KissMeData/032190/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,191400,394283760,11230,11230,11230,11230,452
20241017,191300,394283760,11230,11230,11230,11230,0
20241017,191200,394283760,11230,11230,11230,11230,0
20241017,191100,394283760,11230,11230,11230,11230,0
20241017,191000,394283760,11230,11230,11230,11230,0
20241017,190900,394283760,11230,11230,11230,11230,0
20241017,190800,394283760,11230,11230,11230,11230,0
20241017,190700,394283760,11230,11230,11230,11230,0
20241017,190600,394283760,11230,11230,11230,11230,0
20241017,190500,394283760,11230,11230,11230,11230,0
20241017,190400,394283760,11230,11230,11230,11230,0
20241017,190300,394283760,11230,11230,11230,11230,0
20241017,190200,394283760,11230,11230,11230,11230,0
20241017,190100,394283760,11230,11230,11230,11230,0
20241017,190000,394283760,11230,11230,11230,11230,0
20241017,185900,394283760,11230,11230,11230,11230,0
20241017,185800,394283760,11230,11230,11230,11230,0
20241017,185700,394283760,11230,11230,11230,11230,0
20241017,185600,394283760,11230,11230,11230,11230,0
20241017,185500,394283760,11230,11230,11230,11230,0
20241017,185400,394283760,11230,11230,11230,11230,0
20241017,185300,394283760,11230,11230,11230,11230,0
20241017,185200,394283760,11230,11230,11230,11230,0
20241017,185100,394283760,11230,11230,11230,11230,0
20241017,185000,394283760,11230,11230,11230,11230,0
20241017,184900,394283760,11230,11230,11230,11230,0
20241017,184800,394283760,11230,11230,11230,11230,0
20241017,184700,394283760,11230,11230,11230,11230,0
20241017,184600,394283760,11230,11230,11230,11230,0
20241017,184500,394283760,11230,11230,11230,11230,0
20241017,184400,394283760,11230,11230,11230,11230,452
20241017,184300,394283760,11230,11230,11230,11230,0
20241017,184200,394283760,11230,11230,11230,11230,0
20241017,184100,394283760,11230,11230,11230,11230,0
20241017,184000,394283760,11230,11230,11230,11230,0
20241017,183900,394283760,11230,11230,11230,11230,0
20241017,183800,394283760,11230,11230,11230,11230,0
20241017,183700,394283760,11230,11230,11230,11230,0
20241017,183600,394283760,11230,11230,11230,11230,0
20241017,183500,394283760,11230,11230,11230,11230,0
20241017,183400,394283760,11230,11230,11230,11230,0
20241017,183300,394283760,11230,11230,11230,11230,0
20241017,183200,394283760,11230,11230,11230,11230,0
20241017,183100,394283760,11230,11230,11230,11230,0
20241017,183000,394283760,11230,11230,11230,11230,0
20241017,182900,394283760,11230,11230,11230,11230,0
20241017,182800,394283760,11230,11230,11230,11230,0
20241017,182700,394283760,11230,11230,11230,11230,0
20241017,182600,394283760,11230,11230,11230,11230,0
20241017,182500,394283760,11230,11230,11230,11230,0
20241017,182400,394283760,11230,11230,11230,11230,0
20241017,182300,394283760,11230,11230,11230,11230,0
20241017,182200,394283760,11230,11230,11230,11230,0
20241017,182100,394283760,11230,11230,11230,11230,0
20241017,182000,394283760,11230,11230,11230,11230,0
20241017,181900,394283760,11230,11230,11230,11230,0
20241017,181800,394283760,11230,11230,11230,11230,0
20241017,181700,394283760,11230,11230,11230,11230,0
20241017,181600,394283760,11230,11230,11230,11230,0
20241017,181500,394283760,11230,11230,11230,11230,0
20241017,181400,394283760,11230,11230,11230,11230,452
20241017,181300,394283760,11230,11230,11230,11230,0
20241017,181200,394283760,11230,11230,11230,11230,0
20241017,181100,394283760,11230,11230,11230,11230,0
20241017,181000,394283760,11230,11230,11230,11230,0
20241017,180900,394283760,11230,11230,11230,11230,0
20241017,180800,394283760,11230,11230,11230,11230,0
20241017,180700,394283760,11230,11230,11230,11230,0
20241017,180600,394283760,11230,11230,11230,11230,0
20241017,180500,394283760,11230,11230,11230,11230,0
20241017,180400,394283760,11230,11230,11230,11230,0
20241017,180300,394283760,11230,11230,11230,11230,0
20241017,180200,394283760,11230,11230,11230,11230,0
20241017,180100,394283760,11230,11230,11230,11230,0
20241017,180000,394283760,11230,11230,11230,11230,0
20241017,175900,394283760,11230,11230,11230,11230,0
20241017,175800,394283760,11230,11230,11230,11230,0
20241017,175700,394283760,11230,11230,11230,11230,0
20241017,175600,394283760,11230,11230,11230,11230,0
20241017,175500,394283760,11230,11230,11230,11230,0
20241017,175400,394283760,11230,11230,11230,11230,0
20241017,175300,394283760,11230,11230,11230,11230,0
20241017,175200,394283760,11230,11230,11230,11230,0
20241017,175100,394283760,11230,11230,11230,11230,0
20241017,175000,394283760,11230,11230,11230,11230,0
20241017,174900,394283760,11230,11230,11230,11230,0
20241017,174800,394283760,11230,11230,11230,11230,0
20241017,174700,394283760,11230,11230,11230,11230,0
20241017,174600,394283760,11230,11230,11230,11230,0
20241017,174500,394283760,11230,11230,11230,11230,0
20241017,174400,394283760,11230,11230,11230,11230,452
20241017,174300,394283760,11230,11230,11230,11230,0
20241017,174200,394283760,11230,11230,11230,11230,0
20241017,174100,394283760,11230,11230,11230,11230,0
20241017,174000,394283760,11230,11230,11230,11230,0
20241017,173900,394283760,11230,11230,11230,11230,0
20241017,173800,394283760,11230,11230,11230,11230,0
20241017,173700,394283760,11230,11230,11230,11230,0
20241017,173600,394283760,11230,11230,11230,11230,0
20241017,173500,394283760,11230,11230,11230,11230,0
20241017,173400,394283760,11230,11230,11230,11230,0
20241017,173300,394283760,11230,11230,11230,11230,0
20241017,173200,394283760,11230,11230,11230,11230,0
20241017,173100,394283760,11230,11230,11230,11230,0
20241017,173000,394283760,11230,11230,11230,11230,0
20241017,172900,394283760,11230,11230,11230,11230,0
20241017,172800,394283760,11230,11230,11230,11230,0
20241017,172700,394283760,11230,11230,11230,11230,0
20241017,172600,394283760,11230,11230,11230,11230,0
20241017,172500,394283760,11230,11230,11230,11230,0
20241017,172400,394283760,11230,11230,11230,11230,0
20241017,172300,394283760,11230,11230,11230,11230,0
20241017,172200,394283760,11230,11230,11230,11230,0
20241017,172100,394283760,11230,11230,11230,11230,0
20241017,172000,394283760,11230,11230,11230,11230,0
20241017,171900,394283760,11230,11230,11230,11230,0
20241017,171800,394283760,11230,11230,11230,11230,0
20241017,171700,394283760,11230,11230,11230,11230,0
20241017,171600,394283760,11230,11230,11230,11230,0
20241017,171500,394283760,11230,11230,11230,11230,0
20241017,171400,394283760,11230,11230,11230,11230,452
20241017,171300,394283760,11230,11230,11230,11230,0
20241017,171200,394283760,11230,11230,11230,11230,0
20241017,171100,394283760,11230,11230,11230,11230,0
20241017,171000,394283760,11230,11230,11230,11230,0
20241017,170900,394283760,11230,11230,11230,11230,0
20241017,170800,394283760,11230,11230,11230,11230,0
20241017,170700,394283760,11230,11230,11230,11230,0
20241017,170600,394283760,11230,11230,11230,11230,0
20241017,170500,394283760,11230,11230,11230,11230,0
20241017,170400,394283760,11230,11230,11230,11230,0
20241017,170300,394283760,11230,11230,11230,11230,0
20241017,170200,394283760,11230,11230,11230,11230,0
20241017,170100,394283760,11230,11230,11230,11230,0
20241017,170000,394283760,11230,11230,11230,11230,0
20241017,165900,394283760,11230,11230,11230,11230,0
20241017,165800,394283760,11230,11230,11230,11230,0
20241017,165700,394283760,11230,11230,11230,11230,0
20241017,165600,394283760,11230,11230,11230,11230,0
20241017,165500,394283760,11230,11230,11230,11230,0
20241017,165400,394283760,11230,11230,11230,11230,0
20241017,165300,394283760,11230,11230,11230,11230,0
20241017,165200,394283760,11230,11230,11230,11230,0
20241017,165100,394283760,11230,11230,11230,11230,0
20241017,165000,394283760,11230,11230,11230,11230,0
20241017,164900,394283760,11230,11230,11230,11230,0
20241017,164800,394283760,11230,11230,11230,11230,0
20241017,164700,394283760,11230,11230,11230,11230,0
20241017,164600,394283760,11230,11230,11230,11230,0
20241017,164500,394283760,11230,11230,11230,11230,0
20241017,164400,394283760,11230,11230,11230,11230,452
20241017,164300,394283760,11230,11230,11230,11230,0
20241017,164200,394283760,11230,11230,11230,11230,0
20241017,164100,394283760,11230,11230,11230,11230,0
20241017,164000,394283760,11230,11230,11230,11230,0
20241017,163900,394283760,11230,11230,11230,11230,0
20241017,163800,394283760,11230,11230,11230,11230,0
20241017,163700,394283760,11230,11230,11230,11230,0
20241017,163600,394283760,11230,11230,11230,11230,0
20241017,163500,394283760,11230,11230,11230,11230,0
20241017,163400,394283760,11230,11230,11230,11230,0
20241017,163300,394283760,11230,11230,11230,11230,0
20241017,163200,394283760,11230,11230,11230,11230,0
20241017,163100,394283760,11230,11230,11230,11230,0
20241017,163000,394283760,11230,11230,11230,11230,0
20241017,162900,394283760,11230,11230,11230,11230,0
20241017,162800,394283760,11230,11230,11230,11230,0
20241017,162700,394283760,11230,11230,11230,11230,0
20241017,162600,394283760,11230,11230,11230,11230,0
20241017,162500,394283760,11230,11230,11230,11230,0
20241017,162400,394283760,11230,11230,11230,11230,0
20241017,162300,394283760,11230,11230,11230,11230,0
20241017,162200,394283760,11230,11230,11230,11230,0
20241017,162100,394283760,11230,11230,11230,11230,0
20241017,162000,394283760,11230,11230,11230,11230,0
20241017,161900,394283760,11230,11230,11230,11230,0
20241017,161800,394283760,11230,11230,11230,11230,0
20241017,161700,394283760,11230,11230,11230,11230,0
20241017,161600,394283760,11230,11230,11230,11230,0
20241017,161500,394283760,11230,11230,11230,11230,0
20241017,161400,394283760,11230,11230,11230,11230,452
20241017,161300,394283760,11230,11230,11230,11230,0
20241017,161200,394283760,11230,11230,11230,11230,0
20241017,161100,394283760,11230,11230,11230,11230,0
20241017,161000,394283760,11230,11230,11230,11230,0
20241017,160900,394283760,11230,11230,11230,11230,0
20241017,160800,394283760,11230,11230,11230,11230,0
20241017,160700,394283760,11230,11230,11230,11230,0
20241017,160600,394283760,11230,11230,11230,11230,0
20241017,160500,394283760,11230,11230,11230,11230,0
20241017,160400,394283760,11230,11230,11230,11230,0
20241017,160300,394283760,11230,11230,11230,11230,0
20241017,160200,394283760,11230,11230,11230,11230,0
20241017,160100,394283760,11230,11230,11230,11230,0
20241017,160000,394283760,11230,11230,11230,11230,0
20241017,155900,394283760,11230,11230,11230,11230,0
20241017,155800,394283760,11230,11230,11230,11230,0
20241017,155700,394283760,11230,11230,11230,11230,0
20241017,155600,394283760,11230,11230,11230,11230,0
20241017,155500,394283760,11230,11230,11230,11230,0
20241017,155400,394283760,11230,11230,11230,11230,0
20241017,155300,394283760,11230,11230,11230,11230,0
20241017,155200,394283760,11230,11230,11230,11230,0
20241017,155100,394283760,11230,11230,11230,11230,0
20241017,155000,394283760,11230,11230,11230,11230,0
20241017,154900,394283760,11230,11230,11230,11230,0
20241017,154800,394283760,11230,11230,11230,11230,0
20241017,154700,394283760,11230,11230,11230,11230,0
20241017,154600,394283760,11230,11230,11230,11230,0
20241017,154500,394283760,11230,11230,11230,11230,0
20241017,154400,394283760,11230,11230,11230,11230,452
20241017,154300,394283760,11230,11230,11230,11230,0
20241017,154200,394283760,11230,11230,11230,11230,0
20241017,154100,394283760,11230,11230,11230,11230,0
20241017,154000,394283760,11230,11230,11230,11230,0
20241017,153900,394283760,11230,11230,11230,11230,0
20241017,153800,394283760,11230,11230,11230,11230,0
20241017,153700,394283760,11230,11230,11230,11230,0
20241017,153600,394283760,11230,11230,11230,11230,0
20241017,153500,394283760,11230,11230,11230,11230,0
20241017,153400,394283760,11230,11230,11230,11230,0
20241017,153300,394283760,11230,11230,11230,11230,0
20241017,153200,394283760,11230,11230,11230,11230,0
20241017,153100,394283760,11230,11230,11230,11230,0
20241017,153000,394283760,11230,11230,11230,11230,452
20241017,152900,389207800,11280,11280,11280,11280,0
20241017,152800,389207800,11280,11280,11280,11280,0
20241017,152700,389207800,11280,11280,11280,11280,0
20241017,152600,389207800,11280,11280,11280,11280,0
20241017,152500,389207800,11280,11280,11280,11280,0
20241017,152400,389207800,11280,11280,11280,11280,0
20241017,152300,389207800,11280,11280,11280,11280,0
20241017,152200,389207800,11280,11280,11280,11280,0
20241017,152100,389207800,11280,11280,11280,11280,0
20241017,152000,389207800,11280,11280,11280,11280,0
20241017,151900,389207800,11280,11240,11280,11230,498
20241017,151800,383614550,11280,11240,11280,11230,28
20241017,151700,383299920,11240,11230,11240,11230,73
20241017,151600,382479560,11230,11230,11240,11230,23
20241017,151500,382221220,11230,11290,11290,11230,94
20241017,151400,381160320,11230,11230,11230,11230,9
20241017,151300,381059250,11230,11230,11230,11230,41
20241017,151200,380598820,11230,11230,11230,11230,1
20241017,151100,380587590,11230,11240,11240,11230,359
20241017,151000,376554340,11230,11230,11230,11230,1
20241017,150900,376543110,11230,11240,11240,11230,950
20241017,150800,365869610,11230,11230,11230,11230,0
20241017,150700,365869610,11230,11230,11240,11230,295
20241017,150600,362556310,11230,11230,11230,11230,3
20241017,150500,362522620,11230,11230,11230,11230,0
20241017,150400,362522620,11230,11230,11230,11230,0
20241017,150300,362522620,11230,11240,11240,11230,53
20241017,150200,361927400,11240,11240,11240,11240,0
20241017,150100,361927400,11240,11230,11240,11230,50
20241017,150000,361365890,11220,11220,11220,11220,14
20241017,145900,361208810,11230,11230,11230,11230,2
20241017,145800,361186350,11230,11230,11230,11220,130
20241017,145700,359727730,11230,11230,11230,11230,1193
20241017,145600,346330340,11230,11230,11230,11230,0
20241017,145500,346330340,11230,11230,11230,11230,14
20241017,145400,346173120,11230,11230,11230,11230,0
20241017,145300,346173120,11230,11230,11230,11230,0
20241017,145200,346173120,11230,11230,11230,11230,2
20241017,145100,346150660,11230,11230,11230,11230,2
20241017,145000,346128200,11230,11230,11230,11230,90
20241017,144900,345117500,11230,11230,11230,11230,0
20241017,144800,345117500,11230,11230,11230,11230,158
20241017,144700,343343160,11240,11240,11240,11240,0
20241017,144600,343343160,11240,11230,11240,11230,96
20241017,144500,342264360,11230,11230,11230,11230,0
20241017,144400,342264360,11230,11240,11240,11230,985
20241017,144300,331201630,11240,11240,11240,11240,0
20241017,144200,331201630,11240,11240,11240,11240,17
20241017,144100,331010550,11240,11240,11240,11240,35
20241017,144000,330617150,11240,11240,11240,11240,54
20241017,143900,330010190,11240,11240,11240,11240,6
20241017,143800,329942750,11230,11230,11230,11230,0
20241017,143700,329942750,11230,11230,11230,11230,13
20241017,143600,329796760,11230,11230,11230,11230,0
20241017,143500,329796760,11230,11240,11240,11230,229
20241017,143400,327225080,11230,11230,11230,11230,200
20241017,143300,324979080,11220,11220,11220,11220,0
20241017,143200,324979080,11220,11220,11220,11220,0
20241017,143100,324979080,11220,11250,11250,11220,2237
20241017,143000,299841560,11240,11240,11240,11240,0
20241017,142900,299841560,11240,11240,11240,11240,0
20241017,142800,299841560,11240,11240,11240,11240,10
20241017,142700,299729160,11250,11250,11250,11250,300
20241017,142600,296354160,11240,11240,11240,11240,12
20241017,142500,296219280,11240,11240,11240,11240,0
20241017,142400,296219280,11240,11240,11240,11240,0
20241017,142300,296219280,11240,11240,11240,11240,0
20241017,142200,296219280,11240,11240,11240,11240,0
20241017,142100,296219280,11240,11240,11240,11240,11
20241017,142000,296095640,11240,11240,11240,11240,0
20241017,141900,296095640,11240,11240,11240,11240,10
20241017,141800,295983240,11250,11250,11250,11250,71
20241017,141700,295184490,11260,11260,11260,11260,0
20241017,141600,295184490,11260,11260,11260,11260,0
20241017,141500,295184490,11260,11260,11260,11260,0
20241017,141400,295184490,11260,11260,11260,11260,2
20241017,141300,295161970,11260,11260,11260,11260,0
20241017,141200,295161970,11260,11260,11260,11260,24
20241017,141100,294891730,11260,11260,11260,11260,0
20241017,141000,294891730,11260,11260,11260,11260,1
20241017,140900,294880470,11240,11240,11240,11240,0
20241017,140800,294880470,11240,11240,11240,11240,13
20241017,140700,294734350,11260,11260,11260,11260,50
20241017,140600,294171350,11240,11240,11240,11240,0
20241017,140500,294171350,11240,11240,11240,11240,100
20241017,140400,293047350,11240,11240,11240,11240,45
20241017,140300,292541550,11240,11240,11240,11240,0
20241017,140200,292541550,11240,11240,11240,11240,1
20241017,140100,292530310,11250,11250,11250,11250,0
20241017,140000,292530310,11250,11250,11250,11250,1
20241017,135900,292519060,11260,11260,11260,11260,0
20241017,135800,292519060,11260,11240,11260,11240,263
20241017,135700,289560940,11240,11240,11240,11240,21
20241017,135600,289324900,11250,11250,11250,11250,0
20241017,135500,289324900,11250,11250,11250,11250,1
20241017,135400,289313650,11250,11240,11250,11240,7
20241017,135300,289234930,11240,11240,11240,11240,160
20241017,135200,287436530,11240,11250,11250,11240,264
20241017,135100,284467450,11260,11260,11260,11260,0
20241017,135000,284467450,11260,11260,11260,11260,1
20241017,134900,284456190,11260,11260,11260,11260,0
20241017,134800,284456190,11260,11260,11260,11250,20
20241017,134700,284231100,11250,11250,11250,11250,18
20241017,134600,284028600,11250,11250,11250,11250,0
20241017,134500,284028600,11250,11270,11270,11250,977
20241017,134400,273026520,11270,11270,11270,11270,0
20241017,134300,273026520,11270,11270,11270,11270,0
20241017,134200,273026520,11270,11270,11270,11270,13
20241017,134100,272880010,11290,11290,11290,11290,1
20241017,134000,272868720,11270,11270,11270,11270,0
20241017,133900,272868720,11270,11270,11270,11270,4
20241017,133800,272823640,11280,11280,11280,11280,0
20241017,133700,272823640,11280,11280,11280,11280,1
20241017,133600,272812360,11270,11270,11270,11270,13
20241017,133500,272665850,11280,11280,11280,11280,0
20241017,133400,272665850,11280,11280,11280,11280,0
20241017,133300,272665850,11280,11280,11280,11280,44
20241017,133200,272169530,11270,11270,11270,11270,0
20241017,133100,272169530,11270,11270,11270,11270,0
20241017,133000,272169530,11270,11270,11270,11270,13
20241017,132900,272023020,11270,11270,11270,11270,0
20241017,132800,272023020,11270,11270,11270,11270,0
20241017,132700,272023020,11270,11270,11270,11270,0
20241017,132600,272023020,11270,11270,11270,11270,0
20241017,132500,272023020,11270,11270,11270,11270,0
20241017,132400,272023020,11270,11270,11270,11270,0
20241017,132300,272023020,11270,11270,11270,11270,41
20241017,132200,271560950,11270,11270,11270,11270,38
20241017,132100,271132690,11280,11280,11280,11280,10
20241017,132000,271019890,11270,11260,11280,11260,41
20241017,131900,270557760,11240,11240,11240,11240,0
20241017,131800,270557760,11240,11240,11240,11240,0
20241017,131700,270557760,11240,11240,11240,11240,0
20241017,131600,270557760,11240,11240,11240,11240,0
20241017,131500,270557760,11240,11240,11240,11240,0
20241017,131400,270557760,11240,11240,11240,11240,0
20241017,131300,270557760,11240,11240,11240,11240,0
20241017,131200,270557760,11240,11240,11240,11240,0
20241017,131100,270557760,11240,11240,11240,11240,585
20241017,131000,263982360,11240,11240,11240,11230,1604
20241017,130900,245953480,11240,11280,11280,11240,5075
20241017,130800,188883680,11280,11280,11280,11280,10
20241017,130700,188770880,11280,11280,11280,11280,20
20241017,130600,188545280,11280,11270,11280,11270,20
20241017,130500,188319780,11280,11280,11280,11280,3
20241017,130400,188285940,11270,11270,11270,11270,0
20241017,130300,188285940,11270,11270,11270,11270,0
20241017,130200,188285940,11270,11270,11270,11270,586
20241017,130100,181681720,11270,11270,11280,11270,129
20241017,130000,180227690,11270,11270,11270,11270,3
20241017,125900,180193880,11270,11270,11270,11270,0
20241017,125800,180193880,11270,11270,11270,11270,50
20241017,125700,179630380,11280,11280,11280,11280,0
20241017,125600,179630380,11280,11280,11280,11280,456
20241017,125500,174486700,11280,11280,11280,11280,0
20241017,125400,174486700,11280,11280,11280,11280,9
20241017,125300,174385180,11280,11290,11290,11280,405
20241017,125200,169816170,11290,11290,11290,11290,45
20241017,125100,169308120,11290,11290,11290,11290,0
20241017,125000,169308120,11290,11290,11300,11290,3
20241017,124900,169274240,11290,11290,11290,11290,9
20241017,124800,169172630,11290,11290,11290,11290,153
20241017,124700,167445260,11300,11300,11300,11300,0
20241017,124600,167445260,11300,11300,11300,11300,0
20241017,124500,167445260,11300,11300,11300,11300,12
20241017,124400,167309660,11300,11300,11300,11300,76
20241017,124300,166450860,11300,11300,11300,11300,1
20241017,124200,166439560,11300,11300,11300,11300,0
20241017,124100,166439560,11300,11300,11300,11300,0
20241017,124000,166439560,11300,11300,11300,11280,4
20241017,123900,166394380,11280,11290,11290,11280,12
20241017,123800,166258910,11290,11290,11290,11290,19
20241017,123700,166044400,11290,11300,11300,11290,359
20241017,123600,161990640,11300,11300,11300,11300,9
20241017,123500,161888940,11300,11300,11300,11300,3
20241017,123400,161855040,11300,11300,11300,11300,120
20241017,123300,160499040,11310,11310,11310,11310,0
20241017,123200,160499040,11310,11310,11310,11310,1
20241017,123100,160487730,11310,11320,11320,11310,62
20241017,123000,159786500,11310,11310,11310,11310,0
20241017,122900,159786500,11310,11310,11310,11310,21
20241017,122800,159548990,11310,11320,11320,11310,105
20241017,122700,158361390,11320,11320,11320,11320,0
20241017,122600,158361390,11320,11320,11320,11320,0
20241017,122500,158361390,11320,11310,11320,11310,15
20241017,122400,158191670,11310,11310,11310,11310,50
20241017,122300,157626170,11310,11310,11310,11310,16
20241017,122200,157445210,11310,11310,11310,11310,6
20241017,122100,157377350,11310,11310,11310,11310,0
20241017,122000,157377350,11310,11310,11310,11310,1
20241017,121900,157366040,11310,11310,11310,11310,98
20241017,121800,156257660,11310,11310,11310,11310,0
20241017,121700,156257660,11310,11320,11320,11310,450
20241017,121600,151165160,11320,11320,11320,11320,1
20241017,121500,151153840,11330,11330,11330,11330,0
20241017,121400,151153840,11330,11330,11330,11330,0
20241017,121300,151153840,11330,11330,11330,11330,0
20241017,121200,151153840,11330,11330,11330,11330,0
20241017,121100,151153840,11330,11330,11330,11330,50
20241017,121000,150587340,11330,11330,11330,11330,26
20241017,120900,150292760,11310,11310,11310,11310,9
20241017,120800,150190970,11320,11320,11320,11320,30
20241017,120700,149851370,11320,11310,11320,11310,32
20241017,120600,149489140,11310,11310,11310,11310,0
20241017,120500,149489140,11310,11310,11310,11310,0
20241017,120400,149489140,11310,11310,11310,11310,0
20241017,120300,149489140,11310,11310,11310,11310,9
20241017,120200,149387350,11310,11310,11310,11310,0
20241017,120100,149387350,11310,11310,11310,11310,0
20241017,120000,149387350,11310,11310,11310,11310,51
20241017,115900,148810540,11310,11310,11310,11310,0
20241017,115800,148810540,11310,11310,11310,11310,51
20241017,115700,148233730,11340,11340,11340,11340,0
20241017,115600,148233730,11340,11340,11340,11340,0
20241017,115500,148233730,11340,11340,11340,11340,0
20241017,115400,148233730,11340,11300,11340,11300,507
20241017,115300,142485700,11300,11300,11300,11300,0
20241017,115200,142485700,11300,11300,11300,11300,0
20241017,115100,142485700,11300,11300,11300,11300,27
20241017,115000,142180600,11300,11300,11300,11300,0
20241017,114900,142180600,11300,11300,11300,11300,0
20241017,114800,142180600,11300,11300,11300,11300,0
20241017,114700,142180600,11300,11300,11300,11300,0
20241017,114600,142180600,11300,11300,11300,11300,0
20241017,114500,142180600,11300,11300,11300,11300,45
20241017,114400,141672100,11300,11300,11300,11300,0
20241017,114300,141672100,11300,11300,11300,11300,100
20241017,114200,140542100,11290,11280,11290,11280,40
20241017,114100,140090540,11290,11330,11330,11290,1607
20241017,114000,121902540,11330,11330,11330,11330,3
20241017,113900,121868550,11330,11330,11330,11330,390
20241017,113800,117449850,11340,11340,11340,11340,30
20241017,113700,117109650,11340,11340,11340,11340,0
20241017,113600,117109650,11340,11340,11340,11340,0
20241017,113500,117109650,11340,11340,11340,11340,0
20241017,113400,117109650,11340,11340,11340,11330,15
20241017,113300,116939590,11340,11340,11340,11340,40
20241017,113200,116485990,11330,11330,11330,11330,0
20241017,113100,116485990,11330,11330,11330,11330,200
20241017,113000,114219990,11340,11340,11340,11340,0
20241017,112900,114219990,11340,11340,11340,11340,0
20241017,112800,114219990,11340,11340,11340,11340,0
20241017,112700,114219990,11340,11340,11340,11340,11
20241017,112600,114095250,11340,11340,11340,11340,283
20241017,112500,110886030,11340,11340,11340,11340,20
20241017,112400,110659230,11340,11340,11340,11340,11
20241017,112300,110534490,11340,11340,11340,11340,0
20241017,112200,110534490,11340,11340,11340,11340,0
20241017,112100,110534490,11340,11340,11340,11340,101
20241017,112000,109389150,11330,11330,11330,11330,0
20241017,111900,109389150,11330,11340,11340,11330,300
20241017,111800,105987880,11350,11350,11350,11350,1
20241017,111700,105976530,11350,11350,11350,11350,34
20241017,111600,105590630,11360,11360,11360,11360,10
20241017,111500,105477030,11360,11360,11360,11360,0
20241017,111400,105477030,11360,11360,11360,11360,0
20241017,111300,105477030,11360,11360,11360,11360,0
20241017,111200,105477030,11360,11360,11360,11360,1
20241017,111100,105465670,11360,11360,11360,11360,0
20241017,111000,105465670,11360,11360,11360,11360,0
20241017,110900,105465670,11360,11360,11360,11360,0
20241017,110800,105465670,11360,11360,11360,11360,0
20241017,110700,105465670,11360,11360,11360,11360,0
20241017,110600,105465670,11360,11360,11360,11360,0
20241017,110500,105465670,11360,11360,11360,11360,1
20241017,110400,105454310,11360,11360,11360,11360,0
20241017,110300,105454310,11360,11360,11360,11360,0
20241017,110200,105454310,11360,11360,11360,11360,1
20241017,110100,105442950,11360,11360,11360,11360,0
20241017,110000,105442950,11360,11360,11360,11360,0
20241017,105900,105442950,11360,11360,11360,11360,0
20241017,105800,105442950,11360,11360,11360,11360,7
20241017,105700,105363430,11380,11380,11380,11380,0
20241017,105600,105363430,11380,11380,11380,11380,0
20241017,105500,105363430,11380,11380,11380,11380,1
20241017,105400,105352050,11380,11380,11380,11380,17
20241017,105300,105158590,11330,11330,11330,11330,56
20241017,105200,104524110,11380,11380,11380,11380,17
20241017,105100,104330650,11330,11330,11330,11330,168
20241017,105000,102427210,11330,11330,11330,11330,0
20241017,104900,102427210,11330,11330,11330,11330,120
20241017,104800,101067610,11390,11330,11390,11330,140
20241017,104700,99481350,11330,11330,11330,11330,135
20241017,104600,97951800,11330,11350,11350,11330,687
20241017,104500,90165190,11350,11350,11350,11350,60
20241017,104400,89484190,11350,11360,11360,11350,744
20241017,104300,81035950,11360,11360,11360,11360,0
20241017,104200,81035950,11360,11360,11360,11360,1
20241017,104100,81024590,11370,11380,11380,11370,124
20241017,104000,79614700,11370,11380,11380,11370,29
20241017,103900,79284960,11400,11400,11400,11400,0
20241017,103800,79284960,11400,11380,11400,11380,52
20241017,103700,78693180,11380,11380,11380,11380,0
20241017,103600,78693180,11380,11380,11380,11380,0
20241017,103500,78693180,11380,11380,11380,11380,3
20241017,103400,78659040,11380,11380,11380,11380,0
20241017,103300,78659040,11380,11380,11380,11380,0
20241017,103200,78659040,11380,11380,11380,11380,0
20241017,103100,78659040,11380,11380,11380,11380,0
20241017,103000,78659040,11380,11380,11380,11380,0
20241017,102900,78659040,11380,11380,11380,11380,1
20241017,102800,78647660,11380,11380,11380,11380,0
20241017,102700,78647660,11380,11380,11380,11380,15
20241017,102600,78476960,11380,11380,11380,11380,15
20241017,102500,78306260,11420,11420,11420,11420,0
20241017,102400,78306260,11420,11420,11420,11420,0
20241017,102300,78306260,11420,11420,11420,11420,0
20241017,102200,78306260,11420,11420,11420,11420,0
20241017,102100,78306260,11420,11420,11420,11420,0
20241017,102000,78306260,11420,11410,11420,11410,10
20241017,101900,78192070,11360,11370,11370,11360,203
20241017,101800,75885630,11350,11350,11350,11350,0
20241017,101700,75885630,11350,11350,11350,11350,0
20241017,101600,75885630,11350,11370,11370,11350,632
20241017,101500,68706090,11360,11390,11390,11360,1029
20241017,101400,57003710,11400,11400,11400,11400,0
20241017,101300,57003710,11400,11400,11400,11400,257
20241017,101200,54073910,11400,11430,11430,11400,16
20241017,101100,53891480,11440,11440,11440,11440,0
20241017,101000,53891480,11440,11440,11440,11440,0
20241017,100900,53891480,11440,11440,11440,11440,1
20241017,100800,53880040,11440,11440,11440,11440,0
20241017,100700,53880040,11440,11440,11440,11440,0
20241017,100600,53880040,11440,11390,11440,11390,11
20241017,100500,53754700,11390,11390,11390,11390,0
20241017,100400,53754700,11390,11390,11390,11390,0
20241017,100300,53754700,11390,11380,11390,11380,52
20241017,100200,53162910,11390,11390,11390,11390,40
20241017,100100,52707310,11390,11390,11390,11380,52
20241017,100000,52115290,11390,11390,11390,11390,0
20241017,095900,52115290,11390,11410,11410,11390,649
20241017,095800,44717010,11400,11400,11400,11400,0
20241017,095700,44717010,11400,11400,11400,11400,0
20241017,095600,44717010,11400,11400,11400,11400,0
20241017,095500,44717010,11400,11400,11400,11400,0
20241017,095400,44717010,11400,11400,11400,11400,1
20241017,095300,44705610,11400,11400,11400,11400,0
20241017,095200,44705610,11400,11400,11400,11400,0
20241017,095100,44705610,11400,11400,11400,11400,3
20241017,095000,44671410,11400,11400,11400,11400,0
20241017,094900,44671410,11400,11400,11400,11400,0
20241017,094800,44671410,11400,11400,11400,11400,0
20241017,094700,44671410,11400,11390,11400,11390,15
20241017,094600,44500490,11400,11400,11400,11400,467
20241017,094500,39176690,11410,11410,11410,11410,0
20241017,094400,39176690,11410,11410,11410,11410,22
20241017,094300,38925670,11420,11420,11420,11420,0
20241017,094200,38925670,11420,11420,11420,11410,84
20241017,094100,37967140,11420,11420,11420,11420,97
20241017,094000,36859400,11450,11450,11450,11450,4
20241017,093900,36813600,11450,11450,11450,11450,0
20241017,093800,36813600,11450,11450,11450,11450,5
20241017,093700,36756350,11460,11460,11460,11460,0
20241017,093600,36756350,11460,11460,11460,11460,0
20241017,093500,36756350,11460,11460,11460,11460,0
20241017,093400,36756350,11460,11460,11460,11460,1
20241017,093300,36744890,11420,11420,11420,11420,22
20241017,093200,36493650,11420,11420,11420,11420,27
20241017,093100,36185310,11460,11460,11460,11460,1
20241017,093000,36173850,11400,11420,11420,11400,65
20241017,092900,35432760,11420,11420,11420,11420,20
20241017,092800,35204360,11420,11420,11420,11420,1
20241017,092700,35192940,11460,11460,11460,11460,1
20241017,092600,35181480,11440,11440,11440,11440,0
20241017,092500,35181480,11440,11440,11440,11440,1
20241017,092400,35170040,11420,11420,11420,11420,0
20241017,092300,35170040,11420,11420,11420,11420,1
20241017,092200,35158620,11450,11450,11450,11450,105
20241017,092100,33956370,11410,11410,11410,11410,0
20241017,092000,33956370,11410,11420,11420,11410,209
20241017,091900,31571610,11400,11400,11400,11400,0
20241017,091800,31571610,11400,11390,11400,11390,160
20241017,091700,29748430,11390,11400,11400,11390,234
20241017,091600,27082500,11410,11420,11420,11410,321
20241017,091500,23417200,11420,11420,11420,11420,160
20241017,091400,21590000,11420,11420,11420,11420,0
20241017,091300,21590000,11420,11420,11420,11420,54
20241017,091200,20973320,11430,11430,11430,11430,112
20241017,091100,19693160,11440,11450,11460,11440,154
20241017,091000,17930590,11460,11460,11460,11460,25
20241017,090900,17644090,11460,11480,11480,11460,157
20241017,090800,15844540,11480,11480,11480,11480,119
20241017,090700,14478420,11470,11470,11470,11470,2
20241017,090600,14455480,11460,11460,11460,11460,3
20241017,090500,14421100,11460,11460,11460,11460,0
20241017,090400,14421100,11460,11460,11460,11460,0
20241017,090300,14421100,11460,11460,11460,11460,0
20241017,090200,14421100,11460,11470,11470,11460,861
20241017,090100,4551780,11470,11470,11470,11470,42
20241017,090000,4070040,11500,11510,11510,11480,354