KissMeData/026960/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,191200,1218951490,19100,19100,19100,19100,4338
20241011,191100,1218951490,19100,19100,19100,19100,0
20241011,191000,1218951490,19100,19100,19100,19100,0
20241011,190900,1218951490,19100,19100,19100,19100,0
20241011,190800,1218951490,19100,19100,19100,19100,0
20241011,190700,1218951490,19100,19100,19100,19100,0
20241011,190600,1218951490,19100,19100,19100,19100,0
20241011,190500,1218951490,19100,19100,19100,19100,0
20241011,190400,1218951490,19100,19100,19100,19100,0
20241011,190300,1218951490,19100,19100,19100,19100,0
20241011,190200,1218951490,19100,19100,19100,19100,0
20241011,190100,1218951490,19100,19100,19100,19100,0
20241011,190000,1218951490,19100,19100,19100,19100,0
20241011,185900,1218951490,19100,19100,19100,19100,0
20241011,185800,1218951490,19100,19100,19100,19100,0
20241011,185700,1218951490,19100,19100,19100,19100,0
20241011,185600,1218951490,19100,19100,19100,19100,0
20241011,185500,1218951490,19100,19100,19100,19100,0
20241011,185400,1218951490,19100,19100,19100,19100,0
20241011,185300,1218951490,19100,19100,19100,19100,0
20241011,185200,1218951490,19100,19100,19100,19100,0
20241011,185100,1218951490,19100,19100,19100,19100,0
20241011,185000,1218951490,19100,19100,19100,19100,0
20241011,184900,1218951490,19100,19100,19100,19100,0
20241011,184800,1218951490,19100,19100,19100,19100,0
20241011,184700,1218951490,19100,19100,19100,19100,0
20241011,184600,1218951490,19100,19100,19100,19100,0
20241011,184500,1218951490,19100,19100,19100,19100,0
20241011,184400,1218951490,19100,19100,19100,19100,0
20241011,184300,1218951490,19100,19100,19100,19100,0
20241011,184200,1218951490,19100,19100,19100,19100,4338
20241011,184100,1218951490,19100,19100,19100,19100,0
20241011,184000,1218951490,19100,19100,19100,19100,0
20241011,183900,1218951490,19100,19100,19100,19100,0
20241011,183800,1218951490,19100,19100,19100,19100,0
20241011,183700,1218951490,19100,19100,19100,19100,0
20241011,183600,1218951490,19100,19100,19100,19100,0
20241011,183500,1218951490,19100,19100,19100,19100,0
20241011,183400,1218951490,19100,19100,19100,19100,0
20241011,183300,1218951490,19100,19100,19100,19100,0
20241011,183200,1218951490,19100,19100,19100,19100,0
20241011,183100,1218951490,19100,19100,19100,19100,0
20241011,183000,1218951490,19100,19100,19100,19100,0
20241011,182900,1218951490,19100,19100,19100,19100,0
20241011,182800,1218951490,19100,19100,19100,19100,0
20241011,182700,1218951490,19100,19100,19100,19100,0
20241011,182600,1218951490,19100,19100,19100,19100,0
20241011,182500,1218951490,19100,19100,19100,19100,0
20241011,182400,1218951490,19100,19100,19100,19100,0
20241011,182300,1218951490,19100,19100,19100,19100,0
20241011,182200,1218951490,19100,19100,19100,19100,0
20241011,182100,1218951490,19100,19100,19100,19100,0
20241011,182000,1218951490,19100,19100,19100,19100,0
20241011,181900,1218951490,19100,19100,19100,19100,0
20241011,181800,1218951490,19100,19100,19100,19100,0
20241011,181700,1218951490,19100,19100,19100,19100,0
20241011,181600,1218951490,19100,19100,19100,19100,0
20241011,181500,1218951490,19100,19100,19100,19100,0
20241011,181400,1218951490,19100,19100,19100,19100,0
20241011,181300,1218951490,19100,19100,19100,19100,0
20241011,181200,1218951490,19100,19100,19100,19100,4338
20241011,181100,1218951490,19100,19100,19100,19100,0
20241011,181000,1218951490,19100,19100,19100,19100,0
20241011,180900,1218951490,19100,19100,19100,19100,0
20241011,180800,1218951490,19100,19100,19100,19100,0
20241011,180700,1218951490,19100,19100,19100,19100,0
20241011,180600,1218951490,19100,19100,19100,19100,0
20241011,180500,1218951490,19100,19100,19100,19100,0
20241011,180400,1218951490,19100,19100,19100,19100,0
20241011,180300,1218951490,19100,19100,19100,19100,0
20241011,180200,1218951490,19100,19100,19100,19100,0
20241011,180100,1218951490,19100,19100,19100,19100,0
20241011,180000,1218951490,19100,19100,19100,19100,0
20241011,175900,1218951490,19100,19100,19100,19100,0
20241011,175800,1218951490,19100,19100,19100,19100,0
20241011,175700,1218951490,19100,19100,19100,19100,0
20241011,175600,1218951490,19100,19100,19100,19100,0
20241011,175500,1218951490,19100,19100,19100,19100,0
20241011,175400,1218951490,19100,19100,19100,19100,0
20241011,175300,1218951490,19100,19100,19100,19100,0
20241011,175200,1218951490,19100,19100,19100,19100,0
20241011,175100,1218951490,19100,19100,19100,19100,0
20241011,175000,1218951490,19100,19100,19100,19100,0
20241011,174900,1218951490,19100,19100,19100,19100,0
20241011,174800,1218951490,19100,19100,19100,19100,0
20241011,174700,1218951490,19100,19100,19100,19100,0
20241011,174600,1218951490,19100,19100,19100,19100,0
20241011,174500,1218951490,19100,19100,19100,19100,0
20241011,174400,1218951490,19100,19100,19100,19100,0
20241011,174300,1218951490,19100,19100,19100,19100,0
20241011,174200,1218951490,19100,19100,19100,19100,4338
20241011,174100,1218951490,19100,19100,19100,19100,0
20241011,174000,1218951490,19100,19100,19100,19100,0
20241011,173900,1218951490,19100,19100,19100,19100,0
20241011,173800,1218951490,19100,19100,19100,19100,0
20241011,173700,1218951490,19100,19100,19100,19100,0
20241011,173600,1218951490,19100,19100,19100,19100,0
20241011,173500,1218951490,19100,19100,19100,19100,0
20241011,173400,1218951490,19100,19100,19100,19100,0
20241011,173300,1218951490,19100,19100,19100,19100,0
20241011,173200,1218951490,19100,19100,19100,19100,0
20241011,173100,1218951490,19100,19100,19100,19100,0
20241011,173000,1218951490,19100,19100,19100,19100,0
20241011,172900,1218951490,19100,19100,19100,19100,0
20241011,172800,1218951490,19100,19100,19100,19100,0
20241011,172700,1218951490,19100,19100,19100,19100,0
20241011,172600,1218951490,19100,19100,19100,19100,0
20241011,172500,1218951490,19100,19100,19100,19100,0
20241011,172400,1218951490,19100,19100,19100,19100,0
20241011,172300,1218951490,19100,19100,19100,19100,0
20241011,172200,1218951490,19100,19100,19100,19100,0
20241011,172100,1218951490,19100,19100,19100,19100,0
20241011,172000,1218951490,19100,19100,19100,19100,0
20241011,171900,1218951490,19100,19100,19100,19100,0
20241011,171800,1218951490,19100,19100,19100,19100,0
20241011,171700,1218951490,19100,19100,19100,19100,0
20241011,171600,1218951490,19100,19100,19100,19100,0
20241011,171500,1218951490,19100,19100,19100,19100,0
20241011,171400,1218951490,19100,19100,19100,19100,0
20241011,171300,1218951490,19100,19100,19100,19100,0
20241011,171200,1218951490,19100,19100,19100,19100,4338
20241011,171100,1218951490,19100,19100,19100,19100,0
20241011,171000,1218951490,19100,19100,19100,19100,0
20241011,170900,1218951490,19100,19100,19100,19100,0
20241011,170800,1218951490,19100,19100,19100,19100,0
20241011,170700,1218951490,19100,19100,19100,19100,0
20241011,170600,1218951490,19100,19100,19100,19100,0
20241011,170500,1218951490,19100,19100,19100,19100,0
20241011,170400,1218951490,19100,19100,19100,19100,0
20241011,170300,1218951490,19100,19100,19100,19100,0
20241011,170200,1218951490,19100,19100,19100,19100,0
20241011,170100,1218951490,19100,19100,19100,19100,0
20241011,170000,1218951490,19100,19100,19100,19100,0
20241011,165900,1218951490,19100,19100,19100,19100,0
20241011,165800,1218951490,19100,19100,19100,19100,0
20241011,165700,1218951490,19100,19100,19100,19100,0
20241011,165600,1218951490,19100,19100,19100,19100,0
20241011,165500,1218951490,19100,19100,19100,19100,0
20241011,165400,1218951490,19100,19100,19100,19100,0
20241011,165300,1218951490,19100,19100,19100,19100,0
20241011,165200,1218951490,19100,19100,19100,19100,0
20241011,165100,1218951490,19100,19100,19100,19100,0
20241011,165000,1218951490,19100,19100,19100,19100,0
20241011,164900,1218951490,19100,19100,19100,19100,0
20241011,164800,1218951490,19100,19100,19100,19100,0
20241011,164700,1218951490,19100,19100,19100,19100,0
20241011,164600,1218951490,19100,19100,19100,19100,0
20241011,164500,1218951490,19100,19100,19100,19100,0
20241011,164400,1218951490,19100,19100,19100,19100,0
20241011,164300,1218951490,19100,19100,19100,19100,0
20241011,164200,1218951490,19100,19100,19100,19100,4338
20241011,164100,1218951490,19100,19100,19100,19100,0
20241011,164000,1218951490,19100,19100,19100,19100,0
20241011,163900,1218951490,19100,19100,19100,19100,0
20241011,163800,1218951490,19100,19100,19100,19100,0
20241011,163700,1218951490,19100,19100,19100,19100,0
20241011,163600,1218951490,19100,19100,19100,19100,0
20241011,163500,1218951490,19100,19100,19100,19100,0
20241011,163400,1218951490,19100,19100,19100,19100,0
20241011,163300,1218951490,19100,19100,19100,19100,0
20241011,163200,1218951490,19100,19100,19100,19100,0
20241011,163100,1218951490,19100,19100,19100,19100,0
20241011,163000,1218951490,19100,19100,19100,19100,0
20241011,162900,1218951490,19100,19100,19100,19100,0
20241011,162800,1218951490,19100,19100,19100,19100,0
20241011,162700,1218951490,19100,19100,19100,19100,0
20241011,162600,1218951490,19100,19100,19100,19100,0
20241011,162500,1218951490,19100,19100,19100,19100,0
20241011,162400,1218951490,19100,19100,19100,19100,0
20241011,162300,1218951490,19100,19100,19100,19100,0
20241011,162200,1218951490,19100,19100,19100,19100,0
20241011,162100,1218951490,19100,19100,19100,19100,0
20241011,162000,1218951490,19100,19100,19100,19100,0
20241011,161900,1218951490,19100,19100,19100,19100,0
20241011,161800,1218951490,19100,19100,19100,19100,0
20241011,161700,1218951490,19100,19100,19100,19100,0
20241011,161600,1218951490,19100,19100,19100,19100,0
20241011,161500,1218951490,19100,19100,19100,19100,0
20241011,161400,1218951490,19100,19100,19100,19100,0
20241011,161300,1218951490,19100,19100,19100,19100,0
20241011,161200,1218951490,19100,19100,19100,19100,4338
20241011,161100,1218951490,19100,19100,19100,19100,0
20241011,161000,1218951490,19100,19100,19100,19100,0
20241011,160900,1218951490,19100,19100,19100,19100,0
20241011,160800,1218951490,19100,19100,19100,19100,0
20241011,160700,1218951490,19100,19100,19100,19100,0
20241011,160600,1218951490,19100,19100,19100,19100,0
20241011,160500,1218951490,19100,19100,19100,19100,0
20241011,160400,1218951490,19100,19100,19100,19100,0
20241011,160300,1218951490,19100,19100,19100,19100,0
20241011,160200,1218951490,19100,19100,19100,19100,0
20241011,160100,1218951490,19100,19100,19100,19100,0
20241011,160000,1218951490,19100,19100,19100,19100,0
20241011,155900,1218951490,19100,19100,19100,19100,0
20241011,155800,1218951490,19100,19100,19100,19100,0
20241011,155700,1218951490,19100,19100,19100,19100,0
20241011,155600,1218951490,19100,19100,19100,19100,0
20241011,155500,1218951490,19100,19100,19100,19100,0
20241011,155400,1218951490,19100,19100,19100,19100,0
20241011,155300,1218951490,19100,19100,19100,19100,0
20241011,155200,1218951490,19100,19100,19100,19100,0
20241011,155100,1218951490,19100,19100,19100,19100,0
20241011,155000,1218951490,19100,19100,19100,19100,0
20241011,154900,1218951490,19100,19100,19100,19100,0
20241011,154800,1218951490,19100,19100,19100,19100,0
20241011,154700,1218951490,19100,19100,19100,19100,0
20241011,154600,1218951490,19100,19100,19100,19100,0
20241011,154500,1218951490,19100,19100,19100,19100,0
20241011,154400,1218951490,19100,19100,19100,19100,0
20241011,154300,1218951490,19100,19100,19100,19100,0
20241011,154200,1218951490,19100,19100,19100,19100,4338
20241011,154100,1218951490,19100,19100,19100,19100,0
20241011,154000,1218951490,19100,19100,19100,19100,0
20241011,153900,1218951490,19100,19100,19100,19100,0
20241011,153800,1218951490,19100,19100,19100,19100,0
20241011,153700,1218951490,19100,19100,19100,19100,0
20241011,153600,1218951490,19100,19100,19100,19100,0
20241011,153500,1218951490,19100,19100,19100,19100,0
20241011,153400,1218951490,19100,19100,19100,19100,0
20241011,153300,1218951490,19100,19100,19100,19100,0
20241011,153200,1218951490,19100,19100,19100,19100,0
20241011,153100,1218951490,19100,19100,19100,19100,0
20241011,153000,1218951490,19100,19100,19100,19100,4338
20241011,152900,1136095690,19080,19080,19080,19080,0
20241011,152800,1136095690,19080,19080,19080,19080,0
20241011,152700,1136095690,19080,19080,19080,19080,0
20241011,152600,1136095690,19080,19080,19080,19080,0
20241011,152500,1136095690,19080,19080,19080,19080,0
20241011,152400,1136095690,19080,19080,19080,19080,0
20241011,152300,1136095690,19080,19080,19080,19080,0
20241011,152200,1136095690,19080,19080,19080,19080,0
20241011,152100,1136095690,19080,19080,19080,19080,0
20241011,152000,1136095690,19080,19080,19080,19080,0
20241011,151900,1136095690,19080,19030,19100,19030,466
20241011,151800,1127206740,19030,19020,19100,19010,366
20241011,151700,1120235650,19020,19010,19020,19010,148
20241011,151600,1117421170,19010,19020,19020,19010,647
20241011,151500,1105118530,19020,19050,19050,19010,632
20241011,151400,1093093940,19060,19060,19060,19060,28
20241011,151300,1092560260,19060,19060,19060,19050,108
20241011,151200,1090502340,19050,19060,19060,19050,148
20241011,151100,1087681560,19060,19040,19060,19040,598
20241011,151000,1076284500,19040,19030,19040,19030,8
20241011,150900,1076132220,19030,19030,19030,19030,41
20241011,150800,1075351990,19030,19030,19030,19030,12
20241011,150700,1075123630,19020,19020,19020,19020,0
20241011,150600,1075123630,19020,19020,19020,19020,52
20241011,150500,1074134590,19020,19020,19020,19020,55
20241011,150400,1073088490,19020,19020,19020,19010,19
20241011,150300,1072727120,19020,19010,19020,19010,71
20241011,150200,1071376710,19020,19020,19020,19000,98
20241011,150100,1069514210,19020,19010,19020,19010,25
20241011,150000,1069038800,19010,19040,19040,19000,195
20241011,145900,1065333750,19000,19000,19010,19000,417
20241011,145800,1057408930,19010,19030,19030,19010,337
20241011,145700,1051000690,19030,19030,19030,19030,2
20241011,145600,1050962630,19060,19060,19060,19060,0
20241011,145500,1050962630,19060,19020,19060,19020,77
20241011,145400,1049498050,19010,19020,19020,19010,2
20241011,145300,1049460020,19020,19020,19060,19020,265
20241011,145200,1044417530,19020,19010,19020,19010,427
20241011,145100,1036299010,19010,19020,19020,19010,4
20241011,145000,1036222940,19020,19010,19020,19010,65
20241011,144900,1034986660,19020,19030,19030,19020,137
20241011,144800,1032380550,19030,19020,19030,19020,3
20241011,144700,1032323470,19020,19020,19030,19020,151
20241011,144600,1029451010,19030,19030,19030,19030,102
20241011,144500,1027509950,19040,19030,19040,19030,32
20241011,144400,1026900800,19030,19030,19030,19030,15
20241011,144300,1026615350,19020,19020,19020,19020,1
20241011,144200,1026596330,19020,19030,19030,19020,271
20241011,144100,1021439630,19020,19020,19030,19020,245
20241011,144000,1016779310,19020,19020,19020,19020,2
20241011,143900,1016741270,19020,19020,19030,19020,177
20241011,143800,1013372990,19020,19030,19030,19020,53
20241011,143700,1012364410,19030,19030,19030,19030,73
20241011,143600,1010975220,19020,19030,19030,19020,58
20241011,143500,1009872050,19020,19030,19030,19020,247
20241011,143400,1005171650,19030,19040,19040,19030,53
20241011,143300,1004162550,19030,19040,19040,19030,12
20241011,143200,1003934080,19050,19050,19050,19000,1753
20241011,143100,970606450,19060,19040,19060,19040,221
20241011,143000,966395170,19040,19050,19050,19040,66
20241011,142900,965138330,19040,19040,19040,19040,404
20241011,142800,957446170,19040,19050,19050,19040,20
20241011,142700,957065180,19050,19050,19060,19040,213
20241011,142600,953007520,19060,19060,19060,19050,157
20241011,142500,950016410,19060,19080,19080,19050,468
20241011,142400,941096150,19090,19080,19090,19070,151
20241011,142300,938215070,19090,19080,19090,19080,83
20241011,142200,936630710,19090,19080,19090,19080,40
20241011,142100,935867240,19080,19090,19090,19080,29
20241011,142000,935313830,19080,19070,19080,19070,14
20241011,141900,935046740,19080,19080,19080,19070,89
20241011,141800,933348630,19070,19080,19080,19070,204
20241011,141700,929458330,19070,19080,19080,19070,23
20241011,141600,929019500,19070,19080,19080,19070,132
20241011,141500,926500960,19080,19070,19080,19070,64
20241011,141400,925279860,19080,19070,19080,19070,24
20241011,141300,924821980,19070,19070,19070,19070,1
20241011,141200,924802910,19080,19070,19080,19070,30
20241011,141100,924230620,19070,19090,19090,19070,382
20241011,141000,916942650,19090,19090,19100,19090,389
20241011,140900,909516520,19090,19090,19100,19090,21
20241011,140800,909115440,19100,19090,19100,19090,18
20241011,140700,908771650,19100,19100,19100,19090,37
20241011,140600,908064960,19100,19090,19100,19090,150
20241011,140500,905199980,19090,19100,19100,19090,25
20241011,140400,904722490,19100,19100,19100,19100,17
20241011,140300,904397790,19090,19100,19100,19090,344
20241011,140200,897827400,19100,19110,19110,19100,1316
20241011,140100,872687830,19110,19120,19120,19110,22
20241011,140000,872267210,19110,19110,19120,19110,48
20241011,135900,871349720,19110,19110,19120,19110,179
20241011,135800,867927270,19120,19120,19120,19120,20
20241011,135700,867544870,19110,19130,19130,19110,14
20241011,135600,867277190,19130,19130,19130,19130,305
20241011,135500,861442540,19120,19120,19120,19110,43
20241011,135400,860620390,19110,19120,19130,19110,181
20241011,135300,857159640,19120,19130,19130,19120,39
20241011,135200,856413600,19130,19130,19130,19130,19
20241011,135100,856050130,19120,19120,19120,19120,51
20241011,135000,855075010,19130,19130,19130,19120,26
20241011,134900,854577650,19120,19130,19130,19120,25
20241011,134800,854099410,19130,19130,19130,19120,11
20241011,134700,853888990,19120,19130,19130,19120,28
20241011,134600,853353370,19120,19120,19120,19120,23
20241011,134500,852913610,19130,19120,19130,19120,106
20241011,134400,850886700,19120,19130,19130,19120,21
20241011,134300,850484980,19120,19130,19130,19120,46
20241011,134200,849605150,19130,19130,19130,19130,1
20241011,134100,849586020,19130,19130,19140,19120,126
20241011,134000,847176170,19130,19130,19130,19130,201
20241011,133900,843331040,19140,19130,19140,19130,23
20241011,133800,842890850,19140,19140,19140,19140,43
20241011,133700,842067830,19140,19140,19160,19140,1327
20241011,133600,816664810,19160,19150,19160,19150,419
20241011,133500,808637100,19140,19150,19160,19140,72
20241011,133400,807258090,19160,19150,19160,19150,30
20241011,133300,806683390,19150,19140,19150,19140,2
20241011,133200,806645100,19150,19150,19150,19150,1
20241011,133100,806625950,19160,19150,19160,19150,25
20241011,133000,806147150,19140,19140,19140,19140,3
20241011,132900,806089730,19130,19140,19140,19130,59
20241011,132800,804960480,19140,19160,19160,19140,35
20241011,132700,804290000,19150,19150,19150,19150,0
20241011,132600,804290000,19150,19150,19150,19140,15
20241011,132500,804002770,19150,19140,19150,19140,25
20241011,132400,803524040,19150,19140,19150,19140,5
20241011,132300,803428300,19140,19140,19150,19140,37
20241011,132200,802719930,19140,19150,19150,19140,24
20241011,132100,802260340,19140,19140,19140,19140,1
20241011,132000,802241200,19150,19150,19160,19140,72
20241011,131900,800862340,19150,19140,19150,19120,553
20241011,131800,790285590,19150,19150,19150,19150,5
20241011,131700,790189840,19160,19170,19170,19160,55
20241011,131600,789135850,19160,19130,19190,19130,754
20241011,131500,774693640,19140,19140,19140,19140,26
20241011,131400,774196000,19130,19130,19140,19130,26
20241011,131300,773698380,19120,19120,19120,19120,0
20241011,131200,773698380,19120,19140,19150,19120,503
20241011,131100,764074500,19130,19140,19150,19130,84
20241011,131000,762466550,19130,19150,19150,19110,306
20241011,130900,756617120,19150,19150,19150,19130,111
20241011,130800,754492770,19140,19140,19150,19130,558
20241011,130700,743807310,19130,19130,19130,19120,67
20241011,130600,742525610,19120,19120,19120,19120,1
20241011,130500,742506490,19120,19130,19140,19120,96
20241011,130400,740670750,19130,19130,19150,19130,231
20241011,130300,736251460,19140,19140,19140,19140,28
20241011,130200,735715540,19140,19140,19170,19140,171
20241011,130100,732442260,19160,19170,19170,19150,613
20241011,130000,720700380,19170,19160,19170,19160,36
20241011,125900,720010310,19170,19170,19170,19170,0
20241011,125800,720010310,19170,19170,19170,19170,27
20241011,125700,719492720,19160,19170,19180,19160,47
20241011,125600,718591770,19170,19170,19170,19170,19
20241011,125500,718227540,19180,19170,19180,19160,66
20241011,125400,716962360,19180,19170,19180,19170,94
20241011,125300,715160300,19170,19170,19170,19170,28
20241011,125200,714623540,19170,19170,19170,19170,0
20241011,125100,714623540,19170,19170,19170,19170,20
20241011,125000,714240140,19180,19170,19180,19160,47
20241011,124900,713339090,19180,19180,19180,19180,0
20241011,124800,713339090,19180,19170,19180,19170,57
20241011,124700,712246320,19170,19170,19170,19170,0
20241011,124600,712246320,19170,19180,19180,19170,51
20241011,124500,711268640,19160,19170,19170,19160,3
20241011,124400,711211150,19170,19170,19170,19170,1
20241011,124300,711191980,19180,19160,19180,19160,44
20241011,124200,710348280,19150,19160,19160,19150,176
20241011,124100,706977640,19160,19190,19190,19160,595
20241011,124000,695572050,19180,19180,19180,19180,6
20241011,123900,695456970,19180,19180,19180,19180,29
20241011,123800,694900750,19180,19180,19180,19180,23
20241011,123700,694459610,19190,19190,19190,19190,30
20241011,123600,693883910,19170,19180,19200,19170,76
20241011,123500,692426290,19190,19190,19190,19190,19
20241011,123400,692061680,19200,19190,19200,19180,350
20241011,123300,685347880,19190,19190,19190,19190,38
20241011,123200,684618660,19190,19190,19190,19190,74
20241011,123100,683198600,19220,19200,19220,19200,25
20241011,123000,682718520,19190,19200,19210,19190,22
20241011,122900,682295990,19200,19200,19200,19200,48
20241011,122800,681374390,19200,19200,19200,19200,87
20241011,122700,679703990,19210,19210,19210,19210,48
20241011,122600,678781910,19210,19210,19210,19210,33
20241011,122500,678147980,19220,19220,19220,19220,0
20241011,122400,678147980,19220,19210,19220,19200,112
20241011,122300,675996670,19200,19200,19200,19200,0
20241011,122200,675996670,19200,19210,19210,19200,14
20241011,122100,675727830,19190,19190,19190,19190,0
20241011,122000,675727830,19190,19210,19220,19190,64
20241011,121900,674498820,19220,19220,19220,19220,0
20241011,121800,674498820,19220,19220,19220,19220,3
20241011,121700,674441160,19220,19220,19220,19220,0
20241011,121600,674441160,19220,19220,19220,19190,565
20241011,121500,663596130,19250,19230,19250,19230,142
20241011,121400,660865090,19230,19230,19230,19230,0
20241011,121300,660865090,19230,19230,19230,19230,19
20241011,121200,660499720,19220,19230,19230,19220,22
20241011,121100,660076680,19240,19240,19240,19240,0
20241011,121000,660076680,19240,19220,19240,19220,78
20241011,120900,658576350,19240,19240,19240,19240,0
20241011,120800,658576350,19240,19220,19240,19220,42
20241011,120700,657769030,19220,19220,19220,19220,3
20241011,120600,657711370,19190,19230,19240,19190,492
20241011,120500,648256290,19240,19220,19240,19220,16
20241011,120400,647948660,19210,19210,19210,19210,7
20241011,120300,647814190,19230,19230,19230,19230,17
20241011,120200,647487280,19220,19210,19220,19210,20
20241011,120100,647102890,19210,19210,19210,19210,2
20241011,120000,647064470,19210,19210,19240,19210,38
20241011,115900,646334400,19240,19220,19240,19220,23
20241011,115800,645892300,19250,19210,19250,19210,110
20241011,115700,643778900,19250,19220,19250,19210,134
20241011,115600,641203270,19220,19230,19230,19220,34
20241011,115500,640549570,19220,19220,19220,19220,0
20241011,115400,640549570,19220,19210,19220,19210,5
20241011,115300,640453500,19210,19240,19240,19210,101
20241011,115200,638511830,19250,19230,19250,19230,19
20241011,115100,638146380,19230,19230,19230,19230,4
20241011,115000,638069460,19230,19230,19230,19230,34
20241011,114900,637415640,19220,19220,19250,19220,115
20241011,114800,635204920,19250,19220,19250,19220,101
20241011,114700,633263170,19230,19240,19250,19230,222
20241011,114600,628992960,19240,19240,19250,19240,25
20241011,114500,628511770,19250,19240,19250,19240,21
20241011,114400,628107530,19240,19260,19270,19240,103
20241011,114300,626124540,19260,19270,19270,19260,20
20241011,114200,625739150,19270,19260,19270,19250,79
20241011,114100,624217990,19270,19260,19270,19250,16
20241011,114000,623909770,19270,19250,19270,19250,26
20241011,113900,623408980,19250,19250,19250,19250,0
20241011,113800,623408980,19250,19240,19250,19240,6
20241011,113700,623293510,19260,19250,19260,19250,24
20241011,113600,622831490,19260,19240,19260,19240,81
20241011,113500,621272890,19260,19250,19270,19250,316
20241011,113400,615189520,19250,19260,19260,19250,24
20241011,113300,614727290,19250,19250,19250,19250,1
20241011,113200,614708040,19270,19260,19270,19250,32
20241011,113100,614091680,19250,19270,19270,19250,3
20241011,113000,614033890,19260,19250,19260,19250,25
20241011,112900,613552440,19250,19250,19270,19250,47
20241011,112800,612647380,19250,19260,19260,19250,2
20241011,112700,612608870,19270,19260,19270,19260,24
20241011,112600,612146590,19260,19270,19270,19260,45
20241011,112500,611279780,19250,19260,19270,19250,55
20241011,112400,610220430,19250,19250,19250,19250,0
20241011,112300,610220430,19250,19260,19270,19250,25
20241011,112200,609738910,19270,19270,19270,19270,20
20241011,112100,609353510,19260,19240,19260,19240,100
20241011,112000,607428400,19250,19250,19250,19250,72
20241011,111900,606042400,19250,19250,19260,19250,26
20241011,111800,605541680,19250,19260,19260,19250,68
20241011,111700,604232010,19250,19260,19260,19250,103
20241011,111600,602249040,19260,19260,19260,19250,10
20241011,111500,602056450,19270,19260,19270,19260,32
20241011,111400,601439990,19260,19260,19260,19260,20
20241011,111300,601054790,19250,19270,19270,19250,135
20241011,111200,598455020,19260,19260,19260,19260,5
20241011,111100,598358720,19260,19260,19270,19250,66
20241011,111000,597087560,19260,19260,19260,19260,11
20241011,110900,596875700,19260,19270,19270,19260,17
20241011,110800,596548150,19270,19270,19270,19270,40
20241011,110700,595777350,19270,19270,19300,19270,30
20241011,110600,595199220,19270,19270,19270,19270,6
20241011,110500,595083600,19280,19270,19280,19270,43
20241011,110400,594254760,19270,19270,19270,19270,12
20241011,110300,594023520,19260,19260,19260,19260,1
20241011,110200,594004260,19270,19270,19280,19260,102
20241011,110100,592038830,19270,19270,19270,19270,3
20241011,110000,591981020,19270,19270,19270,19260,51
20241011,105900,590998280,19260,19260,19270,19260,25
20241011,105800,590516590,19260,19260,19260,19260,3
20241011,105700,590458810,19280,19270,19280,19270,35
20241011,105600,589784160,19270,19270,19270,19270,13
20241011,105500,589533650,19280,19300,19300,19280,82
20241011,105400,587952200,19300,19300,19300,19300,31
20241011,105300,587353900,19290,19300,19300,19280,116
20241011,105200,585116420,19290,19290,19290,19290,2
20241011,105100,585077840,19320,19300,19320,19300,75
20241011,105000,583629480,19290,19290,19290,19290,2
20241011,104900,583590900,19290,19280,19290,19280,23
20241011,104800,583147360,19280,19280,19280,19280,1
20241011,104700,583128080,19270,19300,19300,19270,162
20241011,104600,580003470,19310,19290,19310,19290,35
20241011,104500,579327760,19310,19290,19310,19290,105
20241011,104400,577300300,19300,19300,19300,19300,20
20241011,104300,576914300,19300,19290,19300,19290,54
20241011,104200,575872180,19290,19300,19310,19290,312
20241011,104100,569850490,19300,19290,19300,19290,11
20241011,104000,569638260,19300,19280,19300,19280,42
20241011,103900,568828080,19290,19290,19300,19290,29
20241011,103800,568268420,19270,19270,19270,19270,2
20241011,103700,568229880,19300,19300,19300,19300,4
20241011,103600,568152680,19270,19260,19270,19260,36
20241011,103500,567459110,19260,19270,19270,19260,21
20241011,103400,567054450,19260,19260,19260,19260,6
20241011,103300,566938890,19260,19250,19260,19250,6
20241011,103200,566823340,19300,19290,19300,19260,63
20241011,103100,565607730,19250,19240,19250,19240,29
20241011,103000,565049750,19240,19240,19240,19240,22
20241011,102900,564626470,19240,19230,19240,19230,23
20241011,102800,564184160,19230,19220,19230,19220,53
20241011,102700,563164980,19220,19230,19230,19220,35
20241011,102600,562492090,19220,19230,19230,19220,5
20241011,102500,562395970,19230,19190,19230,19190,312
20241011,102400,556399290,19200,19190,19200,19190,32
20241011,102300,555784960,19180,19180,19180,19180,58
20241011,102200,554672520,19180,19170,19180,19170,42
20241011,102100,553867190,19170,19180,19180,19170,23
20241011,102000,553426080,19170,19170,19180,19170,10
20241011,101900,553234330,19180,19180,19180,19180,21
20241011,101800,552831550,19180,19170,19180,19170,4
20241011,101700,552754860,19180,19200,19200,19170,143
20241011,101600,550011640,19200,19200,19200,19200,18
20241011,101500,549666040,19200,19200,19220,19200,15
20241011,101400,549378020,19200,19220,19230,19200,27
20241011,101300,548858860,19190,19180,19240,19180,19
20241011,101200,548493410,19240,19190,19240,19190,19
20241011,101100,548127950,19250,19180,19250,19180,24
20241011,101000,547666510,19180,19150,19180,19150,10
20241011,100900,547474810,19170,19240,19240,19150,266
20241011,100800,542373830,19240,19200,19240,19200,28
20241011,100700,541835950,19200,19210,19210,19200,139
20241011,100600,539166200,19210,19220,19230,19210,71
20241011,100500,537801400,19220,19210,19230,19210,35
20241011,100400,537128700,19210,19220,19220,19210,44
20241011,100300,536283440,19210,19220,19220,19210,50
20241011,100200,535322700,19210,19210,19210,19210,11
20241011,100100,535111390,19220,19200,19220,19200,6
20241011,100000,534996110,19200,19220,19220,19200,130
20241011,095900,532498440,19220,19220,19220,19220,10
20241011,095800,532306240,19230,19220,19230,19220,139
20241011,095700,529634430,19220,19250,19260,19220,160
20241011,095600,526555060,19260,19250,19260,19250,916
20241011,095500,508913580,19250,19260,19260,19250,387
20241011,095400,501459970,19270,19290,19290,19270,106
20241011,095300,499415610,19320,19320,19320,19320,2
20241011,095200,499376970,19290,19310,19310,19290,1147
20241011,095100,477244990,19290,19300,19330,19280,2189
20241011,095000,434965520,19300,19280,19300,19280,1421
20241011,094900,407543810,19280,19270,19290,19270,25
20241011,094800,407061990,19260,19240,19280,19240,2117
20241011,094700,366288750,19240,19220,19250,19220,1810
20241011,094600,331478320,19230,19200,19230,19200,747
20241011,094500,317135770,19180,19180,19180,19180,458
20241011,094400,308351330,19180,19180,19180,19180,30
20241011,094300,307775930,19190,19140,19200,19140,1045
20241011,094200,287767210,19140,19140,19140,19140,5
20241011,094100,287671510,19140,19130,19140,19130,47
20241011,094000,286772150,19140,19140,19140,19130,15
20241011,093900,286485160,19140,19140,19140,19130,93
20241011,093800,284705210,19140,19140,19140,19140,0
20241011,093700,284705210,19140,19190,19190,19090,1238
20241011,093600,260996530,19200,19190,19200,19190,20
20241011,093500,260612540,19200,19200,19200,19200,23
20241011,093400,260170940,19200,19200,19200,19200,59
20241011,093300,259038140,19200,19200,19200,19190,41
20241011,093200,258250960,19200,19180,19200,19180,7
20241011,093100,258116580,19200,19160,19200,19160,2001
20241011,093000,219760080,19160,19150,19160,19150,37
20241011,092900,219051440,19160,19170,19170,19160,76
20241011,092800,217594690,19170,19180,19180,19170,3
20241011,092700,217537160,19180,19200,19200,19180,317
20241011,092600,211451980,19210,19210,19210,19210,168
20241011,092500,208224700,19220,19240,19250,19220,1438
20241011,092400,180558590,19250,19230,19250,19230,190
20241011,092300,176903550,19230,19240,19240,19230,32
20241011,092200,176288170,19250,19250,19250,19250,2
20241011,092100,176249670,19260,19250,19260,19210,2365
20241011,092000,130738130,19250,19220,19250,19220,467
20241011,091900,121749210,19230,19230,19230,19230,7
20241011,091800,121614600,19240,19240,19240,19240,7
20241011,091700,121479920,19240,19260,19270,19240,222
20241011,091600,117207170,19270,19270,19270,19270,1
20241011,091500,117187900,19270,19270,19270,19270,0
20241011,091400,117187900,19270,19270,19270,19270,4
20241011,091300,117110820,19290,19290,19290,19290,148
20241011,091200,114255900,19300,19300,19300,19300,15
20241011,091100,113966400,19310,19370,19370,19310,371
20241011,091000,106794620,19380,19440,19440,19380,94
20241011,090900,104970430,19420,19420,19450,19400,2019
20241011,090800,65756510,19420,19390,19440,19390,789
20241011,090700,50425790,19370,19390,19390,19370,29
20241011,090600,49863900,19390,19370,19390,19340,382
20241011,090500,42464470,19340,19340,19340,19340,10
20241011,090400,42271070,19400,19380,19400,19380,203
20241011,090300,38334830,19380,19320,19380,19320,380
20241011,090200,30983790,19320,19230,19320,19230,329
20241011,090100,24652450,19200,19210,19230,19200,179
20241011,090000,21213910,19200,19000,19200,19000,1115