,130000,276077190,13900,13900,13900,13900,0
20241017,125900,276077190,13900,13900,13900,13900,0
20241017,125800,276077190,13900,13900,13900,13900,0
20241017,125700,276077190,13900,13900,13900,13900,0
20241017,125600,276077190,13900,13900,13900,13900,0
20241017,125500,276077190,13900,13900,13900,13900,196
20241017,125400,273352790,13910,13910,13910,13910,0
20241017,125300,273352790,13910,13910,13910,13910,0
20241017,125200,273352790,13910,13910,13910,13910,412
20241017,125100,267621870,13910,13910,13910,13910,0
20241017,125000,267621870,13910,13910,13910,13910,0
20241017,124900,267621870,13910,13910,13910,13910,0
20241017,124800,267621870,13910,13910,13910,13910,0
20241017,124700,267621870,13910,13910,13910,13910,10
20241017,124600,267482770,13910,13910,13910,13910,0
20241017,124500,267482770,13910,13910,13910,13910,0
20241017,124400,267482770,13910,13910,13910,13910,0
20241017,124300,267482770,13910,13910,13910,13910,357
20241017,124200,262516900,13910,13910,13910,13910,37
20241017,124100,262002230,13910,13910,13910,13910,0
20241017,124000,262002230,13910,13910,13910,13910,20
20241017,123900,261724030,13910,13910,13910,13910,0
20241017,123800,261724030,13910,13910,13910,13910,0
20241017,123700,261724030,13910,13910,13910,13910,0
20241017,123600,261724030,13910,13910,13910,13910,0
20241017,123500,261724030,13910,13910,13910,13910,1
20241017,123400,261710120,13900,13980,13980,13900,506
20241017,123300,254662240,14000,13980,14010,13980,1305
20241017,123200,236389320,14000,14000,14000,14000,0
20241017,123100,236389320,14000,13910,14000,13910,400
20241017,123000,230801440,13900,13890,13900,13890,779
20241017,122900,219973840,13890,13890,13890,13890,0
20241017,122800,219973840,13890,13890,13890,13890,0
20241017,122700,219973840,13890,13890,13890,13890,0
20241017,122600,219973840,13890,13890,13890,13890,6
20241017,122500,219890500,13890,13880,13890,13880,43
20241017,122400,219293350,13890,13890,13890,13890,0
20241017,122300,219293350,13890,13890,13890,13890,0
20241017,122200,219293350,13890,13890,13890,13890,0
20241017,122100,219293350,13890,13890,13890,13890,0
20241017,122000,219293350,13890,13890,13890,13890,0
20241017,121900,219293350,13890,13890,13890,13890,0
20241017,121800,219293350,13890,13890,13890,13890,0
20241017,121700,219293350,13890,13890,13890,13890,0
20241017,121600,219293350,13890,13890,13890,13890,1
20241017,121500,219279460,13890,13890,13890,13890,0
20241017,121400,219279460,13890,13890,13890,13890,0
20241017,121300,219279460,13890,13890,13890,13890,0
20241017,121200,219279460,13890,13890,13890,13890,0
20241017,121100,219279460,13890,13890,13890,13890,0
20241017,121000,219279460,13890,13880,13890,13880,90
20241017,120900,218030160,13840,13840,13840,13840,10
20241017,120800,217891760,13880,13880,13880,13880,33
20241017,120700,217433720,13870,13870,13870,13870,0
20241017,120600,217433720,13870,13860,13870,13860,15
20241017,120500,217225720,13850,13850,13850,13850,0
20241017,120400,217225720,13850,13850,13850,13850,0
20241017,120300,217225720,13850,13850,13850,13850,15
20241017,120200,217017970,13840,13840,13840,13840,7
20241017,120100,216921090,13840,13840,13840,13840,3
20241017,120000,216879570,13840,13840,13840,13840,2
20241017,115900,216851890,13840,13800,13840,13800,502
20241017,115800,209910040,13800,13800,13800,13800,4
20241017,115700,209854840,13780,13780,13780,13780,14
20241017,115600,209661920,13780,13790,13790,13770,420
20241017,115500,203876920,13790,13790,13790,13790,0
20241017,115400,203876920,13790,13790,13790,13790,4
20241017,115300,203821760,13790,13790,13790,13790,0
20241017,115200,203821760,13790,13790,13790,13790,0
20241017,115100,203821760,13790,13790,13790,13790,25
20241017,115000,203477010,13800,13800,13800,13800,0
20241017,114900,203477010,13800,13800,13800,13800,0
20241017,114800,203477010,13800,13800,13800,13800,0
20241017,114700,203477010,13800,13800,13800,13800,0
20241017,114600,203477010,13800,13800,13800,13800,0
20241017,114500,203477010,13800,13800,13800,13800,5
20241017,114400,203408010,13790,13790,13790,13790,0
20241017,114300,203408010,13790,13790,13790,13790,0
20241017,114200,203408010,13790,13810,13810,13790,110
20241017,114100,201890070,13820,13820,13820,13820,5
20241017,114000,201820970,13820,13820,13820,13820,25
20241017,113900,201475470,13820,13820,13820,13820,0
20241017,113800,201475470,13820,13820,13820,13820,1
20241017,113700,201461650,13800,13800,13800,13800,0
20241017,113600,201461650,13800,13800,13800,13800,10
20241017,113500,201323650,13820,13820,13820,13820,0
20241017,113400,201323650,13820,13820,13820,13820,0
20241017,113300,201323650,13820,13820,13820,13820,0
20241017,113200,201323650,13820,13820,13820,13820,0
20241017,113100,201323650,13820,13820,13820,13820,1
20241017,113000,201309830,13800,13810,13810,13800,50
20241017,112900,200619440,13830,13830,13830,13830,4
20241017,112800,200564120,13830,13830,13830,13830,1
20241017,112700,200550290,13830,13830,13830,13830,0
20241017,112600,200550290,13830,13830,13830,13830,0
20241017,112500,200550290,13830,13830,13830,13830,0
20241017,112400,200550290,13830,13830,13830,13830,0
20241017,112300,200550290,13830,13830,13830,13830,1
20241017,112200,200536460,13810,13810,13810,13810,0
20241017,112100,200536460,13810,13810,13810,13810,0
20241017,112000,200536460,13810,13810,13810,13810,0
20241017,111900,200536460,13810,13830,13830,13810,41
20241017,111800,199970150,13830,13830,13830,13830,7
20241017,111700,199873340,13830,13830,13830,13830,0
20241017,111600,199873340,13830,13830,13830,13830,0
20241017,111500,199873340,13830,13830,13830,13830,200
20241017,111400,197107340,13820,13800,13820,13790,180
20241017,111300,194621880,13790,13780,13790,13780,450
20241017,111200,188416490,13780,13780,13780,13780,94
20241017,111100,187121170,13780,13770,13780,13770,103
20241017,111000,185702230,13770,13770,13770,13770,10
20241017,110900,185564530,13770,13770,13770,13770,0
20241017,110800,185564530,13770,13770,13770,13770,0
20241017,110700,185564530,13770,13770,13770,13770,0
20241017,110600,185564530,13770,13770,13770,13770,74
20241017,110500,184545550,13750,13750,13750,13750,10
20241017,110400,184408050,13760,13760,13760,13760,287
20241017,110300,180458930,13750,13750,13750,13750,10
20241017,110200,180321430,13750,13750,13750,13750,0
20241017,110100,180321430,13750,13750,13750,13750,35
20241017,110000,179840180,13750,13750,13750,13750,0
20241017,105900,179840180,13750,13750,13750,13750,0
20241017,105800,179840180,13750,13750,13750,13750,15
20241017,105700,179633930,13750,13740,13750,13740,201
20241017,105600,176872180,13740,13740,13740,13740,914
20241017,105500,164313820,13750,13750,13750,13750,7
20241017,105400,164217570,13750,13750,13750,13750,13
20241017,105300,164038820,13750,13750,13750,13750,0
20241017,105200,164038820,13750,13750,13750,13750,59
20241017,105100,163227570,13750,13750,13750,13750,0
20241017,105000,163227570,13750,13750,13750,13750,0
20241017,104900,163227570,13750,13750,13750,13750,2
20241017,104800,163200070,13760,13760,13760,13760,0
20241017,104700,163200070,13760,13760,13760,13760,0
20241017,104600,163200070,13760,13760,13760,13760,5
20241017,104500,163131270,13760,13760,13760,13760,0
20241017,104400,163131270,13760,13740,13760,13740,104
20241017,104300,161700550,13740,13740,13740,13740,29
20241017,104200,161302090,13730,13740,13740,13730,114
20241017,104100,159736290,13750,13750,13750,13750,0
20241017,104000,159736290,13750,13750,13750,13750,15
20241017,103900,159530040,13750,13750,13750,13750,0
20241017,103800,159530040,13750,13750,13750,13750,0
20241017,103700,159530040,13750,13750,13750,13750,0
20241017,103600,159530040,13750,13750,13750,13750,0
20241017,103500,159530040,13750,13730,13750,13730,187
20241017,103400,156959730,13730,13730,13730,13730,13
20241017,103300,156781240,13730,13730,13730,13730,0
20241017,103200,156781240,13730,13730,13730,13730,2
20241017,103100,156753780,13730,13730,13730,13730,0
20241017,103000,156753780,13730,13730,13730,13730,0
20241017,102900,156753780,13730,13730,13730,13730,0
20241017,102800,156753780,13730,13730,13730,13730,0
20241017,102700,156753780,13730,13730,13730,13730,36
20241017,102600,156259500,13740,13730,13740,13730,325
20241017,102500,151795620,13730,13730,13730,13730,14
20241017,102400,151603400,13730,13720,13730,13700,127
20241017,102300,149862630,13740,13740,13740,13740,50
20241017,102200,149175630,13740,13740,13740,13740,0
20241017,102100,149175630,13740,13740,13740,13740,0
20241017,102000,149175630,13740,13740,13740,13740,0
20241017,101900,149175630,13740,13740,13740,13740,0
20241017,101800,149175630,13740,13740,13740,13740,27
20241017,101700,148804650,13740,13740,13740,13740,0
20241017,101600,148804650,13740,13740,13740,13740,0
20241017,101500,148804650,13740,13730,13740,13730,257
20241017,101400,145275540,13700,13690,13700,13690,167
20241017,101300,142988810,13690,13690,13690,13690,0
20241017,101200,142988810,13690,13690,13690,13690,0
20241017,101100,142988810,13690,13690,13690,13690,0
20241017,101000,142988810,13690,13690,13690,13690,0
20241017,100900,142988810,13690,13690,13690,13690,0
20241017,100800,142988810,13690,13690,13690,13690,2
20241017,100700,142961430,13690,13690,13690,13690,0
20241017,100600,142961430,13690,13690,13690,13690,48
20241017,100500,142304310,13690,13690,13690,13690,30
20241017,100400,141893610,13690,13690,13690,13690,0
20241017,100300,141893610,13690,13690,13690,13690,443
20241017,100200,135828940,13730,13730,13730,13730,0
20241017,100100,135828940,13730,13730,13730,13730,0
20241017,100000,135828940,13730,13690,13730,13690,6
20241017,095900,135746760,13730,13730,13730,13730,5
20241017,095800,135678110,13690,13690,13690,13690,0
20241017,095700,135678110,13690,13730,13730,13690,5
20241017,095600,135609620,13730,13730,13730,13730,0
20241017,095500,135609620,13730,13730,13730,13730,1
20241017,095400,135595890,13690,13690,13690,13690,0
20241017,095300,135595890,13690,13690,13690,13690,55
20241017,095200,134842940,13680,13690,13690,13680,37
20241017,095100,134336680,13690,13700,13700,13690,857
20241017,095000,122599970,13700,13700,13700,13700,0
20241017,094900,122599970,13700,13700,13700,13700,0
20241017,094800,122599970,13700,13710,13710,13700,351
20241017,094700,117789010,13720,13720,13720,13710,7
20241017,094600,117692980,13720,13720,13720,13720,0
20241017,094500,117692980,13720,13720,13720,13720,49
20241017,094400,117020700,13730,13730,13730,13730,1
20241017,094300,117006970,13720,13720,13720,13720,100
20241017,094200,115634970,13760,13760,13760,13760,1
20241017,094100,115621210,13760,13760,13760,13760,4
20241017,094000,115566170,13740,13750,13750,13740,223
20241017,093900,112500150,13750,13750,13750,13750,3
20241017,093800,112458900,13740,13740,13740,13740,0
20241017,093700,112458900,13740,13740,13740,13740,0
20241017,093600,112458900,13740,13740,13740,13740,10
20241017,093500,112321500,13760,13750,13760,13740,81
20241017,093400,111208420,13750,13750,13750,13750,40
20241017,093300,110658420,13750,13750,13750,13750,0
20241017,093200,110658420,13750,13750,13750,13750,261
20241017,093100,107069670,13750,13750,13750,13750,157
20241017,093000,104910920,13760,13760,13760,13760,2
20241017,092900,104883400,13770,13770,13770,13770,26
20241017,092800,104525380,13770,13770,13770,13770,2
20241017,092700,104497840,13770,13770,13770,13770,0
20241017,092600,104497840,13770,13770,13770,13770,10
20241017,092500,104360140,13770,13770,13770,13770,0
20241017,092400,104360140,13770,13770,13770,13770,100
20241017,092300,102983140,13770,13790,13790,13770,153
20241017,092200,100874710,13810,13810,13810,13810,0
20241017,092100,100874710,13810,13810,13810,13810,0
20241017,092000,100874710,13810,13750,13810,13750,328
20241017,091900,96352690,13780,13780,13780,13780,1
20241017,091800,96338910,13710,13710,13710,13710,1
20241017,091700,96325200,13750,13710,13750,13710,565
20241017,091600,88563040,13720,13710,13720,13710,235
20241017,091500,85341140,13710,13720,13720,13710,17
20241017,091400,85107990,13740,13730,13740,13720,145
20241017,091300,83118230,13740,13720,13740,13720,270
20241017,091200,79413550,13710,13720,13720,13710,375
20241017,091100,74270110,13720,13780,13780,13720,240
20241017,091000,70964850,13750,13750,13750,13750,14
20241017,090900,70772350,13740,13770,13770,13740,478
20241017,090800,64195410,13770,13780,13780,13770,171
20241017,090700,61839270,13820,13770,13820,13770,35
20241017,090600,61356070,13770,13770,13770,13770,10
20241017,090500,61218370,13840,13840,13840,13840,1
20241017,090400,61204530,13760,13760,13760,13760,20
20241017,090300,60929330,13760,13870,13900,13760,236
20241017,090200,57668750,13810,13760,13810,13750,320
20241017,090100,53254150,13770,13850,14040,13770,861
20241017,090000,41307030,13800,13750,13860,13750,3004