KissMeData/032190/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,191500,443283570,11340,11340,11340,11340,602
20241014,191400,443283570,11340,11340,11340,11340,0
20241014,191300,443283570,11340,11340,11340,11340,0
20241014,191200,443283570,11340,11340,11340,11340,0
20241014,191100,443283570,11340,11340,11340,11340,0
20241014,191000,443283570,11340,11340,11340,11340,0
20241014,190900,443283570,11340,11340,11340,11340,0
20241014,190800,443283570,11340,11340,11340,11340,0
20241014,190700,443283570,11340,11340,11340,11340,0
20241014,190600,443283570,11340,11340,11340,11340,0
20241014,190500,443283570,11340,11340,11340,11340,0
20241014,190400,443283570,11340,11340,11340,11340,0
20241014,190300,443283570,11340,11340,11340,11340,0
20241014,190200,443283570,11340,11340,11340,11340,0
20241014,190100,443283570,11340,11340,11340,11340,0
20241014,190000,443283570,11340,11340,11340,11340,0
20241014,185900,443283570,11340,11340,11340,11340,0
20241014,185800,443283570,11340,11340,11340,11340,0
20241014,185700,443283570,11340,11340,11340,11340,0
20241014,185600,443283570,11340,11340,11340,11340,0
20241014,185500,443283570,11340,11340,11340,11340,0
20241014,185400,443283570,11340,11340,11340,11340,0
20241014,185300,443283570,11340,11340,11340,11340,0
20241014,185200,443283570,11340,11340,11340,11340,0
20241014,185100,443283570,11340,11340,11340,11340,0
20241014,185000,443283570,11340,11340,11340,11340,0
20241014,184900,443283570,11340,11340,11340,11340,0
20241014,184800,443283570,11340,11340,11340,11340,0
20241014,184700,443283570,11340,11340,11340,11340,0
20241014,184600,443283570,11340,11340,11340,11340,0
20241014,184500,443283570,11340,11340,11340,11340,602
20241014,184400,443283570,11340,11340,11340,11340,0
20241014,184300,443283570,11340,11340,11340,11340,0
20241014,184200,443283570,11340,11340,11340,11340,0
20241014,184100,443283570,11340,11340,11340,11340,0
20241014,184000,443283570,11340,11340,11340,11340,0
20241014,183900,443283570,11340,11340,11340,11340,0
20241014,183800,443283570,11340,11340,11340,11340,0
20241014,183700,443283570,11340,11340,11340,11340,0
20241014,183600,443283570,11340,11340,11340,11340,0
20241014,183500,443283570,11340,11340,11340,11340,0
20241014,183400,443283570,11340,11340,11340,11340,0
20241014,183300,443283570,11340,11340,11340,11340,0
20241014,183200,443283570,11340,11340,11340,11340,0
20241014,183100,443283570,11340,11340,11340,11340,0
20241014,183000,443283570,11340,11340,11340,11340,0
20241014,182900,443283570,11340,11340,11340,11340,0
20241014,182800,443283570,11340,11340,11340,11340,0
20241014,182700,443283570,11340,11340,11340,11340,0
20241014,182600,443283570,11340,11340,11340,11340,0
20241014,182500,443283570,11340,11340,11340,11340,0
20241014,182400,443283570,11340,11340,11340,11340,0
20241014,182300,443283570,11340,11340,11340,11340,0
20241014,182200,443283570,11340,11340,11340,11340,0
20241014,182100,443283570,11340,11340,11340,11340,0
20241014,182000,443283570,11340,11340,11340,11340,0
20241014,181900,443283570,11340,11340,11340,11340,0
20241014,181800,443283570,11340,11340,11340,11340,0
20241014,181700,443283570,11340,11340,11340,11340,0
20241014,181600,443283570,11340,11340,11340,11340,0
20241014,181500,443283570,11340,11340,11340,11340,602
20241014,181400,443283570,11340,11340,11340,11340,0
20241014,181300,443283570,11340,11340,11340,11340,0
20241014,181200,443283570,11340,11340,11340,11340,0
20241014,181100,443283570,11340,11340,11340,11340,0
20241014,181000,443283570,11340,11340,11340,11340,0
20241014,180900,443283570,11340,11340,11340,11340,0
20241014,180800,443283570,11340,11340,11340,11340,0
20241014,180700,443283570,11340,11340,11340,11340,0
20241014,180600,443283570,11340,11340,11340,11340,0
20241014,180500,443283570,11340,11340,11340,11340,0
20241014,180400,443283570,11340,11340,11340,11340,0
20241014,180300,443283570,11340,11340,11340,11340,0
20241014,180200,443283570,11340,11340,11340,11340,0
20241014,180100,443283570,11340,11340,11340,11340,0
20241014,180000,443283570,11340,11340,11340,11340,0
20241014,175900,443283570,11340,11340,11340,11340,0
20241014,175800,443283570,11340,11340,11340,11340,0
20241014,175700,443283570,11340,11340,11340,11340,0
20241014,175600,443283570,11340,11340,11340,11340,0
20241014,175500,443283570,11340,11340,11340,11340,0
20241014,175400,443283570,11340,11340,11340,11340,0
20241014,175300,443283570,11340,11340,11340,11340,0
20241014,175200,443283570,11340,11340,11340,11340,0
20241014,175100,443283570,11340,11340,11340,11340,0
20241014,175000,443283570,11340,11340,11340,11340,0
20241014,174900,443283570,11340,11340,11340,11340,0
20241014,174800,443283570,11340,11340,11340,11340,0
20241014,174700,443283570,11340,11340,11340,11340,0
20241014,174600,443283570,11340,11340,11340,11340,0
20241014,174500,443283570,11340,11340,11340,11340,602
20241014,174400,443283570,11340,11340,11340,11340,0
20241014,174300,443283570,11340,11340,11340,11340,0
20241014,174200,443283570,11340,11340,11340,11340,0
20241014,174100,443283570,11340,11340,11340,11340,0
20241014,174000,443283570,11340,11340,11340,11340,0
20241014,173900,443283570,11340,11340,11340,11340,0
20241014,173800,443283570,11340,11340,11340,11340,0
20241014,173700,443283570,11340,11340,11340,11340,0
20241014,173600,443283570,11340,11340,11340,11340,0
20241014,173500,443283570,11340,11340,11340,11340,0
20241014,173400,443283570,11340,11340,11340,11340,0
20241014,173300,443283570,11340,11340,11340,11340,0
20241014,173200,443283570,11340,11340,11340,11340,0
20241014,173100,443283570,11340,11340,11340,11340,0
20241014,173000,443283570,11340,11340,11340,11340,0
20241014,172900,443283570,11340,11340,11340,11340,0
20241014,172800,443283570,11340,11340,11340,11340,0
20241014,172700,443283570,11340,11340,11340,11340,0
20241014,172600,443283570,11340,11340,11340,11340,0
20241014,172500,443283570,11340,11340,11340,11340,0
20241014,172400,443283570,11340,11340,11340,11340,0
20241014,172300,443283570,11340,11340,11340,11340,0
20241014,172200,443283570,11340,11340,11340,11340,0
20241014,172100,443283570,11340,11340,11340,11340,0
20241014,172000,443283570,11340,11340,11340,11340,0
20241014,171900,443283570,11340,11340,11340,11340,0
20241014,171800,443283570,11340,11340,11340,11340,0
20241014,171700,443283570,11340,11340,11340,11340,0
20241014,171600,443283570,11340,11340,11340,11340,0
20241014,171500,443283570,11340,11340,11340,11340,602
20241014,171400,443283570,11340,11340,11340,11340,0
20241014,171300,443283570,11340,11340,11340,11340,0
20241014,171200,443283570,11340,11340,11340,11340,0
20241014,171100,443283570,11340,11340,11340,11340,0
20241014,171000,443283570,11340,11340,11340,11340,0
20241014,170900,443283570,11340,11340,11340,11340,0
20241014,170800,443283570,11340,11340,11340,11340,0
20241014,170700,443283570,11340,11340,11340,11340,0
20241014,170600,443283570,11340,11340,11340,11340,0
20241014,170500,443283570,11340,11340,11340,11340,0
20241014,170400,443283570,11340,11340,11340,11340,0
20241014,170300,443283570,11340,11340,11340,11340,0
20241014,170200,443283570,11340,11340,11340,11340,0
20241014,170100,443283570,11340,11340,11340,11340,0
20241014,170000,443283570,11340,11340,11340,11340,0
20241014,165900,443283570,11340,11340,11340,11340,0
20241014,165800,443283570,11340,11340,11340,11340,0
20241014,165700,443283570,11340,11340,11340,11340,0
20241014,165600,443283570,11340,11340,11340,11340,0
20241014,165500,443283570,11340,11340,11340,11340,0
20241014,165400,443283570,11340,11340,11340,11340,0
20241014,165300,443283570,11340,11340,11340,11340,0
20241014,165200,443283570,11340,11340,11340,11340,0
20241014,165100,443283570,11340,11340,11340,11340,0
20241014,165000,443283570,11340,11340,11340,11340,0
20241014,164900,443283570,11340,11340,11340,11340,0
20241014,164800,443283570,11340,11340,11340,11340,0
20241014,164700,443283570,11340,11340,11340,11340,0
20241014,164600,443283570,11340,11340,11340,11340,0
20241014,164500,443283570,11340,11340,11340,11340,602
20241014,164400,443283570,11340,11340,11340,11340,0
20241014,164300,443283570,11340,11340,11340,11340,0
20241014,164200,443283570,11340,11340,11340,11340,0
20241014,164100,443283570,11340,11340,11340,11340,0
20241014,164000,443283570,11340,11340,11340,11340,0
20241014,163900,443283570,11340,11340,11340,11340,0
20241014,163800,443283570,11340,11340,11340,11340,0
20241014,163700,443283570,11340,11340,11340,11340,0
20241014,163600,443283570,11340,11340,11340,11340,0
20241014,163500,443283570,11340,11340,11340,11340,0
20241014,163400,443283570,11340,11340,11340,11340,0
20241014,163300,443283570,11340,11340,11340,11340,0
20241014,163200,443283570,11340,11340,11340,11340,0
20241014,163100,443283570,11340,11340,11340,11340,0
20241014,163000,443283570,11340,11340,11340,11340,0
20241014,162900,443283570,11340,11340,11340,11340,0
20241014,162800,443283570,11340,11340,11340,11340,0
20241014,162700,443283570,11340,11340,11340,11340,0
20241014,162600,443283570,11340,11340,11340,11340,0
20241014,162500,443283570,11340,11340,11340,11340,0
20241014,162400,443283570,11340,11340,11340,11340,0
20241014,162300,443283570,11340,11340,11340,11340,0
20241014,162200,443283570,11340,11340,11340,11340,0
20241014,162100,443283570,11340,11340,11340,11340,0
20241014,162000,443283570,11340,11340,11340,11340,0
20241014,161900,443283570,11340,11340,11340,11340,0
20241014,161800,443283570,11340,11340,11340,11340,0
20241014,161700,443283570,11340,11340,11340,11340,0
20241014,161600,443283570,11340,11340,11340,11340,0
20241014,161500,443283570,11340,11340,11340,11340,602
20241014,161400,443283570,11340,11340,11340,11340,0
20241014,161300,443283570,11340,11340,11340,11340,0
20241014,161200,443283570,11340,11340,11340,11340,0
20241014,161100,443283570,11340,11340,11340,11340,0
20241014,161000,443283570,11340,11340,11340,11340,0
20241014,160900,443283570,11340,11340,11340,11340,0
20241014,160800,443283570,11340,11340,11340,11340,0
20241014,160700,443283570,11340,11340,11340,11340,0
20241014,160600,443283570,11340,11340,11340,11340,0
20241014,160500,443283570,11340,11340,11340,11340,0
20241014,160400,443283570,11340,11340,11340,11340,0
20241014,160300,443283570,11340,11340,11340,11340,0
20241014,160200,443283570,11340,11340,11340,11340,0
20241014,160100,443283570,11340,11340,11340,11340,0
20241014,160000,443283570,11340,11340,11340,11340,0
20241014,155900,443283570,11340,11340,11340,11340,0
20241014,155800,443283570,11340,11340,11340,11340,0
20241014,155700,443283570,11340,11340,11340,11340,0
20241014,155600,443283570,11340,11340,11340,11340,0
20241014,155500,443283570,11340,11340,11340,11340,0
20241014,155400,443283570,11340,11340,11340,11340,0
20241014,155300,443283570,11340,11340,11340,11340,0
20241014,155200,443283570,11340,11340,11340,11340,0
20241014,155100,443283570,11340,11340,11340,11340,0
20241014,155000,443283570,11340,11340,11340,11340,0
20241014,154900,443283570,11340,11340,11340,11340,0
20241014,154800,443283570,11340,11340,11340,11340,0
20241014,154700,443283570,11340,11340,11340,11340,0
20241014,154600,443283570,11340,11340,11340,11340,0
20241014,154500,443283570,11340,11340,11340,11340,602
20241014,154400,443283570,11340,11340,11340,11340,0
20241014,154300,443283570,11340,11340,11340,11340,0
20241014,154200,443283570,11340,11340,11340,11340,0
20241014,154100,443283570,11340,11340,11340,11340,0
20241014,154000,443283570,11340,11340,11340,11340,0
20241014,153900,443283570,11340,11340,11340,11340,0
20241014,153800,443283570,11340,11340,11340,11340,0
20241014,153700,443283570,11340,11340,11340,11340,0
20241014,153600,443283570,11340,11340,11340,11340,0
20241014,153500,443283570,11340,11340,11340,11340,0
20241014,153400,443283570,11340,11340,11340,11340,0
20241014,153300,443283570,11340,11340,11340,11340,0
20241014,153200,443283570,11340,11340,11340,11340,0
20241014,153100,443283570,11340,11340,11340,11340,0
20241014,153000,443283570,11340,11340,11340,11340,602
20241014,152900,436456890,11340,11340,11340,11340,0
20241014,152800,436456890,11340,11340,11340,11340,0
20241014,152700,436456890,11340,11340,11340,11340,0
20241014,152600,436456890,11340,11340,11340,11340,0
20241014,152500,436456890,11340,11340,11340,11340,0
20241014,152400,436456890,11340,11340,11340,11340,0
20241014,152300,436456890,11340,11340,11340,11340,0
20241014,152200,436456890,11340,11340,11340,11340,0
20241014,152100,436456890,11340,11340,11340,11340,0
20241014,152000,436456890,11340,11340,11340,11340,0
20241014,151900,436456890,11340,11340,11340,11300,128
20241014,151800,435008350,11340,11300,11340,11300,176
20241014,151700,433015200,11320,11320,11320,11300,7
20241014,151600,432936040,11320,11320,11320,11320,12
20241014,151500,432800200,11320,11310,11320,11300,1474
20241014,151400,416132730,11320,11320,11320,11320,5
20241014,151300,416076130,11320,11320,11320,11310,235
20241014,151200,413416050,11330,11320,11330,11310,150
20241014,151100,411717650,11330,11320,11330,11300,147
20241014,151000,410054680,11340,11330,11340,11320,19
20241014,150900,409839440,11340,11330,11340,11320,22
20241014,150800,409590150,11330,11310,11330,11300,240
20241014,150700,406875780,11320,11320,11320,11320,0
20241014,150600,406875780,11320,11320,11320,11320,26
20241014,150500,406581460,11320,11310,11320,11310,14
20241014,150400,406423080,11330,11330,11330,11310,20
20241014,150300,406196680,11320,11300,11320,11300,43
20241014,150200,405709950,11320,11320,11320,11320,6
20241014,150100,405642030,11320,11300,11320,11290,168
20241014,150000,403743000,11300,11300,11320,11300,95
20241014,145900,402669440,11320,11320,11320,11300,24
20241014,145800,402397780,11320,11320,11320,11320,73
20241014,145700,401571420,11320,11320,11320,11320,3
20241014,145600,401537460,11320,11310,11320,11300,84
20241014,145500,400587480,11310,11330,11330,11310,332
20241014,145400,396827070,11330,11330,11330,11330,48
20241014,145300,396283230,11330,11320,11330,11320,33
20241014,145200,395909590,11330,11330,11330,11270,134
20241014,145100,394395990,11330,11330,11330,11330,41
20241014,145000,393931460,11340,11310,11340,11310,2
20241014,144900,393908810,11340,11340,11340,11340,0
20241014,144800,393908810,11340,11340,11340,11320,13
20241014,144700,393761530,11340,11340,11340,11300,43
20241014,144600,393274680,11340,11310,11340,11310,24
20241014,144500,393002970,11350,11330,11360,11330,29
20241014,144400,392674060,11310,11330,11330,11310,67
20241014,144300,391915220,11330,11330,11330,11330,1
20241014,144200,391903890,11370,11370,11370,11370,7
20241014,144100,391824300,11330,11370,11370,11330,38
20241014,144000,391393280,11340,11360,11360,11340,2
20241014,143900,391370580,11360,11360,11360,11340,46
20241014,143800,390848040,11360,11360,11360,11360,51
20241014,143700,390268680,11360,11360,11360,11360,46
20241014,143600,389746120,11360,11360,11360,11330,68
20241014,143500,388973670,11360,11370,11370,11340,31
20241014,143400,388621450,11370,11380,11380,11370,133
20241014,143300,387108280,11380,11380,11380,11380,29
20241014,143200,386778260,11380,11380,11380,11380,137
20241014,143100,385219200,11380,11370,11380,11320,806
20241014,143000,376050750,11370,11370,11370,11370,52
20241014,142900,375459510,11370,11370,11370,11370,68
20241014,142800,374686350,11370,11360,11370,11360,9
20241014,142700,374584080,11360,11360,11360,11360,61
20241014,142600,373891120,11360,11360,11360,11360,3
20241014,142500,373857040,11360,11360,11370,11360,79
20241014,142400,372959460,11360,11370,11370,11360,3
20241014,142300,372925370,11360,11370,11370,11310,62
20241014,142200,372220750,11360,11360,11360,11360,168
20241014,142100,370312270,11360,11360,11360,11360,2
20241014,142000,370289550,11360,11360,11360,11360,95
20241014,141900,369210350,11360,11350,11360,11350,240
20241014,141800,366484590,11350,11340,11350,11340,131
20241014,141700,364997790,11350,11350,11350,11350,422
20241014,141600,360208090,11350,11350,11350,11350,191
20241014,141500,358040240,11350,11340,11350,11340,132
20241014,141400,356542680,11350,11350,11350,11350,190
20241014,141300,354386180,11350,11350,11350,11350,190
20241014,141200,352229680,11360,11350,11360,11350,251
20241014,141100,349380200,11350,11350,11350,11350,190
20241014,141000,347223700,11350,11350,11350,11350,380
20241014,140900,342910700,11350,11340,11350,11340,190
20241014,140800,340754830,11340,11340,11340,11330,391
20241014,140700,336320940,11340,11340,11340,11340,227
20241014,140600,333746760,11340,11340,11340,11330,448
20241014,140500,328666480,11340,11340,11340,11310,210
20241014,140400,326285110,11340,11330,11340,11330,796
20241014,140300,317260690,11330,11330,11330,11330,320
20241014,140200,313635090,11330,11320,11330,11320,240
20241014,140100,310916390,11320,11320,11320,11320,126
20241014,140000,309490070,11320,11320,11330,11320,252
20241014,135900,306636790,11310,11320,11320,11310,66
20241014,135800,305889690,11320,11310,11320,11310,194
20241014,135700,303694290,11310,11310,11320,11310,197
20241014,135600,301464960,11310,11300,11310,11300,267
20241014,135500,298446230,11300,11300,11310,11300,207
20241014,135400,296107110,11300,11300,11300,11290,212
20241014,135300,293711560,11300,11290,11300,11290,727
20241014,135200,285497050,11290,11280,11300,11280,327
20241014,135100,281804630,11280,11280,11280,11280,193
20241014,135000,279627590,11280,11280,11280,11280,127
20241014,134900,278195030,11280,11280,11280,11260,263
20241014,134800,275229850,11280,11280,11280,11270,192
20241014,134700,273064100,11280,11280,11280,11270,127
20241014,134600,271631550,11280,11280,11280,11280,360
20241014,134500,267570750,11280,11280,11280,11260,194
20241014,134400,265382450,11270,11260,11270,11260,1301
20241014,134300,250729000,11260,11250,11260,11250,253
20241014,134200,247881480,11250,11240,11260,11200,1483
20241014,134100,231202830,11240,11240,11240,11190,176
20241014,134000,229227040,11240,11230,11240,11230,210
20241014,133900,226867480,11230,11230,11230,11230,190
20241014,133800,224733780,11230,11230,11230,11230,126
20241014,133700,223318800,11230,11230,11240,11230,190
20241014,133600,221184460,11230,11240,11240,11230,241
20241014,133500,218477350,11240,11230,11240,11230,164
20241014,133400,216635210,11230,11230,11230,11230,190
20241014,133300,214501510,11230,11230,11230,11230,190
20241014,133200,212367810,11230,11230,11230,11230,126
20241014,133100,210952830,11230,11230,11230,11220,260
20241014,133000,208033630,11230,11220,11230,11220,359
20241014,132900,204004380,11210,11220,11220,11210,324
20241014,132800,200370100,11210,11220,11220,11210,317
20241014,132700,196815360,11220,11210,11220,11210,276
20241014,132600,193720460,11200,11200,11200,11200,190
20241014,132500,191592460,11200,11200,11200,11200,190
20241014,132400,189464460,11200,11200,11200,11200,126
20241014,132300,188053260,11200,11190,11200,11190,258
20241014,132200,185165600,11180,11180,11180,11180,194
20241014,132100,182996680,11140,11140,11140,11140,7
20241014,132000,182918700,11140,11150,11150,11140,16
20241014,131900,182740450,11150,11150,11150,11150,0
20241014,131800,182740450,11150,11150,11150,11150,0
20241014,131700,182740450,11150,11150,11150,11150,0
20241014,131600,182740450,11150,11190,11190,11150,740
20241014,131500,174487450,11190,11190,11190,11190,0
20241014,131400,174487450,11190,11190,11190,11190,0
20241014,131300,174487450,11190,11190,11190,11190,0
20241014,131200,174487450,11190,11190,11190,11190,22
20241014,131100,174241270,11180,11180,11180,11180,0
20241014,131000,174241270,11180,11180,11180,11180,150
20241014,130900,172564270,11170,11170,11170,11170,0
20241014,130800,172564270,11170,11170,11170,11170,0
20241014,130700,172564270,11170,11170,11170,11170,7
20241014,130600,172486080,11180,11180,11180,11180,0
20241014,130500,172486080,11180,11180,11180,11180,0
20241014,130400,172486080,11180,11180,11180,11180,103
20241014,130300,171334540,11180,11180,11180,11180,6
20241014,130200,171267460,11180,11180,11180,11180,0
20241014,130100,171267460,11180,11180,11180,11180,0
20241014,130000,171267460,11180,11180,11180,11180,0
20241014,125900,171267460,11180,11180,11180,11180,0
20241014,125800,171267460,11180,11180,11180,11180,97
20241014,125700,170183000,11180,11180,11180,11180,0
20241014,125600,170183000,11180,11180,11180,11180,0
20241014,125500,170183000,11180,11180,11180,11180,30
20241014,125400,169847600,11190,11190,11190,11190,50
20241014,125300,169288100,11190,11190,11190,11190,9
20241014,125200,169187390,11180,11180,11180,11180,0
20241014,125100,169187390,11180,11180,11180,11180,1
20241014,125000,169176210,11180,11180,11180,11180,0
20241014,124900,169176210,11180,11180,11180,11180,114
20241014,124800,167901690,11180,11180,11180,11180,0
20241014,124700,167901690,11180,11180,11180,11180,0
20241014,124600,167901690,11180,11180,11180,11180,0
20241014,124500,167901690,11180,11180,11180,11180,1
20241014,124400,167890510,11180,11180,11180,11180,0
20241014,124300,167890510,11180,11180,11180,11180,0
20241014,124200,167890510,11180,11180,11180,11180,0
20241014,124100,167890510,11180,11180,11180,11180,0
20241014,124000,167890510,11180,11180,11180,11180,0
20241014,123900,167890510,11180,11180,11180,11180,24
20241014,123800,167622190,11150,11150,11150,11150,0
20241014,123700,167622190,11150,11150,11150,11150,0
20241014,123600,167622190,11150,11150,11150,11150,0
20241014,123500,167622190,11150,11170,11170,11150,20
20241014,123400,167399020,11180,11180,11180,11180,0
20241014,123300,167399020,11180,11180,11180,11180,16
20241014,123200,167220140,11190,11190,11190,11190,23
20241014,123100,166962770,11190,11190,11190,11190,31
20241014,123000,166615880,11190,11190,11190,11190,0
20241014,122900,166615880,11190,11180,11190,11160,44
20241014,122800,166124200,11180,11180,11180,11180,0
20241014,122700,166124200,11180,11180,11180,11180,0
20241014,122600,166124200,11180,11180,11180,11180,0
20241014,122500,166124200,11180,11180,11180,11180,10
20241014,122400,166012400,11180,11180,11180,11180,10
20241014,122300,165900600,11190,11190,11190,11190,3
20241014,122200,165867030,11190,11190,11190,11190,19
20241014,122100,165654420,11210,11210,11210,11210,0
20241014,122000,165654420,11210,11210,11210,11210,46
20241014,121900,165138760,11210,11210,11210,11210,0
20241014,121800,165138760,11210,11210,11210,11210,0
20241014,121700,165138760,11210,11210,11210,11210,0
20241014,121600,165138760,11210,11210,11210,11210,49
20241014,121500,164589470,11150,11150,11150,11150,0
20241014,121400,164589470,11150,11150,11150,11150,3
20241014,121300,164556020,11210,11190,11210,11190,228
20241014,121200,162001710,11140,11190,11200,11140,64
20241014,121100,161285220,11190,11150,11190,11120,1228
20241014,121000,147569000,11140,11140,11140,11140,216
20241014,120900,145162760,11130,11130,11130,11130,0
20241014,120800,145162760,11130,11130,11130,11130,0
20241014,120700,145162760,11130,11130,11130,11130,176
20241014,120600,143203880,11130,11130,11130,11130,0
20241014,120500,143203880,11130,11130,11130,11130,0
20241014,120400,143203880,11130,11130,11130,11130,0
20241014,120300,143203880,11130,11130,11130,11130,0
20241014,120200,143203880,11130,11130,11130,11130,91
20241014,120100,142191050,11070,11070,11070,11070,0
20241014,120000,142191050,11070,11070,11070,11070,0
20241014,115900,142191050,11070,11070,11070,11070,0
20241014,115800,142191050,11070,11100,11100,11070,1500
20241014,115700,125573630,11110,11110,11110,11110,0
20241014,115600,125573630,11110,11120,11120,11110,600
20241014,115500,118905490,11110,11110,11110,11110,1
20241014,115400,118894380,11110,11110,11110,11110,0
20241014,115300,118894380,11110,11110,11110,11110,0
20241014,115200,118894380,11110,11110,11110,11110,0
20241014,115100,118894380,11110,11110,11110,11110,0
20241014,115000,118894380,11110,11110,11110,11110,0
20241014,114900,118894380,11110,11110,11110,11110,0
20241014,114800,118894380,11110,11110,11110,11110,0
20241014,114700,118894380,11110,11110,11110,11110,0
20241014,114600,118894380,11110,11110,11110,11110,31
20241014,114500,118549970,11140,11140,11140,11140,0
20241014,114400,118549970,11140,11140,11140,11140,26
20241014,114300,118260330,11140,11140,11140,11140,0
20241014,114200,118260330,11140,11140,11140,11140,0
20241014,114100,118260330,11140,11130,11140,11130,28
20241014,114000,117948680,11120,11120,11120,11120,0
20241014,113900,117948680,11120,11120,11120,11120,0
20241014,113800,117948680,11120,11120,11120,11120,0
20241014,113700,117948680,11120,11120,11120,11120,0
20241014,113600,117948680,11120,11120,11120,11120,101
20241014,113500,116825560,11100,11100,11100,11100,0
20241014,113400,116825560,11100,11110,11110,11100,284
20241014,113300,113673010,11110,11110,11110,11110,10
20241014,113200,113561910,11110,11110,11110,11110,0
20241014,113100,113561910,11110,11110,11110,11110,0
20241014,113000,113561910,11110,11110,11110,11110,175
20241014,112900,111617660,11110,11110,11110,11110,1
20241014,112800,111606550,11110,11110,11110,11110,0
20241014,112700,111606550,11110,11110,11110,11110,0
20241014,112600,111606550,11110,11100,11110,11100,173
20241014,112500,109686000,11100,11100,11100,11100,25
20241014,112400,109408500,11080,11080,11080,11080,0
20241014,112300,109408500,11080,11080,11080,11080,6
20241014,112200,109342020,11080,11080,11080,11080,0
20241014,112100,109342020,11080,11080,11080,11080,1
20241014,112000,109330940,11100,11100,11100,11100,2
20241014,111900,109308740,11100,11100,11100,11100,0
20241014,111800,109308740,11100,11100,11100,11100,0
20241014,111700,109308740,11100,11100,11100,11100,0
20241014,111600,109308740,11100,11100,11100,11100,11
20241014,111500,109186640,11080,11080,11080,11080,0
20241014,111400,109186640,11080,11080,11080,11080,0
20241014,111300,109186640,11080,11080,11080,11080,0
20241014,111200,109186640,11080,11080,11080,11080,0
20241014,111100,109186640,11080,11080,11080,11080,0
20241014,111000,109186640,11080,11080,11080,11080,0
20241014,110900,109186640,11080,11080,11080,11080,27
20241014,110800,108887480,11080,11080,11080,11080,28
20241014,110700,108577240,11090,11090,11090,11090,0
20241014,110600,108577240,11090,11090,11090,11090,0
20241014,110500,108577240,11090,11090,11090,11090,0
20241014,110400,108577240,11090,11090,11090,11090,0
20241014,110300,108577240,11090,11090,11090,11090,0
20241014,110200,108577240,11090,11090,11090,11090,118
20241014,110100,107268620,11080,11080,11080,11080,0
20241014,110000,107268620,11080,11080,11080,11080,0
20241014,105900,107268620,11080,11080,11080,11080,0
20241014,105800,107268620,11080,11080,11080,11080,0
20241014,105700,107268620,11080,11080,11080,11080,0
20241014,105600,107268620,11080,11080,11080,11080,0
20241014,105500,107268620,11080,11080,11080,11080,0
20241014,105400,107268620,11080,11080,11080,11080,0
20241014,105300,107268620,11080,11080,11080,11080,1
20241014,105200,107257540,11080,11080,11080,11080,0
20241014,105100,107257540,11080,11090,11090,11080,63
20241014,105000,106559150,11090,11090,11090,11090,69
20241014,104900,105793940,11090,11090,11090,11090,0
20241014,104800,105793940,11090,11090,11090,11090,0
20241014,104700,105793940,11090,11090,11090,11090,1
20241014,104600,105782850,11090,11090,11090,11090,97
20241014,104500,104707120,11090,11090,11090,11090,77
20241014,104400,103853190,11090,11090,11090,11090,1
20241014,104300,103842100,11080,11090,11090,11080,127
20241014,104200,102434670,11090,11090,11090,11090,0
20241014,104100,102434670,11090,11090,11090,11090,69
20241014,104000,101669460,11090,11090,11090,11090,0
20241014,103900,101669460,11090,11090,11090,11090,0
20241014,103800,101669460,11090,11090,11090,11090,0
20241014,103700,101669460,11090,11090,11090,11090,83
20241014,103600,100748990,11090,11080,11090,11080,49
20241014,103500,100205860,11080,11090,11090,11080,960
20241014,103400,89564450,11100,11100,11100,11100,70
20241014,103300,88787450,11100,11100,11100,11100,0
20241014,103200,88787450,11100,11100,11100,11100,39
20241014,103100,88354550,11100,11100,11100,11100,50
20241014,103000,87799550,11090,11090,11090,11090,98
20241014,102900,86712730,11090,11090,11090,11090,27
20241014,102800,86413300,11100,11100,11100,11100,90
20241014,102700,85414300,11090,11090,11090,11090,0
20241014,102600,85414300,11090,11090,11100,11090,428
20241014,102500,80663780,11100,11100,11100,11100,3
20241014,102400,80630480,11100,11100,11100,11100,147
20241014,102300,78998780,11120,11120,11120,11120,528
20241014,102200,73127420,11120,11120,11120,11120,0
20241014,102100,73127420,11120,11120,11120,11120,140
20241014,102000,71570620,11120,11120,11120,11120,5
20241014,101900,71515020,11120,11120,11120,11120,0
20241014,101800,71515020,11120,11120,11120,11120,116
20241014,101700,70225100,11120,11120,11120,11120,6
20241014,101600,70158380,11130,11130,11130,11130,0
20241014,101500,70158380,11130,11130,11130,11130,161
20241014,101400,68366450,11130,11130,11130,11130,239
20241014,101300,65706380,11130,11130,11130,11130,2
20241014,101200,65684120,11120,11120,11120,11120,403
20241014,101100,61202760,11120,11120,11120,11120,25
20241014,101000,60924760,11090,11090,11090,11090,69
20241014,100900,60159550,11090,11090,11090,11090,30
20241014,100800,59826850,11090,11090,11090,11090,0
20241014,100700,59826850,11090,11090,11090,11090,3
20241014,100600,59793580,11090,11090,11090,11090,48
20241014,100500,59261260,11110,11110,11110,11110,9
20241014,100400,59161270,11120,11120,11120,11120,8
20241014,100300,59072310,11080,11080,11080,11080,10
20241014,100200,58961510,11070,11070,11070,11070,0
20241014,100100,58961510,11070,11070,11070,11070,0
20241014,100000,58961510,11070,11070,11070,11070,70
20241014,095900,58186610,11070,11060,11070,11060,79
20241014,095800,57312350,11070,11070,11080,11070,85
20241014,095700,56371250,11060,11060,11060,11060,7
20241014,095600,56293830,11060,11060,11060,11060,0
20241014,095500,56293830,11060,11060,11060,11060,0
20241014,095400,56293830,11060,11060,11060,11060,0
20241014,095300,56293830,11060,11060,11060,11060,27
20241014,095200,55995210,11070,11080,11080,11070,62
20241014,095100,55308770,11070,11070,11070,11070,56
20241014,095000,54688850,11120,11080,11120,11080,113
20241014,094900,53436650,11080,11090,11090,11080,27
20241014,094800,53137290,11100,11100,11100,11100,0
20241014,094700,53137290,11100,11100,11100,11100,2
20241014,094600,53115090,11110,11080,11110,11060,1228
20241014,094500,39510300,11120,11120,11120,11080,585
20241014,094400,33021550,11130,11130,11130,11130,5
20241014,094300,32965900,11100,11100,11100,11100,0
20241014,094200,32965900,11100,11100,11100,11100,0
20241014,094100,32965900,11100,11100,11100,11100,111
20241014,094000,31733800,11130,11130,11130,11130,0
20241014,093900,31733800,11130,11130,11130,11100,15
20241014,093800,31566880,11110,11110,11110,11110,22
20241014,093700,31322460,11100,11100,11100,11100,0
20241014,093600,31322460,11100,11100,11100,11100,0
20241014,093500,31322460,11100,11120,11120,11100,70
20241014,093400,30545240,11100,11100,11100,11100,33
20241014,093300,30178940,11100,11100,11100,11100,2
20241014,093200,30156740,11090,11090,11090,11090,0
20241014,093100,30156740,11090,11090,11090,11090,0
20241014,093000,30156740,11090,11100,11100,11090,151
20241014,092900,28481460,11100,11100,11100,11100,28
20241014,092800,28170660,11090,11120,11120,11090,29
20241014,092700,27849020,11120,11120,11120,11120,2
20241014,092600,27826780,11090,11100,11100,11090,129
20241014,092500,26395900,11130,11130,11130,11130,1
20241014,092400,26384770,11100,11100,11100,11100,37
20241014,092300,25974070,11100,11100,11100,11100,27
20241014,092200,25674370,11100,11100,11100,11100,0
20241014,092100,25674370,11100,11100,11100,11100,69
20241014,092000,24908470,11100,11100,11100,11100,2
20241014,091900,24886270,11100,11100,11100,11100,133
20241014,091800,23409970,11130,11130,11130,11130,50
20241014,091700,22853470,11130,11090,11130,11090,133
20241014,091600,21377980,11130,11130,11130,11130,0
20241014,091500,21377980,11130,11130,11130,11130,49
20241014,091400,20832610,11130,11100,11130,11100,125
20241014,091300,19442550,11100,11100,11100,11100,17
20241014,091200,19253850,11100,11080,11100,11080,99
20241014,091100,18155950,11080,11090,11090,11080,26
20241014,091000,17867850,11080,11080,11080,11080,72
20241014,090900,17070090,11080,11060,11080,11060,133
20241014,090800,15598670,11060,11080,11080,11060,207
20241014,090700,13308670,11070,11130,11130,11070,70
20241014,090600,12533430,11130,11130,11130,11130,8
20241014,090500,12444390,11130,11130,11130,11130,9
20241014,090400,12344220,11130,11130,11130,11130,1
20241014,090300,12333090,11060,11130,11130,11060,235
20241014,090200,9732790,11140,11140,11140,11140,0
20241014,090100,9732790,11140,11130,11140,11070,133
20241014,090000,8256980,11130,11080,11130,11060,745