KissMeData/023590/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,191200,1254770530,18500,18500,18500,18500,6055
20241008,191100,1254770530,18500,18500,18500,18500,0
20241008,191000,1254770530,18500,18500,18500,18500,0
20241008,190900,1254770530,18500,18500,18500,18500,0
20241008,190800,1254770530,18500,18500,18500,18500,0
20241008,190700,1254770530,18500,18500,18500,18500,0
20241008,190600,1254770530,18500,18500,18500,18500,0
20241008,190500,1254770530,18500,18500,18500,18500,0
20241008,190400,1254770530,18500,18500,18500,18500,0
20241008,190300,1254770530,18500,18500,18500,18500,0
20241008,190200,1254770530,18500,18500,18500,18500,0
20241008,190100,1254770530,18500,18500,18500,18500,0
20241008,190000,1254770530,18500,18500,18500,18500,0
20241008,185900,1254770530,18500,18500,18500,18500,0
20241008,185800,1254770530,18500,18500,18500,18500,0
20241008,185700,1254770530,18500,18500,18500,18500,0
20241008,185600,1254770530,18500,18500,18500,18500,0
20241008,185500,1254770530,18500,18500,18500,18500,0
20241008,185400,1254770530,18500,18500,18500,18500,0
20241008,185300,1254770530,18500,18500,18500,18500,0
20241008,185200,1254770530,18500,18500,18500,18500,0
20241008,185100,1254770530,18500,18500,18500,18500,0
20241008,185000,1254770530,18500,18500,18500,18500,0
20241008,184900,1254770530,18500,18500,18500,18500,0
20241008,184800,1254770530,18500,18500,18500,18500,0
20241008,184700,1254770530,18500,18500,18500,18500,0
20241008,184600,1254770530,18500,18500,18500,18500,0
20241008,184500,1254770530,18500,18500,18500,18500,0
20241008,184400,1254770530,18500,18500,18500,18500,0
20241008,184300,1254770530,18500,18500,18500,18500,0
20241008,184200,1254770530,18500,18500,18500,18500,6055
20241008,184100,1254770530,18500,18500,18500,18500,0
20241008,184000,1254770530,18500,18500,18500,18500,0
20241008,183900,1254770530,18500,18500,18500,18500,0
20241008,183800,1254770530,18500,18500,18500,18500,0
20241008,183700,1254770530,18500,18500,18500,18500,0
20241008,183600,1254770530,18500,18500,18500,18500,0
20241008,183500,1254770530,18500,18500,18500,18500,0
20241008,183400,1254770530,18500,18500,18500,18500,0
20241008,183300,1254770530,18500,18500,18500,18500,0
20241008,183200,1254770530,18500,18500,18500,18500,0
20241008,183100,1254770530,18500,18500,18500,18500,0
20241008,183000,1254770530,18500,18500,18500,18500,0
20241008,182900,1254770530,18500,18500,18500,18500,0
20241008,182800,1254770530,18500,18500,18500,18500,0
20241008,182700,1254770530,18500,18500,18500,18500,0
20241008,182600,1254770530,18500,18500,18500,18500,0
20241008,182500,1254770530,18500,18500,18500,18500,0
20241008,182400,1254770530,18500,18500,18500,18500,0
20241008,182300,1254770530,18500,18500,18500,18500,0
20241008,182200,1254770530,18500,18500,18500,18500,0
20241008,182100,1254770530,18500,18500,18500,18500,0
20241008,182000,1254770530,18500,18500,18500,18500,0
20241008,181900,1254770530,18500,18500,18500,18500,0
20241008,181800,1254770530,18500,18500,18500,18500,0
20241008,181700,1254770530,18500,18500,18500,18500,0
20241008,181600,1254770530,18500,18500,18500,18500,0
20241008,181500,1254770530,18500,18500,18500,18500,0
20241008,181400,1254770530,18500,18500,18500,18500,0
20241008,181300,1254770530,18500,18500,18500,18500,0
20241008,181200,1254770530,18500,18500,18500,18500,6055
20241008,181100,1254770530,18500,18500,18500,18500,0
20241008,181000,1254770530,18500,18500,18500,18500,0
20241008,180900,1254770530,18500,18500,18500,18500,0
20241008,180800,1254770530,18500,18500,18500,18500,0
20241008,180700,1254770530,18500,18500,18500,18500,0
20241008,180600,1254770530,18500,18500,18500,18500,0
20241008,180500,1254770530,18500,18500,18500,18500,0
20241008,180400,1254770530,18500,18500,18500,18500,0
20241008,180300,1254770530,18500,18500,18500,18500,0
20241008,180200,1254770530,18500,18500,18500,18500,0
20241008,180100,1254770530,18500,18500,18500,18500,0
20241008,180000,1254770530,18500,18500,18500,18500,0
20241008,175900,1254770530,18500,18500,18500,18500,0
20241008,175800,1254770530,18500,18500,18500,18500,0
20241008,175700,1254770530,18500,18500,18500,18500,0
20241008,175600,1254770530,18500,18500,18500,18500,0
20241008,175500,1254770530,18500,18500,18500,18500,0
20241008,175400,1254770530,18500,18500,18500,18500,0
20241008,175300,1254770530,18500,18500,18500,18500,0
20241008,175200,1254770530,18500,18500,18500,18500,0
20241008,175100,1254770530,18500,18500,18500,18500,0
20241008,175000,1254770530,18500,18500,18500,18500,0
20241008,174900,1254770530,18500,18500,18500,18500,0
20241008,174800,1254770530,18500,18500,18500,18500,0
20241008,174700,1254770530,18500,18500,18500,18500,0
20241008,174600,1254770530,18500,18500,18500,18500,0
20241008,174500,1254770530,18500,18500,18500,18500,0
20241008,174400,1254770530,18500,18500,18500,18500,0
20241008,174300,1254770530,18500,18500,18500,18500,0
20241008,174200,1254770530,18500,18500,18500,18500,6055
20241008,174100,1254770530,18500,18500,18500,18500,0
20241008,174000,1254770530,18500,18500,18500,18500,0
20241008,173900,1254770530,18500,18500,18500,18500,0
20241008,173800,1254770530,18500,18500,18500,18500,0
20241008,173700,1254770530,18500,18500,18500,18500,0
20241008,173600,1254770530,18500,18500,18500,18500,0
20241008,173500,1254770530,18500,18500,18500,18500,0
20241008,173400,1254770530,18500,18500,18500,18500,0
20241008,173300,1254770530,18500,18500,18500,18500,0
20241008,173200,1254770530,18500,18500,18500,18500,0
20241008,173100,1254770530,18500,18500,18500,18500,0
20241008,173000,1254770530,18500,18500,18500,18500,0
20241008,172900,1254770530,18500,18500,18500,18500,0
20241008,172800,1254770530,18500,18500,18500,18500,0
20241008,172700,1254770530,18500,18500,18500,18500,0
20241008,172600,1254770530,18500,18500,18500,18500,0
20241008,172500,1254770530,18500,18500,18500,18500,0
20241008,172400,1254770530,18500,18500,18500,18500,0
20241008,172300,1254770530,18500,18500,18500,18500,0
20241008,172200,1254770530,18500,18500,18500,18500,0
20241008,172100,1254770530,18500,18500,18500,18500,0
20241008,172000,1254770530,18500,18500,18500,18500,0
20241008,171900,1254770530,18500,18500,18500,18500,0
20241008,171800,1254770530,18500,18500,18500,18500,0
20241008,171700,1254770530,18500,18500,18500,18500,0
20241008,171600,1254770530,18500,18500,18500,18500,0
20241008,171500,1254770530,18500,18500,18500,18500,0
20241008,171400,1254770530,18500,18500,18500,18500,0
20241008,171300,1254770530,18500,18500,18500,18500,0
20241008,171200,1254770530,18500,18500,18500,18500,6055
20241008,171100,1254770530,18500,18500,18500,18500,0
20241008,171000,1254770530,18500,18500,18500,18500,0
20241008,170900,1254770530,18500,18500,18500,18500,0
20241008,170800,1254770530,18500,18500,18500,18500,0
20241008,170700,1254770530,18500,18500,18500,18500,0
20241008,170600,1254770530,18500,18500,18500,18500,0
20241008,170500,1254770530,18500,18500,18500,18500,0
20241008,170400,1254770530,18500,18500,18500,18500,0
20241008,170300,1254770530,18500,18500,18500,18500,0
20241008,170200,1254770530,18500,18500,18500,18500,0
20241008,170100,1254770530,18500,18500,18500,18500,0
20241008,170000,1254770530,18500,18500,18500,18500,0
20241008,165900,1254770530,18500,18500,18500,18500,0
20241008,165800,1254770530,18500,18500,18500,18500,0
20241008,165700,1254770530,18500,18500,18500,18500,0
20241008,165600,1254770530,18500,18500,18500,18500,0
20241008,165500,1254770530,18500,18500,18500,18500,0
20241008,165400,1254770530,18500,18500,18500,18500,0
20241008,165300,1254770530,18500,18500,18500,18500,0
20241008,165200,1254770530,18500,18500,18500,18500,0
20241008,165100,1254770530,18500,18500,18500,18500,0
20241008,165000,1254770530,18500,18500,18500,18500,0
20241008,164900,1254770530,18500,18500,18500,18500,0
20241008,164800,1254770530,18500,18500,18500,18500,0
20241008,164700,1254770530,18500,18500,18500,18500,0
20241008,164600,1254770530,18500,18500,18500,18500,0
20241008,164500,1254770530,18500,18500,18500,18500,0
20241008,164400,1254770530,18500,18500,18500,18500,0
20241008,164300,1254770530,18500,18500,18500,18500,0
20241008,164200,1254770530,18500,18500,18500,18500,6055
20241008,164100,1254770530,18500,18500,18500,18500,0
20241008,164000,1254770530,18500,18500,18500,18500,0
20241008,163900,1254770530,18500,18500,18500,18500,0
20241008,163800,1254770530,18500,18500,18500,18500,0
20241008,163700,1254770530,18500,18500,18500,18500,0
20241008,163600,1254770530,18500,18500,18500,18500,0
20241008,163500,1254770530,18500,18500,18500,18500,0
20241008,163400,1254770530,18500,18500,18500,18500,0
20241008,163300,1254770530,18500,18500,18500,18500,0
20241008,163200,1254770530,18500,18500,18500,18500,0
20241008,163100,1254770530,18500,18500,18500,18500,0
20241008,163000,1254770530,18500,18500,18500,18500,0
20241008,162900,1254770530,18500,18500,18500,18500,0
20241008,162800,1254770530,18500,18500,18500,18500,0
20241008,162700,1254770530,18500,18500,18500,18500,0
20241008,162600,1254770530,18500,18500,18500,18500,0
20241008,162500,1254770530,18500,18500,18500,18500,0
20241008,162400,1254770530,18500,18500,18500,18500,0
20241008,162300,1254770530,18500,18500,18500,18500,0
20241008,162200,1254770530,18500,18500,18500,18500,0
20241008,162100,1254770530,18500,18500,18500,18500,0
20241008,162000,1254770530,18500,18500,18500,18500,0
20241008,161900,1254770530,18500,18500,18500,18500,0
20241008,161800,1254770530,18500,18500,18500,18500,0
20241008,161700,1254770530,18500,18500,18500,18500,0
20241008,161600,1254770530,18500,18500,18500,18500,0
20241008,161500,1254770530,18500,18500,18500,18500,0
20241008,161400,1254770530,18500,18500,18500,18500,0
20241008,161300,1254770530,18500,18500,18500,18500,0
20241008,161200,1254770530,18500,18500,18500,18500,6055
20241008,161100,1254770530,18500,18500,18500,18500,0
20241008,161000,1254770530,18500,18500,18500,18500,0
20241008,160900,1254770530,18500,18500,18500,18500,0
20241008,160800,1254770530,18500,18500,18500,18500,0
20241008,160700,1254770530,18500,18500,18500,18500,0
20241008,160600,1254770530,18500,18500,18500,18500,0
20241008,160500,1254770530,18500,18500,18500,18500,0
20241008,160400,1254770530,18500,18500,18500,18500,0
20241008,160300,1254770530,18500,18500,18500,18500,0
20241008,160200,1254770530,18500,18500,18500,18500,0
20241008,160100,1254770530,18500,18500,18500,18500,0
20241008,160000,1254770530,18500,18500,18500,18500,0
20241008,155900,1254770530,18500,18500,18500,18500,0
20241008,155800,1254770530,18500,18500,18500,18500,0
20241008,155700,1254770530,18500,18500,18500,18500,0
20241008,155600,1254770530,18500,18500,18500,18500,0
20241008,155500,1254770530,18500,18500,18500,18500,0
20241008,155400,1254770530,18500,18500,18500,18500,0
20241008,155300,1254770530,18500,18500,18500,18500,0
20241008,155200,1254770530,18500,18500,18500,18500,0
20241008,155100,1254770530,18500,18500,18500,18500,0
20241008,155000,1254770530,18500,18500,18500,18500,0
20241008,154900,1254770530,18500,18500,18500,18500,0
20241008,154800,1254770530,18500,18500,18500,18500,0
20241008,154700,1254770530,18500,18500,18500,18500,0
20241008,154600,1254770530,18500,18500,18500,18500,0
20241008,154500,1254770530,18500,18500,18500,18500,0
20241008,154400,1254770530,18500,18500,18500,18500,0
20241008,154300,1254770530,18500,18500,18500,18500,0
20241008,154200,1254770530,18500,18500,18500,18500,6055
20241008,154100,1254770530,18500,18500,18500,18500,0
20241008,154000,1254770530,18500,18500,18500,18500,0
20241008,153900,1254770530,18500,18500,18500,18500,0
20241008,153800,1254770530,18500,18500,18500,18500,0
20241008,153700,1254770530,18500,18500,18500,18500,0
20241008,153600,1254770530,18500,18500,18500,18500,0
20241008,153500,1254770530,18500,18500,18500,18500,0
20241008,153400,1254770530,18500,18500,18500,18500,0
20241008,153300,1254770530,18500,18500,18500,18500,0
20241008,153200,1254770530,18500,18500,18500,18500,0
20241008,153100,1254770530,18500,18500,18500,18500,0
20241008,153000,1254770530,18500,18500,18500,18500,6055
20241008,152900,1142753030,18620,18620,18620,18620,0
20241008,152800,1142753030,18620,18620,18620,18620,0
20241008,152700,1142753030,18620,18620,18620,18620,0
20241008,152600,1142753030,18620,18620,18620,18620,0
20241008,152500,1142753030,18620,18620,18620,18620,0
20241008,152400,1142753030,18620,18620,18620,18620,0
20241008,152300,1142753030,18620,18620,18620,18620,0
20241008,152200,1142753030,18620,18620,18620,18620,0
20241008,152100,1142753030,18620,18620,18620,18620,0
20241008,152000,1142753030,18620,18620,18620,18620,0
20241008,151900,1142753030,18620,18640,18640,18620,190
20241008,151800,1139213190,18630,18620,18630,18620,61
20241008,151700,1138077270,18620,18620,18620,18620,44
20241008,151600,1137257990,18630,18620,18630,18620,62
20241008,151500,1136103540,18620,18630,18630,18620,79
20241008,151400,1134632200,18630,18630,18630,18630,49
20241008,151300,1133719330,18630,18630,18630,18630,40
20241008,151200,1132974130,18630,18630,18630,18630,40
20241008,151100,1132228930,18630,18630,18650,18630,38
20241008,151000,1131520970,18640,18640,18650,18640,36
20241008,150900,1130849920,18640,18640,18640,18640,298
20241008,150800,1125295200,18640,18640,18640,18640,44
20241008,150700,1124475040,18640,18640,18640,18640,32
20241008,150600,1123878560,18640,18670,18670,18640,136
20241008,150500,1121342040,18650,18650,18650,18650,253
20241008,150400,1116623590,18650,18650,18650,18650,31
20241008,150300,1116045440,18660,18660,18660,18660,387
20241008,150200,1108824020,18660,18660,18660,18660,15
20241008,150100,1108544120,18660,18660,18660,18660,0
20241008,150000,1108544120,18660,18670,18670,18660,47
20241008,145900,1107667010,18670,18670,18670,18670,37
20241008,145800,1106976220,18670,18670,18670,18670,11
20241008,145700,1106770850,18670,18670,18670,18660,78
20241008,145600,1105315000,18660,18670,18670,18660,92
20241008,145500,1103598200,18660,18670,18670,18660,14
20241008,145400,1103336870,18670,18660,18670,18660,98
20241008,145300,1101508040,18670,18660,18670,18650,742
20241008,145200,1087664180,18660,18670,18670,18660,16
20241008,145100,1087365530,18670,18680,18680,18660,385
20241008,145000,1080177560,18680,18680,18680,18680,9
20241008,144900,1080009440,18670,18680,18680,18670,294
20241008,144800,1074520380,18670,18680,18680,18670,96
20241008,144700,1072727430,18680,18680,18680,18680,66
20241008,144600,1071494550,18680,18670,18680,18670,16
20241008,144500,1071195740,18670,18680,18680,18670,67
20241008,144400,1069944560,18680,18670,18680,18670,53
20241008,144300,1068954610,18680,18670,18680,18670,303
20241008,144200,1063297510,18670,18670,18670,18660,245
20241008,144100,1058725580,18670,18670,18670,18670,59
20241008,144000,1057624050,18660,18670,18670,18660,17
20241008,143900,1057306740,18660,18670,18670,18660,92
20241008,143800,1055589930,18670,18660,18670,18660,46
20241008,143700,1054731480,18670,18650,18670,18650,59
20241008,143600,1053630550,18650,18660,18670,18650,146
20241008,143500,1050906290,18660,18660,18660,18660,17
20241008,143400,1050589070,18650,18630,18660,18630,27
20241008,143300,1050085760,18650,18670,18670,18650,406
20241008,143200,1042513480,18660,18630,18660,18630,201
20241008,143100,1038766250,18630,18620,18630,18620,40
20241008,143000,1038021360,18620,18630,18630,18620,18
20241008,142900,1037686100,18630,18590,18630,18590,11
20241008,142800,1037481490,18600,18650,18650,18590,777
20241008,142700,1023011230,18650,18650,18650,18650,7
20241008,142600,1022880680,18660,18630,18670,18630,117
20241008,142500,1020699330,18640,18640,18640,18630,53
20241008,142400,1019711600,18640,18650,18650,18640,97
20241008,142300,1017903340,18640,18650,18650,18640,44
20241008,142200,1017083040,18640,18640,18650,18640,54
20241008,142100,1016076390,18640,18650,18650,18640,23
20241008,142000,1015647580,18640,18650,18650,18640,25
20241008,141900,1015181490,18640,18640,18650,18640,56
20241008,141800,1014137560,18640,18640,18640,18640,13
20241008,141700,1013895240,18630,18630,18640,18630,31
20241008,141600,1013317700,18650,18630,18650,18630,70
20241008,141500,1012013270,18630,18630,18650,18630,34
20241008,141400,1011379660,18620,18620,18630,18620,45
20241008,141300,1010541670,18630,18640,18640,18630,76
20241008,141200,1009125700,18630,18630,18640,18630,47
20241008,141100,1008250000,18630,18640,18640,18630,23
20241008,141000,1007821420,18640,18630,18640,18630,20
20241008,140900,1007448740,18640,18620,18640,18620,32
20241008,140800,1006852760,18630,18620,18630,18620,23
20241008,140700,1006424410,18630,18650,18650,18620,41
20241008,140600,1005660650,18650,18670,18670,18650,66
20241008,140500,1004429090,18670,18660,18670,18660,23
20241008,140400,1003999820,18660,18650,18660,18650,58
20241008,140300,1002917760,18670,18660,18670,18660,15
20241008,140200,1002637760,18660,18660,18670,18650,27
20241008,140100,1002134000,18660,18660,18660,18650,47
20241008,140000,1001257100,18670,18670,18680,18660,143
20241008,135900,998587200,18670,18670,18680,18670,34
20241008,135800,997952330,18670,18670,18680,18670,42
20241008,135700,997168100,18670,18680,18680,18670,45
20241008,135600,996327770,18680,18690,18690,18680,35
20241008,135500,995673880,18680,18680,18690,18680,51
20241008,135400,994721120,18680,18700,18700,18680,257
20241008,135300,989916680,18700,18700,18710,18700,193
20241008,135200,986307440,18700,18700,18710,18700,143
20241008,135100,983632930,18700,18700,18700,18690,60
20241008,135000,982510980,18690,18690,18700,18690,58
20241008,134900,981426580,18690,18700,18700,18690,89
20241008,134800,979762470,18700,18700,18700,18700,18
20241008,134700,979425870,18700,18690,18710,18690,176
20241008,134600,976134640,18700,18700,18710,18690,320
20241008,134500,970150580,18700,18700,18700,18700,41
20241008,134400,969383880,18700,18700,18700,18690,162
20241008,134300,966354900,18690,18700,18700,18690,104
20241008,134200,964410200,18700,18690,18700,18690,118
20241008,134100,962204400,18690,18690,18700,18690,223
20241008,134000,958036460,18700,18680,18700,18680,234
20241008,133900,953663700,18680,18680,18680,18680,29
20241008,133800,953121980,18670,18680,18680,18670,60
20241008,133700,952001570,18670,18680,18680,18670,71
20241008,133600,950675750,18680,18680,18680,18680,36
20241008,133500,950003270,18680,18670,18680,18670,56
20241008,133400,948957500,18680,18670,18680,18670,58
20241008,133300,947874150,18680,18640,18680,18640,463
20241008,133200,939237400,18640,18640,18640,18630,61
20241008,133100,938100750,18640,18640,18640,18640,9
20241008,133000,937932990,18640,18640,18640,18640,17
20241008,132900,937616110,18630,18640,18640,18630,120
20241008,132800,935380420,18640,18640,18640,18640,9
20241008,132700,935212660,18630,18640,18640,18630,151
20241008,132600,932399440,18630,18640,18640,18630,48
20241008,132500,931505110,18630,18640,18640,18630,16
20241008,132400,931206940,18640,18630,18640,18630,18
20241008,132300,930871510,18640,18630,18640,18630,58
20241008,132200,929790880,18640,18640,18640,18630,132
20241008,132100,927331530,18640,18630,18640,18630,36
20241008,132000,926660770,18620,18630,18640,18620,61
20241008,131900,925524790,18620,18620,18630,18620,112
20241008,131800,923439340,18610,18590,18620,18590,208
20241008,131700,919568820,18590,18590,18590,18570,57
20241008,131600,918509620,18580,18580,18580,18580,48
20241008,131500,917617780,18580,18570,18580,18570,29
20241008,131400,917079160,18570,18570,18580,18570,31
20241008,131300,916503400,18580,18580,18580,18580,8
20241008,131200,916354760,18580,18580,18580,18570,32
20241008,131100,915760340,18570,18590,18590,18570,183
20241008,131000,912360340,18590,18590,18590,18590,9
20241008,130900,912193030,18580,18580,18590,18580,47
20241008,130800,911319570,18580,18590,18590,18580,26
20241008,130700,910836360,18590,18580,18590,18580,18
20241008,130600,910501870,18580,18570,18580,18570,29
20241008,130500,909963250,18570,18580,18590,18570,24
20241008,130400,909517430,18590,18580,18590,18580,32
20241008,130300,908922860,18590,18610,18610,18580,237
20241008,130200,904514720,18600,18590,18620,18590,68
20241008,130100,903250070,18580,18590,18590,18580,59
20241008,130000,902153760,18590,18580,18590,18580,133
20241008,125900,899682530,18590,18570,18590,18570,74
20241008,125800,898308330,18570,18560,18570,18560,44
20241008,125700,897491600,18570,18570,18580,18570,91
20241008,125600,895801630,18580,18590,18590,18580,122
20241008,125500,893534770,18580,18580,18580,18580,91
20241008,125400,891843990,18590,18590,18590,18580,60
20241008,125300,890729010,18590,18590,18600,18580,67
20241008,125200,889483480,18580,18600,18600,18580,19
20241008,125100,889130190,18600,18600,18610,18600,64
20241008,125000,887939700,18600,18610,18610,18600,13
20241008,124900,887697810,18600,18610,18610,18600,17
20241008,124800,887381510,18610,18630,18630,18610,26
20241008,124700,886897350,18640,18640,18640,18640,249
20241008,124600,882255990,18650,18640,18660,18640,224
20241008,124500,878078830,18630,18610,18630,18600,635
20241008,124400,866262090,18610,18610,18610,18600,64
20241008,124300,865071140,18610,18600,18610,18600,127
20241008,124200,862708570,18610,18610,18610,18600,82
20241008,124100,861182930,18610,18600,18610,18600,62
20241008,124000,860029180,18600,18580,18600,18580,354
20241008,123900,853450020,18550,18570,18570,18530,2281
20241008,123800,811141250,18570,18580,18580,18570,99
20241008,123700,809302730,18580,18580,18580,18580,10
20241008,123600,809116930,18580,18580,18580,18570,141
20241008,123500,806498380,18570,18580,18580,18570,23
20241008,123400,806071180,18580,18580,18580,18570,138
20241008,123300,803508130,18570,18580,18590,18570,42
20241008,123200,802727960,18580,18590,18590,18580,101
20241008,123100,800851290,18590,18590,18590,18590,9
20241008,123000,800683980,18580,18590,18590,18580,200
20241008,122900,796966990,18600,18600,18600,18600,124
20241008,122800,794660590,18610,18600,18610,18600,107
20241008,122700,792670300,18600,18630,18630,18600,65
20241008,122600,791460790,18620,18610,18620,18610,95
20241008,122500,789692800,18620,18620,18630,18590,646
20241008,122400,777673810,18620,18630,18630,18620,39
20241008,122300,776947540,18630,18640,18640,18630,87
20241008,122200,775326640,18640,18640,18640,18630,140
20241008,122100,772718330,18630,18640,18640,18630,114
20241008,122000,770594390,18630,18640,18640,18630,22
20241008,121900,770184380,18640,18630,18640,18630,125
20241008,121800,767855540,18630,18640,18640,18630,34
20241008,121700,767221930,18630,18640,18640,18630,98
20241008,121600,765396110,18630,18630,18640,18630,41
20241008,121500,764632190,18630,18640,18640,18630,100
20241008,121400,762769100,18630,18630,18630,18620,38
20241008,121300,762061250,18620,18630,18630,18620,120
20241008,121200,759825720,18640,18630,18640,18630,9
20241008,121100,759658040,18630,18620,18630,18620,115
20241008,121000,757516650,18630,18620,18630,18620,46
20241008,120900,756660040,18620,18620,18620,18620,93
20241008,120800,754928380,18610,18610,18610,18610,0
20241008,120700,754928380,18610,18620,18630,18610,77
20241008,120600,753494650,18610,18620,18620,18610,211
20241008,120500,749566810,18610,18610,18610,18610,183
20241008,120400,746161180,18600,18600,18600,18600,142
20241008,120300,743519980,18610,18610,18610,18610,19
20241008,120200,743166390,18600,18600,18600,18600,94
20241008,120100,741417990,18600,18600,18610,18600,56
20241008,120000,740376210,18600,18600,18600,18600,90
20241008,115900,738702210,18610,18600,18610,18600,26
20241008,115800,738218420,18600,18620,18620,18600,385
20241008,115700,731054600,18620,18620,18620,18620,62
20241008,115600,729900160,18610,18610,18610,18610,7
20241008,115500,729769890,18620,18620,18620,18610,67
20241008,115400,728522680,18610,18620,18620,18610,43
20241008,115300,727722110,18610,18610,18610,18610,0
20241008,115200,727722110,18610,18610,18610,18610,87
20241008,115100,726103040,18610,18600,18610,18600,33
20241008,115000,725489080,18600,18600,18600,18600,7
20241008,114900,725358880,18600,18590,18600,18590,41
20241008,114800,724596610,18590,18590,18590,18590,129
20241008,114700,722198500,18590,18590,18590,18590,100
20241008,114600,720339500,18580,18580,18580,18580,31
20241008,114500,719763520,18580,18580,18580,18580,0
20241008,114400,719763520,18580,18570,18580,18570,44
20241008,114300,718946010,18570,18570,18570,18570,12
20241008,114200,718723170,18590,18590,18590,18590,12
20241008,114100,718500090,18570,18600,18600,18570,334
20241008,114000,712294350,18580,18560,18580,18560,15
20241008,113900,712015910,18560,18560,18560,18560,0
20241008,113800,712015910,18560,18580,18580,18560,9
20241008,113700,711848830,18560,18580,18580,18560,23
20241008,113600,711421870,18580,18650,18650,18570,1712
20241008,113500,679559050,18660,18660,18660,18660,25
20241008,113400,679092550,18660,18660,18660,18660,18
20241008,113300,678756670,18660,18660,18660,18660,207
20241008,113200,674894050,18660,18660,18660,18660,32
20241008,113100,674296930,18660,18650,18660,18650,1137
20241008,113000,653081510,18620,18590,18620,18590,2203
20241008,112900,612064130,18590,18610,18610,18590,61
20241008,112800,610929370,18620,18620,18620,18620,118
20241008,112700,608732210,18620,18620,18620,18620,7
20241008,112600,608601870,18620,18620,18620,18620,31
20241008,112500,608024650,18640,18630,18640,18620,6
20241008,112400,607912880,18590,18610,18610,18590,10
20241008,112300,607726960,18600,18610,18610,18590,40
20241008,112200,606983000,18630,18640,18640,18620,96
20241008,112100,605195160,18640,18650,18650,18640,414
20241008,112000,597474140,18650,18660,18660,18650,26
20241008,111900,596989230,18660,18660,18660,18660,1
20241008,111800,596970570,18680,18680,18680,18680,59
20241008,111700,595868450,18680,18680,18680,18680,31
20241008,111600,595289370,18710,18700,18710,18700,1217
20241008,111500,572521510,18680,18640,18680,18640,432
20241008,111400,564456570,18640,18630,18650,18630,74
20241008,111300,563077120,18650,18630,18650,18630,6
20241008,111200,562965310,18620,18620,18640,18600,2160
20241008,111100,522766210,18610,18600,18620,18570,725
20241008,111000,509277000,18570,18590,18590,18550,2369
20241008,110900,465291190,18590,18590,18590,18590,0
20241008,110800,465291190,18590,18590,18590,18590,38
20241008,110700,464584770,18590,18590,18590,18590,0
20241008,110600,464584770,18590,18590,18590,18590,0
20241008,110500,464584770,18590,18590,18590,18590,32
20241008,110400,463989890,18590,18590,18590,18590,16
20241008,110300,463692450,18590,18590,18590,18590,100
20241008,110200,461833450,18590,18590,18590,18590,213
20241008,110100,457873780,18590,18590,18590,18590,122
20241008,110000,455605800,18590,18590,18590,18590,110
20241008,105900,453560900,18590,18590,18590,18590,20
20241008,105800,453189100,18590,18590,18590,18590,0
20241008,105700,453189100,18590,18590,18590,18590,19
20241008,105600,452835890,18590,18590,18590,18590,13
20241008,105500,452594220,18590,18590,18590,18590,0
20241008,105400,452594220,18590,18600,18600,18590,570
20241008,105300,441992310,18600,18600,18610,18600,20
20241008,105200,441620300,18610,18610,18610,18610,271
20241008,105100,436576990,18620,18610,18620,18610,39
20241008,105000,435851050,18620,18620,18620,18610,84
20241008,104900,434287050,18620,18620,18620,18620,13
20241008,104800,434044990,18610,18590,18610,18590,108
20241008,104700,432035540,18590,18580,18610,18580,124
20241008,104600,429729860,18600,18580,18600,18560,29
20241008,104500,429191080,18560,18560,18560,18550,83
20241008,104400,427650730,18550,18550,18550,18550,9
20241008,104300,427483780,18550,18550,18550,18550,113
20241008,104200,425387630,18550,18550,18550,18550,38
20241008,104100,424682730,18550,18550,18550,18550,0
20241008,104000,424682730,18550,18550,18550,18550,0
20241008,103900,424682730,18550,18550,18550,18550,39
20241008,103800,423959280,18550,18550,18550,18550,0
20241008,103700,423959280,18550,18550,18550,18550,0
20241008,103600,423959280,18550,18560,18560,18550,169
20241008,103500,420823040,18560,18560,18560,18560,0
20241008,103400,420823040,18560,18570,18570,18560,150
20241008,103300,418037630,18580,18610,18610,18580,5712
20241008,103200,311795700,18610,18600,18610,18600,42
20241008,103100,311014380,18600,18600,18600,18600,0
20241008,103000,311014380,18600,18610,18610,18600,368
20241008,102900,304169390,18620,18610,18620,18610,20
20241008,102800,303797100,18610,18610,18610,18610,0
20241008,102700,303797100,18610,18620,18620,18610,32
20241008,102600,303201570,18610,18610,18610,18610,50
20241008,102500,302271070,18620,18610,18620,18610,18
20241008,102400,301936080,18610,18610,18610,18610,143
20241008,102300,299274850,18610,18610,18610,18610,0
20241008,102200,299274850,18610,18610,18610,18610,10
20241008,102100,299088750,18620,18620,18620,18620,0
20241008,102000,299088750,18620,18610,18620,18610,268
20241008,101900,294101010,18600,18610,18610,18600,54
20241008,101800,293096170,18610,18610,18610,18610,0
20241008,101700,293096170,18610,18610,18610,18610,0
20241008,101600,293096170,18610,18610,18610,18610,81
20241008,101500,291588760,18610,18610,18610,18610,100
20241008,101400,289727760,18610,18610,18610,18610,0
20241008,101300,289727760,18610,18620,18620,18610,75
20241008,101200,288331980,18620,18620,18620,18620,13
20241008,101100,288089920,18620,18620,18620,18620,2
20241008,101000,288052680,18620,18620,18620,18620,0
20241008,100900,288052680,18620,18620,18620,18620,0
20241008,100800,288052680,18620,18620,18620,18620,0
20241008,100700,288052680,18620,18630,18630,18620,166
20241008,100600,284961750,18620,18620,18620,18620,20
20241008,100500,284589350,18620,18610,18620,18610,375
20241008,100400,277606860,18610,18620,18620,18610,125
20241008,100300,275280560,18620,18610,18620,18600,322
20241008,100200,269288330,18600,18600,18600,18600,0
20241008,100100,269288330,18600,18610,18610,18600,56
20241008,100000,268246290,18610,18610,18610,18610,0
20241008,095900,268246290,18610,18620,18620,18610,106
20241008,095800,266272820,18630,18630,18630,18630,42
20241008,095700,265490360,18630,18650,18650,18630,179
20241008,095600,262152890,18660,18660,18660,18660,0
20241008,095500,262152890,18660,18660,18660,18660,1
20241008,095400,262134230,18650,18660,18660,18650,440
20241008,095300,253924040,18670,18670,18670,18670,61
20241008,095200,252785170,18660,18660,18660,18660,200
20241008,095100,249053170,18670,18660,18670,18660,143
20241008,095000,246383870,18660,18670,18680,18630,1136
20241008,094900,225200120,18670,18670,18720,18660,1866
20241008,094800,190325390,18690,18630,18690,18620,917
20241008,094700,173229250,18620,18620,18620,18620,0
20241008,094600,173229250,18620,18630,18640,18620,236
20241008,094500,168832760,18620,18630,18630,18620,399
20241008,094400,161399720,18620,18620,18620,18620,1
20241008,094300,161381100,18590,18590,18630,18590,280
20241008,094200,156168610,18610,18610,18610,18590,117
20241008,094100,153991850,18610,18610,18610,18610,1
20241008,094000,153973240,18620,18630,18630,18620,158
20241008,093900,151030270,18640,18640,18640,18640,11
20241008,093800,150825230,18640,18620,18640,18620,282
20241008,093700,145569390,18640,18590,18640,18590,276
20241008,093600,140431900,18600,18600,18600,18600,100
20241008,093500,138571900,18590,18600,18600,18590,15
20241008,093400,138293030,18600,18600,18600,18600,10
20241008,093300,138107030,18590,18590,18590,18590,10
20241008,093200,137921130,18590,18590,18590,18590,2
20241008,093100,137883950,18590,18600,18600,18590,69
20241008,093000,136601190,18600,18590,18600,18590,2
20241008,092900,136564000,18590,18610,18610,18590,162
20241008,092800,133550060,18610,18620,18620,18610,94
20241008,092700,131800150,18630,18630,18630,18630,21
20241008,092600,131408920,18630,18620,18630,18620,2
20241008,092500,131371670,18620,18650,18700,18620,917
20241008,092400,114260100,18650,18650,18650,18640,284
20241008,092300,108963610,18700,18610,18700,18610,116
20241008,092200,106800650,18610,18700,18700,18590,1801
20241008,092100,73228080,18700,18610,18700,18610,493
20241008,092000,64037040,18610,18580,18610,18570,419
20241008,091900,56246680,18590,18560,18650,18560,1915
20241008,091800,20619980,18570,18570,18570,18570,0
20241008,091700,20619980,18570,18570,18570,18570,1
20241008,091600,20601410,18540,18550,18560,18510,300
20241008,091500,15041920,18550,18550,18550,18550,15
20241008,091400,14763670,18560,18550,18560,18540,39
20241008,091300,14040350,18550,18570,18570,18550,45
20241008,091200,13205240,18590,18560,18600,18560,208
20241008,091100,9337970,18550,18500,18550,18500,86
20241008,091000,7744920,18510,18490,18510,18490,14
20241008,090900,7486040,18480,18480,18480,18480,0
20241008,090800,7486040,18480,18510,18510,18480,221
20241008,090700,3396380,18510,18510,18510,18510,15
20241008,090600,3118730,18520,18520,18520,18520,0
20241008,090500,3118730,18520,18520,18520,18520,5
20241008,090400,3026130,18520,18520,18520,18520,0
20241008,090300,3026130,18520,18520,18520,18520,1
20241008,090200,3007610,18510,18510,18510,18510,0
20241008,090100,3007610,18510,18450,18510,18450,15
20241008,090000,2730740,18520,18450,18520,18450,148