KissMeData/023590/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190800,189024340,18300,18300,18300,18300,323
20241017,190700,189024340,18300,18300,18300,18300,0
20241017,190600,189024340,18300,18300,18300,18300,0
20241017,190500,189024340,18300,18300,18300,18300,0
20241017,190400,189024340,18300,18300,18300,18300,0
20241017,190300,189024340,18300,18300,18300,18300,0
20241017,190200,189024340,18300,18300,18300,18300,0
20241017,190100,189024340,18300,18300,18300,18300,0
20241017,190000,189024340,18300,18300,18300,18300,0
20241017,185900,189024340,18300,18300,18300,18300,0
20241017,185800,189024340,18300,18300,18300,18300,0
20241017,185700,189024340,18300,18300,18300,18300,0
20241017,185600,189024340,18300,18300,18300,18300,0
20241017,185500,189024340,18300,18300,18300,18300,0
20241017,185400,189024340,18300,18300,18300,18300,0
20241017,185300,189024340,18300,18300,18300,18300,0
20241017,185200,189024340,18300,18300,18300,18300,0
20241017,185100,189024340,18300,18300,18300,18300,0
20241017,185000,189024340,18300,18300,18300,18300,0
20241017,184900,189024340,18300,18300,18300,18300,0
20241017,184800,189024340,18300,18300,18300,18300,0
20241017,184700,189024340,18300,18300,18300,18300,0
20241017,184600,189024340,18300,18300,18300,18300,0
20241017,184500,189024340,18300,18300,18300,18300,0
20241017,184400,189024340,18300,18300,18300,18300,0
20241017,184300,189024340,18300,18300,18300,18300,0
20241017,184200,189024340,18300,18300,18300,18300,0
20241017,184100,189024340,18300,18300,18300,18300,0
20241017,184000,189024340,18300,18300,18300,18300,0
20241017,183900,189024340,18300,18300,18300,18300,0
20241017,183800,189024340,18300,18300,18300,18300,323
20241017,183700,189024340,18300,18300,18300,18300,0
20241017,183600,189024340,18300,18300,18300,18300,0
20241017,183500,189024340,18300,18300,18300,18300,0
20241017,183400,189024340,18300,18300,18300,18300,0
20241017,183300,189024340,18300,18300,18300,18300,0
20241017,183200,189024340,18300,18300,18300,18300,0
20241017,183100,189024340,18300,18300,18300,18300,0
20241017,183000,189024340,18300,18300,18300,18300,0
20241017,182900,189024340,18300,18300,18300,18300,0
20241017,182800,189024340,18300,18300,18300,18300,0
20241017,182700,189024340,18300,18300,18300,18300,0
20241017,182600,189024340,18300,18300,18300,18300,0
20241017,182500,189024340,18300,18300,18300,18300,0
20241017,182400,189024340,18300,18300,18300,18300,0
20241017,182300,189024340,18300,18300,18300,18300,0
20241017,182200,189024340,18300,18300,18300,18300,0
20241017,182100,189024340,18300,18300,18300,18300,0
20241017,182000,189024340,18300,18300,18300,18300,0
20241017,181900,189024340,18300,18300,18300,18300,0
20241017,181800,189024340,18300,18300,18300,18300,0
20241017,181700,189024340,18300,18300,18300,18300,0
20241017,181600,189024340,18300,18300,18300,18300,0
20241017,181500,189024340,18300,18300,18300,18300,0
20241017,181400,189024340,18300,18300,18300,18300,0
20241017,181300,189024340,18300,18300,18300,18300,0
20241017,181200,189024340,18300,18300,18300,18300,0
20241017,181100,189024340,18300,18300,18300,18300,0
20241017,181000,189024340,18300,18300,18300,18300,0
20241017,180900,189024340,18300,18300,18300,18300,0
20241017,180800,189024340,18300,18300,18300,18300,323
20241017,180700,189024340,18300,18300,18300,18300,0
20241017,180600,189024340,18300,18300,18300,18300,0
20241017,180500,189024340,18300,18300,18300,18300,0
20241017,180400,189024340,18300,18300,18300,18300,0
20241017,180300,189024340,18300,18300,18300,18300,0
20241017,180200,189024340,18300,18300,18300,18300,0
20241017,180100,189024340,18300,18300,18300,18300,0
20241017,180000,189024340,18300,18300,18300,18300,0
20241017,175900,189024340,18300,18300,18300,18300,0
20241017,175800,189024340,18300,18300,18300,18300,0
20241017,175700,189024340,18300,18300,18300,18300,0
20241017,175600,189024340,18300,18300,18300,18300,0
20241017,175500,189024340,18300,18300,18300,18300,0
20241017,175400,189024340,18300,18300,18300,18300,0
20241017,175300,189024340,18300,18300,18300,18300,0
20241017,175200,189024340,18300,18300,18300,18300,0
20241017,175100,189024340,18300,18300,18300,18300,0
20241017,175000,189024340,18300,18300,18300,18300,0
20241017,174900,189024340,18300,18300,18300,18300,0
20241017,174800,189024340,18300,18300,18300,18300,0
20241017,174700,189024340,18300,18300,18300,18300,0
20241017,174600,189024340,18300,18300,18300,18300,0
20241017,174500,189024340,18300,18300,18300,18300,0
20241017,174400,189024340,18300,18300,18300,18300,0
20241017,174300,189024340,18300,18300,18300,18300,0
20241017,174200,189024340,18300,18300,18300,18300,0
20241017,174100,189024340,18300,18300,18300,18300,0
20241017,174000,189024340,18300,18300,18300,18300,0
20241017,173900,189024340,18300,18300,18300,18300,0
20241017,173800,189024340,18300,18300,18300,18300,323
20241017,173700,189024340,18300,18300,18300,18300,0
20241017,173600,189024340,18300,18300,18300,18300,0
20241017,173500,189024340,18300,18300,18300,18300,0
20241017,173400,189024340,18300,18300,18300,18300,0
20241017,173300,189024340,18300,18300,18300,18300,0
20241017,173200,189024340,18300,18300,18300,18300,0
20241017,173100,189024340,18300,18300,18300,18300,0
20241017,173000,189024340,18300,18300,18300,18300,0
20241017,172900,189024340,18300,18300,18300,18300,0
20241017,172800,189024340,18300,18300,18300,18300,0
20241017,172700,189024340,18300,18300,18300,18300,0
20241017,172600,189024340,18300,18300,18300,18300,0
20241017,172500,189024340,18300,18300,18300,18300,0
20241017,172400,189024340,18300,18300,18300,18300,0
20241017,172300,189024340,18300,18300,18300,18300,0
20241017,172200,189024340,18300,18300,18300,18300,0
20241017,172100,189024340,18300,18300,18300,18300,0
20241017,172000,189024340,18300,18300,18300,18300,0
20241017,171900,189024340,18300,18300,18300,18300,0
20241017,171800,189024340,18300,18300,18300,18300,0
20241017,171700,189024340,18300,18300,18300,18300,0
20241017,171600,189024340,18300,18300,18300,18300,0
20241017,171500,189024340,18300,18300,18300,18300,0
20241017,171400,189024340,18300,18300,18300,18300,0
20241017,171300,189024340,18300,18300,18300,18300,0
20241017,171200,189024340,18300,18300,18300,18300,0
20241017,171100,189024340,18300,18300,18300,18300,0
20241017,171000,189024340,18300,18300,18300,18300,0
20241017,170900,189024340,18300,18300,18300,18300,0
20241017,170800,189024340,18300,18300,18300,18300,323
20241017,170700,189024340,18300,18300,18300,18300,0
20241017,170600,189024340,18300,18300,18300,18300,0
20241017,170500,189024340,18300,18300,18300,18300,0
20241017,170400,189024340,18300,18300,18300,18300,0
20241017,170300,189024340,18300,18300,18300,18300,0
20241017,170200,189024340,18300,18300,18300,18300,0
20241017,170100,189024340,18300,18300,18300,18300,0
20241017,170000,189024340,18300,18300,18300,18300,0
20241017,165900,189024340,18300,18300,18300,18300,0
20241017,165800,189024340,18300,18300,18300,18300,0
20241017,165700,189024340,18300,18300,18300,18300,0
20241017,165600,189024340,18300,18300,18300,18300,0
20241017,165500,189024340,18300,18300,18300,18300,0
20241017,165400,189024340,18300,18300,18300,18300,0
20241017,165300,189024340,18300,18300,18300,18300,0
20241017,165200,189024340,18300,18300,18300,18300,0
20241017,165100,189024340,18300,18300,18300,18300,0
20241017,165000,189024340,18300,18300,18300,18300,0
20241017,164900,189024340,18300,18300,18300,18300,0
20241017,164800,189024340,18300,18300,18300,18300,0
20241017,164700,189024340,18300,18300,18300,18300,0
20241017,164600,189024340,18300,18300,18300,18300,0
20241017,164500,189024340,18300,18300,18300,18300,0
20241017,164400,189024340,18300,18300,18300,18300,0
20241017,164300,189024340,18300,18300,18300,18300,0
20241017,164200,189024340,18300,18300,18300,18300,0
20241017,164100,189024340,18300,18300,18300,18300,0
20241017,164000,189024340,18300,18300,18300,18300,0
20241017,163900,189024340,18300,18300,18300,18300,0
20241017,163800,189024340,18300,18300,18300,18300,323
20241017,163700,189024340,18300,18300,18300,18300,0
20241017,163600,189024340,18300,18300,18300,18300,0
20241017,163500,189024340,18300,18300,18300,18300,0
20241017,163400,189024340,18300,18300,18300,18300,0
20241017,163300,189024340,18300,18300,18300,18300,0
20241017,163200,189024340,18300,18300,18300,18300,0
20241017,163100,189024340,18300,18300,18300,18300,0
20241017,163000,189024340,18300,18300,18300,18300,0
20241017,162900,189024340,18300,18300,18300,18300,0
20241017,162800,189024340,18300,18300,18300,18300,0
20241017,162700,189024340,18300,18300,18300,18300,0
20241017,162600,189024340,18300,18300,18300,18300,0
20241017,162500,189024340,18300,18300,18300,18300,0
20241017,162400,189024340,18300,18300,18300,18300,0
20241017,162300,189024340,18300,18300,18300,18300,0
20241017,162200,189024340,18300,18300,18300,18300,0
20241017,162100,189024340,18300,18300,18300,18300,0
20241017,162000,189024340,18300,18300,18300,18300,0
20241017,161900,189024340,18300,18300,18300,18300,0
20241017,161800,189024340,18300,18300,18300,18300,0
20241017,161700,189024340,18300,18300,18300,18300,0
20241017,161600,189024340,18300,18300,18300,18300,0
20241017,161500,189024340,18300,18300,18300,18300,0
20241017,161400,189024340,18300,18300,18300,18300,0
20241017,161300,189024340,18300,18300,18300,18300,0
20241017,161200,189024340,18300,18300,18300,18300,0
20241017,161100,189024340,18300,18300,18300,18300,0
20241017,161000,189024340,18300,18300,18300,18300,0
20241017,160900,189024340,18300,18300,18300,18300,0
20241017,160800,189024340,18300,18300,18300,18300,323
20241017,160700,189024340,18300,18300,18300,18300,0
20241017,160600,189024340,18300,18300,18300,18300,0
20241017,160500,189024340,18300,18300,18300,18300,0
20241017,160400,189024340,18300,18300,18300,18300,0
20241017,160300,189024340,18300,18300,18300,18300,0
20241017,160200,189024340,18300,18300,18300,18300,0
20241017,160100,189024340,18300,18300,18300,18300,0
20241017,160000,189024340,18300,18300,18300,18300,0
20241017,155900,189024340,18300,18300,18300,18300,0
20241017,155800,189024340,18300,18300,18300,18300,0
20241017,155700,189024340,18300,18300,18300,18300,0
20241017,155600,189024340,18300,18300,18300,18300,0
20241017,155500,189024340,18300,18300,18300,18300,0
20241017,155400,189024340,18300,18300,18300,18300,0
20241017,155300,189024340,18300,18300,18300,18300,0
20241017,155200,189024340,18300,18300,18300,18300,0
20241017,155100,189024340,18300,18300,18300,18300,0
20241017,155000,189024340,18300,18300,18300,18300,0
20241017,154900,189024340,18300,18300,18300,18300,0
20241017,154800,189024340,18300,18300,18300,18300,0
20241017,154700,189024340,18300,18300,18300,18300,0
20241017,154600,189024340,18300,18300,18300,18300,0
20241017,154500,189024340,18300,18300,18300,18300,0
20241017,154400,189024340,18300,18300,18300,18300,0
20241017,154300,189024340,18300,18300,18300,18300,0
20241017,154200,189024340,18300,18300,18300,18300,0
20241017,154100,189024340,18300,18300,18300,18300,0
20241017,154000,189024340,18300,18300,18300,18300,0
20241017,153900,189024340,18300,18300,18300,18300,0
20241017,153800,189024340,18300,18300,18300,18300,323
20241017,153700,189024340,18300,18300,18300,18300,0
20241017,153600,189024340,18300,18300,18300,18300,0
20241017,153500,189024340,18300,18300,18300,18300,0
20241017,153400,189024340,18300,18300,18300,18300,0
20241017,153300,189024340,18300,18300,18300,18300,0
20241017,153200,189024340,18300,18300,18300,18300,0
20241017,153100,189024340,18300,18300,18300,18300,0
20241017,153000,189024340,18300,18300,18300,18300,323
20241017,152900,183113440,18260,18260,18260,18260,0
20241017,152800,183113440,18260,18260,18260,18260,0
20241017,152700,183113440,18260,18260,18260,18260,0
20241017,152600,183113440,18260,18260,18260,18260,0
20241017,152500,183113440,18260,18260,18260,18260,0
20241017,152400,183113440,18260,18260,18260,18260,0
20241017,152300,183113440,18260,18260,18260,18260,0
20241017,152200,183113440,18260,18260,18260,18260,0
20241017,152100,183113440,18260,18260,18260,18260,0
20241017,152000,183113440,18260,18260,18260,18260,0
20241017,151900,183113440,18260,18250,18260,18240,53
20241017,151800,182146150,18250,18260,18260,18250,47
20241017,151700,181288010,18260,18260,18260,18260,27
20241017,151600,180794990,18270,18270,18270,18260,46
20241017,151500,179954880,18260,18260,18260,18260,8
20241017,151400,179808800,18270,18260,18270,18260,41
20241017,151300,179060040,18270,18270,18270,18270,0
20241017,151200,179060040,18270,18270,18270,18270,1
20241017,151100,179041770,18270,18250,18270,18250,3
20241017,151000,178986980,18270,18270,18270,18270,0
20241017,150900,178986980,18270,18270,18270,18270,2
20241017,150800,178950440,18270,18250,18270,18250,41
20241017,150700,178202010,18270,18250,18270,18250,361
20241017,150600,171613340,18270,18270,18270,18270,0
20241017,150500,171613340,18270,18270,18270,18270,0
20241017,150400,171613340,18270,18250,18270,18250,2
20241017,150300,171576820,18270,18270,18270,18270,5
20241017,150200,171485470,18270,18270,18270,18270,0
20241017,150100,171485470,18270,18270,18270,18270,0
20241017,150000,171485470,18270,18250,18270,18250,2
20241017,145900,171448950,18270,18270,18270,18270,1
20241017,145800,171430680,18270,18270,18270,18270,0
20241017,145700,171430680,18270,18260,18270,18260,4
20241017,145600,171357610,18270,18260,18270,18260,262
20241017,145500,166573140,18270,18270,18270,18270,0
20241017,145400,166573140,18270,18280,18280,18270,389
20241017,145300,159464220,18280,18290,18290,18280,3
20241017,145200,159409360,18290,18290,18290,18290,0
20241017,145100,159409360,18290,18290,18290,18290,1
20241017,145000,159391070,18290,18280,18290,18280,29
20241017,144900,158860870,18290,18290,18290,18290,16
20241017,144800,158568230,18290,18290,18290,18290,0
20241017,144700,158568230,18290,18290,18290,18290,0
20241017,144600,158568230,18290,18280,18290,18280,14
20241017,144500,158312180,18290,18290,18290,18290,4
20241017,144400,158239020,18290,18290,18290,18290,2
20241017,144300,158202440,18280,18280,18280,18280,32
20241017,144200,157617480,18290,18290,18290,18290,168
20241017,144100,154544760,18290,18280,18290,18280,173
20241017,144000,151382310,18300,18300,18300,18300,0
20241017,143900,151382310,18300,18300,18300,18300,0
20241017,143800,151382310,18300,18300,18300,18300,57
20241017,143700,150339210,18290,18290,18290,18290,0
20241017,143600,150339210,18290,18290,18290,18290,0
20241017,143500,150339210,18290,18290,18290,18290,0
20241017,143400,150339210,18290,18290,18290,18290,0
20241017,143300,150339210,18290,18290,18290,18290,0
20241017,143200,150339210,18290,18290,18290,18290,23
20241017,143100,149918540,18290,18290,18290,18290,1
20241017,143000,149900250,18290,18290,18290,18290,0
20241017,142900,149900250,18290,18290,18290,18290,0
20241017,142800,149900250,18290,18290,18290,18290,1
20241017,142700,149881960,18300,18300,18300,18300,0
20241017,142600,149881960,18300,18300,18300,18300,0
20241017,142500,149881960,18300,18300,18300,18300,0
20241017,142400,149881960,18300,18300,18300,18300,0
20241017,142300,149881960,18300,18300,18300,18300,0
20241017,142200,149881960,18300,18300,18300,18300,43
20241017,142100,149095060,18300,18300,18300,18300,26
20241017,142000,148619260,18300,18300,18300,18300,0
20241017,141900,148619260,18300,18300,18300,18300,0
20241017,141800,148619260,18300,18300,18300,18300,0
20241017,141700,148619260,18300,18300,18300,18300,0
20241017,141600,148619260,18300,18300,18300,18300,0
20241017,141500,148619260,18300,18300,18300,18300,0
20241017,141400,148619260,18300,18300,18300,18300,0
20241017,141300,148619260,18300,18300,18300,18300,0
20241017,141200,148619260,18300,18300,18300,18300,3
20241017,141100,148564360,18300,18300,18300,18300,0
20241017,141000,148564360,18300,18300,18300,18300,0
20241017,140900,148564360,18300,18300,18300,18300,0
20241017,140800,148564360,18300,18300,18300,18300,32
20241017,140700,147978760,18290,18290,18290,18290,0
20241017,140600,147978760,18290,18290,18290,18290,10
20241017,140500,147795860,18300,18300,18300,18300,0
20241017,140400,147795860,18300,18300,18300,18300,0
20241017,140300,147795860,18300,18300,18300,18300,0
20241017,140200,147795860,18300,18300,18300,18300,0
20241017,140100,147795860,18300,18300,18300,18300,0
20241017,140000,147795860,18300,18300,18300,18300,0
20241017,135900,147795860,18300,18300,18300,18300,0
20241017,135800,147795860,18300,18300,18300,18300,0
20241017,135700,147795860,18300,18300,18300,18300,0
20241017,135600,147795860,18300,18300,18300,18300,50
20241017,135500,146880860,18290,18290,18290,18290,0
20241017,135400,146880860,18290,18300,18300,18290,91
20241017,135300,145216210,18310,18310,18310,18310,4
20241017,135200,145142970,18300,18300,18300,18300,0
20241017,135100,145142970,18300,18300,18300,18300,5
20241017,135000,145051470,18300,18300,18300,18300,5
20241017,134900,144959970,18300,18300,18300,18300,1
20241017,134800,144941670,18300,18300,18300,18300,0
20241017,134700,144941670,18300,18300,18300,18300,0
20241017,134600,144941670,18300,18300,18300,18300,0
20241017,134500,144941670,18300,18300,18300,18300,0
20241017,134400,144941670,18300,18300,18300,18300,0
20241017,134300,144941670,18300,18300,18300,18300,13
20241017,134200,144703770,18300,18300,18300,18300,8
20241017,134100,144557370,18300,18300,18300,18300,40
20241017,134000,143825370,18290,18290,18290,18290,0
20241017,133900,143825370,18290,18290,18290,18290,91
20241017,133800,142160980,18290,18290,18290,18290,13
20241017,133700,141923210,18290,18290,18290,18290,0
20241017,133600,141923210,18290,18290,18290,18290,0
20241017,133500,141923210,18290,18290,18290,18290,2
20241017,133400,141886630,18300,18300,18300,18300,4
20241017,133300,141813430,18300,18300,18300,18300,0
20241017,133200,141813430,18300,18300,18300,18300,3
20241017,133100,141758530,18300,18300,18300,18300,0
20241017,133000,141758530,18300,18300,18300,18300,0
20241017,132900,141758530,18300,18300,18300,18300,0
20241017,132800,141758530,18300,18300,18300,18300,0
20241017,132700,141758530,18300,18300,18300,18300,1
20241017,132600,141740230,18290,18290,18290,18290,1
20241017,132500,141721940,18310,18310,18310,18310,0
20241017,132400,141721940,18310,18310,18310,18310,0
20241017,132300,141721940,18310,18310,18310,18310,0
20241017,132200,141721940,18310,18310,18310,18310,0
20241017,132100,141721940,18310,18310,18310,18310,0
20241017,132000,141721940,18310,18310,18310,18310,0
20241017,131900,141721940,18310,18300,18310,18300,13
20241017,131800,141483960,18310,18310,18310,18310,0
20241017,131700,141483960,18310,18310,18310,18310,0
20241017,131600,141483960,18310,18300,18320,18300,32
20241017,131500,140897780,18320,18300,18320,18300,323
20241017,131400,134986420,18300,18300,18300,18300,0
20241017,131300,134986420,18300,18300,18300,18300,0
20241017,131200,134986420,18300,18300,18300,18300,0
20241017,131100,134986420,18300,18300,18300,18300,7
20241017,131000,134858320,18300,18280,18300,18280,141
20241017,130900,132280620,18300,18300,18300,18300,0
20241017,130800,132280620,18300,18300,18300,18300,0
20241017,130700,132280620,18300,18300,18300,18300,0
20241017,130600,132280620,18300,18300,18300,18300,0
20241017,130500,132280620,18300,18300,18300,18300,0
20241017,130400,132280620,18300,18300,18300,18300,0
20241017,130300,132280620,18300,18300,18300,18300,0
20241017,130200,132280620,18300,18300,18300,18300,0
20241017,130100,132280620,18300,18300,18300,18300,0
20241017,130000,132280620,18300,18300,18300,18300,0
20241017,125900,132280620,18300,18300,18300,18300,32
20241017,125800,131695020,18300,18300,18300,18300,0
20241017,125700,131695020,18300,18300,18300,18300,0
20241017,125600,131695020,18300,18300,18300,18300,0
20241017,125500,131695020,18300,18300,18300,18300,0
20241017,125400,131695020,18300,18300,18300,18300,0
20241017,125300,131695020,18300,18290,18300,18290,7
20241017,125200,131566950,18290,18290,18290,18290,0
20241017,125100,131566950,18290,18290,18290,18290,27
20241017,125000,131073120,18300,18300,18300,18300,0
20241017,124900,131073120,18300,18300,18300,18300,24
20241017,124800,130633920,18290,18290,18290,18290,0
20241017,124700,130633920,18290,18290,18290,18290,0
20241017,124600,130633920,18290,18300,18300,18290,8
20241017,124500,130487530,18300,18290,18300,18290,96
20241017,124400,128731580,18280,18280,18280,18280,0
20241017,124300,128731580,18280,18280,18280,18280,10
20241017,124200,128548780,18290,18290,18290,18290,0
20241017,124100,128548780,18290,18290,18290,18290,2
20241017,124000,128512200,18290,18280,18290,18280,7
20241017,123900,128384190,18290,18290,18290,18290,3
20241017,123800,128329320,18290,18290,18290,18280,377
20241017,123700,121436790,18290,18290,18290,18290,0
20241017,123600,121436790,18290,18290,18290,18290,0
20241017,123500,121436790,18290,18290,18290,18290,0
20241017,123400,121436790,18290,18290,18290,18290,13
20241017,123300,121199020,18290,18290,18290,18290,0
20241017,123200,121199020,18290,18290,18290,18290,0
20241017,123100,121199020,18290,18290,18290,18290,0
20241017,123000,121199020,18290,18290,18290,18290,0
20241017,122900,121199020,18290,18290,18290,18290,0
20241017,122800,121199020,18290,18290,18290,18290,0
20241017,122700,121199020,18290,18290,18290,18290,0
20241017,122600,121199020,18290,18290,18290,18290,0
20241017,122500,121199020,18290,18290,18290,18290,3
20241017,122400,121144150,18280,18280,18280,18280,0
20241017,122300,121144150,18280,18280,18280,18280,0
20241017,122200,121144150,18280,18280,18280,18280,2
20241017,122100,121107590,18290,18290,18290,18290,0
20241017,122000,121107590,18290,18290,18290,18290,0
20241017,121900,121107590,18290,18290,18290,18290,0
20241017,121800,121107590,18290,18290,18290,18290,1
20241017,121700,121089300,18280,18280,18280,18280,0
20241017,121600,121089300,18280,18280,18280,18280,0
20241017,121500,121089300,18280,18280,18280,18280,50
20241017,121400,120175300,18290,18290,18290,18290,0
20241017,121300,120175300,18290,18290,18300,18290,442
20241017,121200,112090720,18300,18290,18300,18290,135
20241017,121100,109621480,18290,18300,18300,18290,788
20241017,121000,95201450,18300,18300,18300,18300,0
20241017,120900,95201450,18300,18300,18300,18300,0
20241017,120800,95201450,18300,18300,18300,18300,0
20241017,120700,95201450,18300,18300,18300,18300,0
20241017,120600,95201450,18300,18300,18300,18300,0
20241017,120500,95201450,18300,18300,18300,18300,0
20241017,120400,95201450,18300,18300,18300,18300,0
20241017,120300,95201450,18300,18300,18300,18300,0
20241017,120200,95201450,18300,18300,18300,18300,0
20241017,120100,95201450,18300,18300,18300,18300,5
20241017,120000,95109950,18300,18300,18300,18300,0
20241017,115900,95109950,18300,18290,18300,18290,7
20241017,115800,94981870,18290,18290,18290,18290,0
20241017,115700,94981870,18290,18290,18290,18290,0
20241017,115600,94981870,18290,18290,18290,18290,0
20241017,115500,94981870,18290,18290,18290,18290,0
20241017,115400,94981870,18290,18290,18290,18290,0
20241017,115300,94981870,18290,18290,18290,18290,8
20241017,115200,94835550,18300,18300,18300,18300,0
20241017,115100,94835550,18300,18300,18300,18300,5
20241017,115000,94744050,18300,18300,18300,18300,0
20241017,114900,94744050,18300,18300,18300,18300,83
20241017,114800,93225150,18310,18310,18310,18310,0
20241017,114700,93225150,18310,18310,18310,18310,0
20241017,114600,93225150,18310,18310,18310,18310,0
20241017,114500,93225150,18310,18310,18310,18310,0
20241017,114400,93225150,18310,18310,18310,18310,0
20241017,114300,93225150,18310,18310,18310,18310,0
20241017,114200,93225150,18310,18300,18310,18300,21
20241017,114100,92840740,18300,18300,18310,18300,329
20241017,114000,86819870,18320,18320,18320,18320,0
20241017,113900,86819870,18320,18320,18320,18320,1
20241017,113800,86801550,18320,18320,18320,18320,35
20241017,113700,86160350,18300,18300,18300,18300,3
20241017,113600,86105450,18300,18300,18300,18300,7
20241017,113500,85977350,18300,18300,18300,18300,0
20241017,113400,85977350,18300,18300,18300,18300,0
20241017,113300,85977350,18300,18300,18300,18300,0
20241017,113200,85977350,18300,18300,18300,18300,0
20241017,113100,85977350,18300,18300,18300,18300,0
20241017,113000,85977350,18300,18300,18300,18300,0
20241017,112900,85977350,18300,18300,18300,18300,0
20241017,112800,85977350,18300,18290,18300,18290,64
20241017,112700,84806170,18290,18290,18290,18290,0
20241017,112600,84806170,18290,18290,18290,18290,0
20241017,112500,84806170,18290,18290,18290,18290,0
20241017,112400,84806170,18290,18290,18290,18290,55
20241017,112300,83800220,18300,18300,18300,18300,0
20241017,112200,83800220,18300,18300,18300,18300,0
20241017,112100,83800220,18300,18300,18300,18300,0
20241017,112000,83800220,18300,18300,18300,18300,0
20241017,111900,83800220,18300,18300,18300,18300,0
20241017,111800,83800220,18300,18300,18300,18300,0
20241017,111700,83800220,18300,18300,18300,18300,0
20241017,111600,83800220,18300,18300,18300,18300,1
20241017,111500,83781920,18280,18280,18280,18280,0
20241017,111400,83781920,18280,18280,18280,18280,0
20241017,111300,83781920,18280,18280,18280,18280,0
20241017,111200,83781920,18280,18290,18290,18280,100
20241017,111100,81952930,18310,18310,18310,18310,1
20241017,111000,81934620,18310,18310,18310,18310,0
20241017,110900,81934620,18310,18310,18310,18290,317
20241017,110800,76130570,18320,18320,18320,18320,0
20241017,110700,76130570,18320,18320,18320,18320,0
20241017,110600,76130570,18320,18320,18320,18320,0
20241017,110500,76130570,18320,18320,18320,18320,0
20241017,110400,76130570,18320,18300,18320,18300,45
20241017,110300,75306660,18300,18300,18300,18300,127
20241017,110200,72982560,18280,18280,18280,18280,0
20241017,110100,72982560,18280,18280,18280,18280,1
20241017,110000,72964280,18290,18290,18290,18290,0
20241017,105900,72964280,18290,18290,18290,18290,8
20241017,105800,72817960,18280,18280,18280,18280,0
20241017,105700,72817960,18280,18280,18280,18280,0
20241017,105600,72817960,18280,18280,18280,18280,103
20241017,105500,70935120,18280,18280,18280,18280,68
20241017,105400,69692080,18290,18290,18290,18290,0
20241017,105300,69692080,18290,18290,18290,18290,0
20241017,105200,69692080,18290,18290,18290,18290,0
20241017,105100,69692080,18290,18290,18290,18290,0
20241017,105000,69692080,18290,18290,18290,18280,232
20241017,104900,65450720,18300,18300,18300,18300,0
20241017,104800,65450720,18300,18300,18300,18300,23
20241017,104700,65029820,18300,18300,18300,18300,1
20241017,104600,65011520,18300,18300,18300,18300,0
20241017,104500,65011520,18300,18300,18300,18300,0
20241017,104400,65011520,18300,18300,18300,18300,59
20241017,104300,63931820,18310,18310,18310,18310,0
20241017,104200,63931820,18310,18310,18310,18310,0
20241017,104100,63931820,18310,18310,18310,18310,14
20241017,104000,63675480,18320,18320,18320,18320,0
20241017,103900,63675480,18320,18320,18320,18320,0
20241017,103800,63675480,18320,18320,18320,18320,0
20241017,103700,63675480,18320,18320,18320,18320,22
20241017,103600,63272440,18320,18320,18320,18320,0
20241017,103500,63272440,18320,18320,18320,18320,2
20241017,103400,63235800,18330,18330,18330,18330,0
20241017,103300,63235800,18330,18330,18330,18330,0
20241017,103200,63235800,18330,18330,18330,18330,0
20241017,103100,63235800,18330,18330,18330,18330,1
20241017,103000,63217470,18330,18330,18330,18330,1
20241017,102900,63199140,18330,18330,18330,18330,0
20241017,102800,63199140,18330,18330,18330,18330,0
20241017,102700,63199140,18330,18330,18330,18330,0
20241017,102600,63199140,18330,18330,18330,18330,0
20241017,102500,63199140,18330,18320,18330,18320,14
20241017,102400,62942650,18320,18320,18320,18320,0
20241017,102300,62942650,18320,18320,18320,18320,0
20241017,102200,62942650,18320,18320,18320,18320,0
20241017,102100,62942650,18320,18320,18320,18320,0
20241017,102000,62942650,18320,18320,18320,18320,0
20241017,101900,62942650,18320,18320,18320,18310,111
20241017,101800,60909230,18320,18320,18320,18320,36
20241017,101700,60249710,18320,18320,18320,18320,31
20241017,101600,59681790,18330,18330,18330,18330,30
20241017,101500,59131890,18340,18340,18340,18340,3
20241017,101400,59076870,18340,18340,18340,18340,0
20241017,101300,59076870,18340,18340,18340,18340,0
20241017,101200,59076870,18340,18340,18340,18340,0
20241017,101100,59076870,18340,18340,18340,18340,0
20241017,101000,59076870,18340,18340,18340,18340,4
20241017,100900,59003510,18340,18340,18340,18340,0
20241017,100800,59003510,18340,18340,18340,18340,0
20241017,100700,59003510,18340,18340,18340,18340,2
20241017,100600,58966830,18340,18340,18340,18340,50
20241017,100500,58049830,18340,18340,18340,18340,0
20241017,100400,58049830,18340,18340,18340,18340,8
20241017,100300,57903110,18340,18340,18340,18340,6
20241017,100200,57793070,18340,18340,18340,18340,6
20241017,100100,57683030,18340,18340,18340,18340,22
20241017,100000,57279550,18340,18340,18340,18340,3
20241017,095900,57224530,18340,18340,18340,18340,0
20241017,095800,57224530,18340,18340,18340,18340,141
20241017,095700,54638590,18340,18340,18340,18340,1
20241017,095600,54620250,18330,18330,18330,18330,1
20241017,095500,54601920,18330,18330,18330,18330,0
20241017,095400,54601920,18330,18320,18330,18320,2
20241017,095300,54565270,18310,18310,18310,18310,4
20241017,095200,54492030,18310,18310,18310,18310,0
20241017,095100,54492030,18310,18310,18310,18310,0
20241017,095000,54492030,18310,18310,18310,18310,3
20241017,094900,54437100,18320,18310,18350,18290,696
20241017,094800,41702900,18320,18320,18320,18320,18
20241017,094700,41373140,18330,18330,18330,18330,1
20241017,094600,41354810,18330,18330,18330,18330,0
20241017,094500,41354810,18330,18330,18330,18330,0
20241017,094400,41354810,18330,18330,18330,18330,0
20241017,094300,41354810,18330,18330,18330,18330,117
20241017,094200,39210200,18330,18350,18350,18330,6
20241017,094100,39100120,18350,18350,18350,18350,0
20241017,094000,39100120,18350,18350,18350,18350,5
20241017,093900,39008370,18350,18350,18350,18350,0
20241017,093800,39008370,18350,18310,18350,18310,57
20241017,093700,37962980,18300,18300,18300,18300,1
20241017,093600,37944680,18300,18300,18300,18300,1
20241017,093500,37926380,18340,18340,18340,18340,0
20241017,093400,37926380,18340,18340,18340,18340,0
20241017,093300,37926380,18340,18300,18340,18300,6
20241017,093200,37816460,18300,18300,18300,18300,3
20241017,093100,37761560,18350,18300,18350,18300,56
20241017,093000,36736240,18300,18300,18300,18300,1
20241017,092900,36717940,18310,18300,18310,18300,4
20241017,092800,36644710,18300,18290,18310,18290,302
20241017,092700,31116970,18280,18280,18280,18280,0
20241017,092600,31116970,18280,18270,18280,18270,358
20241017,092500,24576290,18280,18290,18290,18280,54
20241017,092400,23589000,18300,18300,18300,18300,597
20241017,092300,12663900,18310,18310,18310,18310,0
20241017,092200,12663900,18310,18310,18310,18310,14
20241017,092100,12407560,18310,18310,18310,18310,86
20241017,092000,10832900,18320,18320,18320,18320,1
20241017,091900,10814580,18310,18300,18320,18300,5
20241017,091800,10723020,18310,18310,18310,18310,0
20241017,091700,10723020,18310,18310,18310,18310,0
20241017,091600,10723020,18310,18290,18320,18290,10
20241017,091500,10540070,18280,18280,18280,18280,213
20241017,091400,6646430,18290,18290,18290,18290,8
20241017,091300,6500110,18290,18290,18290,18290,6
20241017,091200,6390370,18290,18290,18290,18290,4
20241017,091100,6317210,18290,18290,18320,18290,31
20241017,091000,5750190,18300,18300,18300,18300,150
20241017,090900,3005190,18390,18390,18390,18390,0
20241017,090800,3005190,18390,18390,18390,18390,0
20241017,090700,3005190,18390,18390,18390,18390,0
20241017,090600,3005190,18390,18390,18390,18390,0
20241017,090500,3005190,18390,18390,18390,18390,14
20241017,090400,2747730,18300,18300,18300,18290,112
20241017,090300,698220,18300,18300,18300,18300,5
20241017,090200,606720,18400,18380,18400,18370,32
20241017,090100,18300,18300,18300,18300,18300,0
20241017,090000,18300,18300,18300,18300,18300,1