KissMeData/026960/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,191200,1157293460,19620,19620,19620,19620,4301
20241018,191100,1157293460,19620,19620,19620,19620,0
20241018,191000,1157293460,19620,19620,19620,19620,0
20241018,190900,1157293460,19620,19620,19620,19620,0
20241018,190800,1157293460,19620,19620,19620,19620,0
20241018,190700,1157293460,19620,19620,19620,19620,0
20241018,190600,1157293460,19620,19620,19620,19620,0
20241018,190500,1157293460,19620,19620,19620,19620,0
20241018,190400,1157293460,19620,19620,19620,19620,0
20241018,190300,1157293460,19620,19620,19620,19620,0
20241018,190200,1157293460,19620,19620,19620,19620,0
20241018,190100,1157293460,19620,19620,19620,19620,0
20241018,190000,1157293460,19620,19620,19620,19620,0
20241018,185900,1157293460,19620,19620,19620,19620,0
20241018,185800,1157293460,19620,19620,19620,19620,0
20241018,185700,1157293460,19620,19620,19620,19620,0
20241018,185600,1157293460,19620,19620,19620,19620,0
20241018,185500,1157293460,19620,19620,19620,19620,0
20241018,185400,1157293460,19620,19620,19620,19620,0
20241018,185300,1157293460,19620,19620,19620,19620,0
20241018,185200,1157293460,19620,19620,19620,19620,0
20241018,185100,1157293460,19620,19620,19620,19620,0
20241018,185000,1157293460,19620,19620,19620,19620,0
20241018,184900,1157293460,19620,19620,19620,19620,0
20241018,184800,1157293460,19620,19620,19620,19620,0
20241018,184700,1157293460,19620,19620,19620,19620,0
20241018,184600,1157293460,19620,19620,19620,19620,0
20241018,184500,1157293460,19620,19620,19620,19620,0
20241018,184400,1157293460,19620,19620,19620,19620,0
20241018,184300,1157293460,19620,19620,19620,19620,0
20241018,184200,1157293460,19620,19620,19620,19620,4301
20241018,184100,1157293460,19620,19620,19620,19620,0
20241018,184000,1157293460,19620,19620,19620,19620,0
20241018,183900,1157293460,19620,19620,19620,19620,0
20241018,183800,1157293460,19620,19620,19620,19620,0
20241018,183700,1157293460,19620,19620,19620,19620,0
20241018,183600,1157293460,19620,19620,19620,19620,0
20241018,183500,1157293460,19620,19620,19620,19620,0
20241018,183400,1157293460,19620,19620,19620,19620,0
20241018,183300,1157293460,19620,19620,19620,19620,0
20241018,183200,1157293460,19620,19620,19620,19620,0
20241018,183100,1157293460,19620,19620,19620,19620,0
20241018,183000,1157293460,19620,19620,19620,19620,0
20241018,182900,1157293460,19620,19620,19620,19620,0
20241018,182800,1157293460,19620,19620,19620,19620,0
20241018,182700,1157293460,19620,19620,19620,19620,0
20241018,182600,1157293460,19620,19620,19620,19620,0
20241018,182500,1157293460,19620,19620,19620,19620,0
20241018,182400,1157293460,19620,19620,19620,19620,0
20241018,182300,1157293460,19620,19620,19620,19620,0
20241018,182200,1157293460,19620,19620,19620,19620,0
20241018,182100,1157293460,19620,19620,19620,19620,0
20241018,182000,1157293460,19620,19620,19620,19620,0
20241018,181900,1157293460,19620,19620,19620,19620,0
20241018,181800,1157293460,19620,19620,19620,19620,0
20241018,181700,1157293460,19620,19620,19620,19620,0
20241018,181600,1157293460,19620,19620,19620,19620,0
20241018,181500,1157293460,19620,19620,19620,19620,0
20241018,181400,1157293460,19620,19620,19620,19620,0
20241018,181300,1157293460,19620,19620,19620,19620,0
20241018,181200,1157293460,19620,19620,19620,19620,4301
20241018,181100,1157293460,19620,19620,19620,19620,0
20241018,181000,1157293460,19620,19620,19620,19620,0
20241018,180900,1157293460,19620,19620,19620,19620,0
20241018,180800,1157293460,19620,19620,19620,19620,0
20241018,180700,1157293460,19620,19620,19620,19620,0
20241018,180600,1157293460,19620,19620,19620,19620,0
20241018,180500,1157293460,19620,19620,19620,19620,0
20241018,180400,1157293460,19620,19620,19620,19620,0
20241018,180300,1157293460,19620,19620,19620,19620,0
20241018,180200,1157293460,19620,19620,19620,19620,0
20241018,180100,1157293460,19620,19620,19620,19620,0
20241018,180000,1157293460,19620,19620,19620,19620,0
20241018,175900,1157293460,19620,19620,19620,19620,0
20241018,175800,1157293460,19620,19620,19620,19620,0
20241018,175700,1157293460,19620,19620,19620,19620,0
20241018,175600,1157293460,19620,19620,19620,19620,0
20241018,175500,1157293460,19620,19620,19620,19620,0
20241018,175400,1157293460,19620,19620,19620,19620,0
20241018,175300,1157293460,19620,19620,19620,19620,0
20241018,175200,1157293460,19620,19620,19620,19620,0
20241018,175100,1157293460,19620,19620,19620,19620,0
20241018,175000,1157293460,19620,19620,19620,19620,0
20241018,174900,1157293460,19620,19620,19620,19620,0
20241018,174800,1157293460,19620,19620,19620,19620,0
20241018,174700,1157293460,19620,19620,19620,19620,0
20241018,174600,1157293460,19620,19620,19620,19620,0
20241018,174500,1157293460,19620,19620,19620,19620,0
20241018,174400,1157293460,19620,19620,19620,19620,0
20241018,174300,1157293460,19620,19620,19620,19620,0
20241018,174200,1157293460,19620,19620,19620,19620,4301
20241018,174100,1157293460,19620,19620,19620,19620,0
20241018,174000,1157293460,19620,19620,19620,19620,0
20241018,173900,1157293460,19620,19620,19620,19620,0
20241018,173800,1157293460,19620,19620,19620,19620,0
20241018,173700,1157293460,19620,19620,19620,19620,0
20241018,173600,1157293460,19620,19620,19620,19620,0
20241018,173500,1157293460,19620,19620,19620,19620,0
20241018,173400,1157293460,19620,19620,19620,19620,0
20241018,173300,1157293460,19620,19620,19620,19620,0
20241018,173200,1157293460,19620,19620,19620,19620,0
20241018,173100,1157293460,19620,19620,19620,19620,0
20241018,173000,1157293460,19620,19620,19620,19620,0
20241018,172900,1157293460,19620,19620,19620,19620,0
20241018,172800,1157293460,19620,19620,19620,19620,0
20241018,172700,1157293460,19620,19620,19620,19620,0
20241018,172600,1157293460,19620,19620,19620,19620,0
20241018,172500,1157293460,19620,19620,19620,19620,0
20241018,172400,1157293460,19620,19620,19620,19620,0
20241018,172300,1157293460,19620,19620,19620,19620,0
20241018,172200,1157293460,19620,19620,19620,19620,0
20241018,172100,1157293460,19620,19620,19620,19620,0
20241018,172000,1157293460,19620,19620,19620,19620,0
20241018,171900,1157293460,19620,19620,19620,19620,0
20241018,171800,1157293460,19620,19620,19620,19620,0
20241018,171700,1157293460,19620,19620,19620,19620,0
20241018,171600,1157293460,19620,19620,19620,19620,0
20241018,171500,1157293460,19620,19620,19620,19620,0
20241018,171400,1157293460,19620,19620,19620,19620,0
20241018,171300,1157293460,19620,19620,19620,19620,0
20241018,171200,1157293460,19620,19620,19620,19620,4301
20241018,171100,1157293460,19620,19620,19620,19620,0
20241018,171000,1157293460,19620,19620,19620,19620,0
20241018,170900,1157293460,19620,19620,19620,19620,0
20241018,170800,1157293460,19620,19620,19620,19620,0
20241018,170700,1157293460,19620,19620,19620,19620,0
20241018,170600,1157293460,19620,19620,19620,19620,0
20241018,170500,1157293460,19620,19620,19620,19620,0
20241018,170400,1157293460,19620,19620,19620,19620,0
20241018,170300,1157293460,19620,19620,19620,19620,0
20241018,170200,1157293460,19620,19620,19620,19620,0
20241018,170100,1157293460,19620,19620,19620,19620,0
20241018,170000,1157293460,19620,19620,19620,19620,0
20241018,165900,1157293460,19620,19620,19620,19620,0
20241018,165800,1157293460,19620,19620,19620,19620,0
20241018,165700,1157293460,19620,19620,19620,19620,0
20241018,165600,1157293460,19620,19620,19620,19620,0
20241018,165500,1157293460,19620,19620,19620,19620,0
20241018,165400,1157293460,19620,19620,19620,19620,0
20241018,165300,1157293460,19620,19620,19620,19620,0
20241018,165200,1157293460,19620,19620,19620,19620,0
20241018,165100,1157293460,19620,19620,19620,19620,0
20241018,165000,1157293460,19620,19620,19620,19620,0
20241018,164900,1157293460,19620,19620,19620,19620,0
20241018,164800,1157293460,19620,19620,19620,19620,0
20241018,164700,1157293460,19620,19620,19620,19620,0
20241018,164600,1157293460,19620,19620,19620,19620,0
20241018,164500,1157293460,19620,19620,19620,19620,0
20241018,164400,1157293460,19620,19620,19620,19620,0
20241018,164300,1157293460,19620,19620,19620,19620,0
20241018,164200,1157293460,19620,19620,19620,19620,4301
20241018,164100,1157293460,19620,19620,19620,19620,0
20241018,164000,1157293460,19620,19620,19620,19620,0
20241018,163900,1157293460,19620,19620,19620,19620,0
20241018,163800,1157293460,19620,19620,19620,19620,0
20241018,163700,1157293460,19620,19620,19620,19620,0
20241018,163600,1157293460,19620,19620,19620,19620,0
20241018,163500,1157293460,19620,19620,19620,19620,0
20241018,163400,1157293460,19620,19620,19620,19620,0
20241018,163300,1157293460,19620,19620,19620,19620,0
20241018,163200,1157293460,19620,19620,19620,19620,0
20241018,163100,1157293460,19620,19620,19620,19620,0
20241018,163000,1157293460,19620,19620,19620,19620,0
20241018,162900,1157293460,19620,19620,19620,19620,0
20241018,162800,1157293460,19620,19620,19620,19620,0
20241018,162700,1157293460,19620,19620,19620,19620,0
20241018,162600,1157293460,19620,19620,19620,19620,0
20241018,162500,1157293460,19620,19620,19620,19620,0
20241018,162400,1157293460,19620,19620,19620,19620,0
20241018,162300,1157293460,19620,19620,19620,19620,0
20241018,162200,1157293460,19620,19620,19620,19620,0
20241018,162100,1157293460,19620,19620,19620,19620,0
20241018,162000,1157293460,19620,19620,19620,19620,0
20241018,161900,1157293460,19620,19620,19620,19620,0
20241018,161800,1157293460,19620,19620,19620,19620,0
20241018,161700,1157293460,19620,19620,19620,19620,0
20241018,161600,1157293460,19620,19620,19620,19620,0
20241018,161500,1157293460,19620,19620,19620,19620,0
20241018,161400,1157293460,19620,19620,19620,19620,0
20241018,161300,1157293460,19620,19620,19620,19620,0
20241018,161200,1157293460,19620,19620,19620,19620,4301
20241018,161100,1157293460,19620,19620,19620,19620,0
20241018,161000,1157293460,19620,19620,19620,19620,0
20241018,160900,1157293460,19620,19620,19620,19620,0
20241018,160800,1157293460,19620,19620,19620,19620,0
20241018,160700,1157293460,19620,19620,19620,19620,0
20241018,160600,1157293460,19620,19620,19620,19620,0
20241018,160500,1157293460,19620,19620,19620,19620,0
20241018,160400,1157293460,19620,19620,19620,19620,0
20241018,160300,1157293460,19620,19620,19620,19620,0
20241018,160200,1157293460,19620,19620,19620,19620,0
20241018,160100,1157293460,19620,19620,19620,19620,0
20241018,160000,1157293460,19620,19620,19620,19620,0
20241018,155900,1157293460,19620,19620,19620,19620,0
20241018,155800,1157293460,19620,19620,19620,19620,0
20241018,155700,1157293460,19620,19620,19620,19620,0
20241018,155600,1157293460,19620,19620,19620,19620,0
20241018,155500,1157293460,19620,19620,19620,19620,0
20241018,155400,1157293460,19620,19620,19620,19620,0
20241018,155300,1157293460,19620,19620,19620,19620,0
20241018,155200,1157293460,19620,19620,19620,19620,0
20241018,155100,1157293460,19620,19620,19620,19620,0
20241018,155000,1157293460,19620,19620,19620,19620,0
20241018,154900,1157293460,19620,19620,19620,19620,0
20241018,154800,1157293460,19620,19620,19620,19620,0
20241018,154700,1157293460,19620,19620,19620,19620,0
20241018,154600,1157293460,19620,19620,19620,19620,0
20241018,154500,1157293460,19620,19620,19620,19620,0
20241018,154400,1157293460,19620,19620,19620,19620,0
20241018,154300,1157293460,19620,19620,19620,19620,0
20241018,154200,1157293460,19620,19620,19620,19620,4301
20241018,154100,1157293460,19620,19620,19620,19620,0
20241018,154000,1157293460,19620,19620,19620,19620,0
20241018,153900,1157293460,19620,19620,19620,19620,0
20241018,153800,1157293460,19620,19620,19620,19620,0
20241018,153700,1157293460,19620,19620,19620,19620,0
20241018,153600,1157293460,19620,19620,19620,19620,0
20241018,153500,1157293460,19620,19620,19620,19620,0
20241018,153400,1157293460,19620,19620,19620,19620,0
20241018,153300,1157293460,19620,19620,19620,19620,0
20241018,153200,1157293460,19620,19620,19620,19620,0
20241018,153100,1157293460,19620,19620,19620,19620,0
20241018,153000,1157293460,19620,19620,19620,19620,4301
20241018,152900,1072907840,19440,19440,19440,19440,0
20241018,152800,1072907840,19440,19440,19440,19440,0
20241018,152700,1072907840,19440,19440,19440,19440,0
20241018,152600,1072907840,19440,19440,19440,19440,0
20241018,152500,1072907840,19440,19440,19440,19440,0
20241018,152400,1072907840,19440,19440,19440,19440,0
20241018,152300,1072907840,19440,19440,19440,19440,0
20241018,152200,1072907840,19440,19440,19440,19440,0
20241018,152100,1072907840,19440,19440,19440,19440,0
20241018,152000,1072907840,19440,19440,19440,19440,0
20241018,151900,1072907840,19440,19470,19570,19430,913
20241018,151800,1055142840,19470,19480,19550,19460,270
20241018,151700,1049873100,19450,19460,19530,19450,158
20241018,151600,1046791560,19460,19460,19460,19460,2
20241018,151500,1046752640,19450,19500,19510,19450,77
20241018,151400,1045253150,19490,19500,19510,19470,523
20241018,151300,1035056070,19510,19510,19510,19500,8
20241018,151200,1034900000,19510,19500,19510,19500,213
20241018,151100,1030745160,19490,19500,19500,19490,78
20241018,151000,1029224310,19490,19490,19500,19490,8
20241018,150900,1029068340,19480,19500,19510,19480,97
20241018,150800,1027177170,19500,19500,19510,19500,69
20241018,150700,1025831110,19490,19510,19510,19490,2
20241018,150600,1025792110,19510,19500,19540,19480,755
20241018,150500,1011051780,19510,19510,19510,19500,15
20241018,150400,1010759140,19500,19510,19510,19500,10
20241018,150300,1010564060,19500,19500,19510,19500,29
20241018,150200,1009998290,19490,19490,19490,19490,1
20241018,150100,1009978800,19480,19510,19510,19480,1069
20241018,150000,989130810,19500,19510,19510,19500,35
20241018,145900,988447990,19510,19510,19510,19500,17
20241018,145800,988116340,19510,19510,19510,19500,16
20241018,145700,987804200,19490,19490,19550,19490,900
20241018,145600,970244960,19490,19490,19500,19490,16
20241018,145500,969933060,19490,19490,19500,19490,18
20241018,145400,969582180,19500,19500,19500,19490,18
20241018,145300,969231300,19500,19500,19500,19490,132
20241018,145200,966658520,19490,19500,19500,19490,29
20241018,145100,966093100,19500,19490,19500,19490,9
20241018,145000,965917610,19490,19500,19500,19490,10
20241018,144900,965722620,19490,19490,19500,19490,202
20241018,144800,961785590,19500,19500,19500,19490,241
20241018,144700,957088380,19470,19490,19490,19470,16
20241018,144600,956776580,19480,19480,19480,19480,8
20241018,144500,956620740,19480,19480,19500,19470,799
20241018,144400,941049550,19470,19470,19480,19470,292
20241018,144300,935361860,19480,19470,19480,19470,21
20241018,144200,934952940,19480,19480,19480,19470,13
20241018,144100,934699710,19470,19470,19480,19470,8
20241018,144000,934543900,19470,19480,19480,19470,68
20241018,143900,933219410,19470,19480,19480,19470,23
20241018,143800,932771550,19470,19480,19480,19470,23
20241018,143700,932323700,19480,19550,19550,19480,80
20241018,143600,930762550,19500,19490,19550,19490,10
20241018,143500,930567210,19550,19490,19550,19480,75
20241018,143400,929102650,19490,19520,19520,19490,40
20241018,143300,928321880,19480,19460,19480,19460,579
20241018,143200,917047210,19460,19460,19470,19460,15
20241018,143100,916755260,19470,19460,19470,19460,12
20241018,143000,916521690,19470,19460,19470,19460,25
20241018,142900,916035080,19460,19470,19470,19460,16
20241018,142800,915723570,19460,19470,19470,19460,10
20241018,142700,915528920,19460,19460,19460,19450,9
20241018,142600,915353790,19460,19450,19460,19450,19
20241018,142500,914984100,19440,19450,19450,19430,256
20241018,142400,910009170,19460,19460,19460,19450,12
20241018,142300,909775670,19450,19440,19450,19440,6
20241018,142200,909659020,19440,19490,19490,19440,377
20241018,142100,902314860,19490,19500,19500,19490,101
20241018,142000,900346230,19510,19510,19510,19500,9
20241018,141900,900170650,19510,19470,19560,19470,268
20241018,141800,894947450,19470,19470,19470,19460,868
20241018,141700,878048770,19460,19470,19470,19460,13
20241018,141600,877795740,19460,19470,19470,19460,15
20241018,141500,877503780,19470,19460,19470,19460,63
20241018,141400,876277750,19460,19460,19470,19460,62
20241018,141300,875071180,19470,19470,19470,19460,18
20241018,141200,874720790,19460,19470,19470,19460,12
20241018,141100,874487220,19460,19460,19470,19460,23
20241018,141000,874039480,19460,19460,19470,19460,25
20241018,140900,873552930,19460,19460,19470,19460,34
20241018,140800,872891240,19460,19460,19470,19460,30
20241018,140700,872307340,19460,19460,19470,19460,221
20241018,140600,868006580,19460,19460,19470,19460,12
20241018,140500,867773010,19470,19470,19470,19460,110
20241018,140400,865631320,19460,19470,19470,19460,6
20241018,140300,865514510,19460,19460,19470,19460,11
20241018,140200,865300360,19460,19460,19470,19460,109
20241018,140100,863178170,19470,19470,19470,19460,21
20241018,140000,862769380,19460,19460,19470,19460,19
20241018,135900,862399470,19460,19460,19470,19460,7
20241018,135800,862263200,19460,19460,19460,19450,115
20241018,135700,860025310,19450,19440,19460,19440,207
20241018,135600,855998290,19440,19450,19450,19440,10
20241018,135500,855803820,19450,19440,19550,19430,4223
20241018,135400,773599030,19440,19450,19450,19440,6
20241018,135300,773482340,19440,19450,19450,19440,11
20241018,135200,773268450,19440,19420,19450,19420,11
20241018,135100,773054590,19420,19430,19430,19420,33
20241018,135000,772413450,19430,19460,19460,19430,109
20241018,134900,770292660,19460,19460,19470,19460,9
20241018,134800,770117480,19470,19460,19470,19460,3
20241018,134700,770059090,19460,19460,19460,19460,3
20241018,134600,770000710,19460,19460,19470,19460,7
20241018,134500,769864450,19460,19460,19460,19460,6
20241018,134400,769747690,19460,19460,19470,19460,3
20241018,134300,769689300,19460,19460,19460,19460,26
20241018,134200,769183340,19450,19450,19450,19450,1
20241018,134100,769163890,19450,19450,19450,19450,2
20241018,134000,769124990,19450,19450,19450,19450,2
20241018,133900,769086090,19470,19450,19470,19450,3
20241018,133800,769027720,19450,19460,19460,19450,123
20241018,133700,766634380,19460,19460,19460,19460,1
20241018,133600,766614920,19470,19470,19470,19460,20
20241018,133500,766225530,19470,19470,19470,19470,11
20241018,133400,766011360,19470,19470,19470,19470,3
20241018,133300,765952950,19470,19440,19470,19440,3
20241018,133200,765894570,19480,19480,19530,19480,990
20241018,133100,746573870,19480,19440,19480,19430,280
20241018,133000,741126800,19430,19480,19480,19430,9
20241018,132900,740951610,19480,19480,19480,19480,103
20241018,132800,738945170,19480,19480,19480,19480,29
20241018,132700,738380250,19480,19480,19480,19480,41
20241018,132600,737581570,19480,19480,19480,19480,61
20241018,132500,736393290,19480,19480,19480,19480,3
20241018,132400,736334850,19480,19490,19490,19480,3
20241018,132300,736276390,19490,19480,19490,19480,5
20241018,132200,736178950,19480,19480,19480,19480,74
20241018,132100,734737430,19480,19480,19490,19480,35
20241018,132000,734055590,19490,19480,19490,19480,2
20241018,131900,734016620,19480,19480,19480,19480,2
20241018,131800,733977660,19490,19480,19490,19480,5
20241018,131700,733880220,19480,19490,19490,19480,127
20241018,131600,731406250,19480,19480,19480,19480,14
20241018,131500,731133530,19490,19480,19490,19480,111
20241018,131400,728971210,19480,19490,19510,19480,552
20241018,131300,718202650,19490,19480,19500,19480,77
20241018,131200,716702300,19480,19410,19500,19410,281
20241018,131100,711233790,19410,19410,19410,19410,3
20241018,131000,711175560,19410,19410,19410,19410,4
20241018,130900,711097920,19410,19410,19410,19410,20
20241018,130800,710709720,19420,19470,19470,19420,271
20241018,130700,705435290,19470,19410,19470,19410,412
20241018,130600,697421160,19410,19450,19450,19410,107
20241018,130500,695343070,19450,19450,19450,19450,108
20241018,130400,693242470,19450,19460,19460,19450,22
20241018,130300,692814360,19460,19460,19460,19460,13
20241018,130200,692561380,19460,19460,19460,19460,1
20241018,130100,692541920,19460,19460,19470,19460,9
20241018,130000,692366730,19470,19460,19470,19460,101
20241018,125900,690400280,19460,19460,19460,19460,2
20241018,125800,690361360,19470,19460,19470,19460,23
20241018,125700,689913580,19460,19460,19460,19450,49
20241018,125600,688960060,19470,19460,19470,19460,2
20241018,125500,688921130,19460,19460,19470,19460,109
20241018,125400,686798980,19460,19460,19460,19460,18
20241018,125300,686448700,19470,19470,19470,19470,1
20241018,125200,686429230,19470,19480,19480,19470,4
20241018,125100,686351320,19480,19480,19480,19480,1
20241018,125000,686331840,19480,19480,19480,19480,2
20241018,124900,686292880,19490,19480,19490,19480,44
20241018,124800,685435750,19480,19480,19480,19480,2
20241018,124700,685396790,19480,19480,19480,19480,1
20241018,124600,685377310,19480,19480,19480,19480,15
20241018,124500,685085110,19480,19500,19500,19480,83
20241018,124400,683467450,19490,19490,19490,19490,2
20241018,124300,683428470,19490,19490,19490,19490,1
20241018,124200,683408980,19490,19490,19500,19490,9
20241018,124100,683233540,19500,19490,19500,19490,11
20241018,124000,683019120,19490,19490,19490,19490,7
20241018,123900,682882690,19490,19500,19500,19490,22
20241018,123800,682453740,19500,19510,19510,19500,6
20241018,123700,682336730,19500,19500,19500,19500,7
20241018,123600,682200230,19500,19500,19500,19500,7
20241018,123500,682063730,19500,19490,19500,19490,55
20241018,123400,680991360,19490,19490,19490,19490,1
20241018,123300,680971870,19490,19490,19500,19490,7
20241018,123200,680835390,19500,19500,19500,19500,1
20241018,123100,680815890,19520,19510,19550,19510,861
20241018,123000,663992910,19500,19490,19500,19490,6
20241018,122900,663875920,19500,19490,19500,19490,125
20241018,122800,661438760,19490,19500,19500,19490,9
20241018,122700,661263270,19490,19490,19490,19490,2
20241018,122600,661224290,19490,19490,19490,19490,24
20241018,122500,660756530,19500,19490,19500,19490,25
20241018,122400,660269240,19490,19490,19490,19490,42
20241018,122300,659450660,19490,19450,19490,19410,328
20241018,122200,653066770,19420,19430,19430,19420,2672
20241018,122100,601170010,19450,19410,19500,19410,1135
20241018,122000,579101110,19400,19440,19450,19400,979
20241018,121900,560096410,19440,19440,19440,19440,7
20241018,121800,559960330,19440,19450,19450,19440,2
20241018,121700,559921440,19440,19450,19450,19440,59
20241018,121600,558774380,19450,19450,19450,19450,23
20241018,121500,558327030,19450,19450,19460,19450,24
20241018,121400,557860210,19450,19450,19450,19450,24
20241018,121300,557393410,19450,19450,19450,19450,18
20241018,121200,557043310,19450,19450,19460,19450,20
20241018,121100,556654290,19450,19450,19450,19450,18
20241018,121000,556304190,19450,19450,19450,19450,10
20241018,120900,556109690,19460,19450,19460,19450,22
20241018,120800,555681580,19450,19450,19460,19450,5
20241018,120700,555584310,19450,19450,19450,19450,1
20241018,120600,555564860,19450,19450,19450,19450,1
20241018,120500,555545410,19460,19450,19460,19450,37
20241018,120400,554825730,19450,19450,19450,19450,58
20241018,120300,553697630,19450,19460,19460,19450,67
20241018,120200,552393920,19470,19470,19490,19460,235
20241018,120100,547817560,19470,19470,19470,19470,109
20241018,120000,545695330,19470,19480,19480,19470,23
20241018,115900,545247500,19470,19470,19470,19470,123
20241018,115800,542852690,19470,19470,19470,19470,1
20241018,115700,542833220,19470,19480,19480,19470,64
20241018,115600,541586530,19470,19480,19480,19470,389
20241018,115500,534009140,19480,19480,19490,19480,11
20241018,115400,533794780,19480,19480,19480,19480,6
20241018,115300,533677900,19480,19480,19480,19480,7
20241018,115200,533541540,19480,19480,19480,19480,2
20241018,115100,533502580,19490,19490,19490,19480,46
20241018,115000,532606060,19480,19480,19480,19480,19
20241018,114900,532235940,19480,19480,19490,19480,17
20241018,114800,531904760,19480,19480,19480,19480,13
20241018,114700,531651520,19480,19480,19480,19480,15
20241018,114600,531359320,19480,19480,19480,19480,17
20241018,114500,531028160,19480,19480,19480,19480,17
20241018,114400,530697000,19480,19480,19490,19480,19
20241018,114300,530326860,19480,19480,19480,19480,40
20241018,114200,529547660,19480,19480,19480,19480,11
20241018,114100,529333380,19480,19490,19490,19480,10
20241018,114000,529138490,19490,19490,19490,19490,16
20241018,113900,528826650,19490,19500,19500,19490,31
20241018,113800,528222440,19490,19490,19500,19490,34
20241018,113700,527559740,19500,19490,19500,19490,11
20241018,113600,527345340,19490,19490,19490,19490,11
20241018,113500,527130950,19490,19470,19490,19470,74
20241018,113400,525688710,19500,19440,19500,19440,421
20241018,113300,517496670,19440,19440,19440,19440,33
20241018,113200,516855150,19440,19410,19440,19410,431
20241018,113100,508483900,19400,19400,19400,19400,1
20241018,113000,508464500,19400,19400,19400,19400,30
20241018,112900,507882500,19400,19400,19400,19400,9
20241018,112800,507707900,19400,19400,19410,19400,366
20241018,112700,500606120,19400,19410,19410,19400,20
20241018,112600,500218100,19410,19410,19410,19400,198
20241018,112500,496376590,19410,19410,19410,19400,351
20241018,112400,489564790,19410,19410,19420,19410,213
20241018,112300,485428450,19410,19410,19410,19410,1
20241018,112200,485409040,19410,19410,19410,19410,3
20241018,112100,485350810,19420,19420,19420,19410,226
20241018,112000,480961900,19420,19430,19440,19420,23
20241018,111900,480515000,19440,19420,19440,19420,154
20241018,111800,477521670,19410,19410,19410,19410,1
20241018,111700,477502260,19410,19430,19430,19410,50
20241018,111600,476530780,19430,19410,19430,19410,42
20241018,111500,475714740,19410,19410,19410,19410,52
20241018,111400,474705420,19420,19410,19420,19410,18
20241018,111300,474355880,19410,19460,19460,19410,2310
20241018,111200,429426310,19460,19460,19470,19460,26
20241018,111100,428920310,19460,19460,19470,19460,84
20241018,111000,427285160,19460,19470,19470,19460,33
20241018,110900,426642960,19460,19460,19460,19460,21
20241018,110800,426234300,19460,19460,19460,19460,24
20241018,110700,425767260,19470,19460,19470,19460,23
20241018,110600,425319670,19460,19470,19470,19460,74
20241018,110500,423879230,19460,19460,19460,19460,14
20241018,110400,423606790,19470,19470,19470,19460,535
20241018,110300,413190500,19460,19460,19470,19460,34
20241018,110200,412528760,19460,19460,19460,19460,6
20241018,110100,412412000,19460,19470,19470,19460,15
20241018,110000,412120060,19460,19460,19470,19460,8
20241018,105900,411964330,19460,19460,19460,19460,15
20241018,105800,411672430,19470,19470,19470,19460,27
20241018,105700,411146900,19460,19460,19470,19460,30
20241018,105600,410562970,19460,19470,19470,19460,5
20241018,105500,410465630,19460,19460,19460,19460,8
20241018,105400,410309950,19460,19460,19460,19460,3
20241018,105300,410251570,19460,19460,19460,19460,17
20241018,105200,409920750,19450,19450,19460,19450,530
20241018,105100,399607250,19450,19450,19450,19450,5
20241018,105000,399510000,19460,19450,19460,19450,12
20241018,104900,399276490,19460,19490,19490,19450,551
20241018,104800,388545710,19490,19480,19490,19480,222
20241018,104700,384219150,19480,19480,19490,19480,295
20241018,104600,378472520,19480,19480,19490,19480,44
20241018,104500,377615360,19480,19480,19480,19480,10
20241018,104400,377420560,19480,19470,19480,19470,187
20241018,104300,373777810,19470,19480,19480,19470,67
20241018,104200,372472670,19470,19450,19470,19450,840
20241018,104100,356123390,19450,19450,19450,19450,16
20241018,104000,355812190,19450,19470,19470,19450,31
20241018,103900,355209150,19470,19470,19470,19450,206
20241018,103800,351200130,19470,19470,19470,19470,153
20241018,103700,348221220,19480,19490,19490,19480,208
20241018,103600,344168860,19490,19490,19490,19480,4
20241018,103500,344090910,19480,19500,19500,19480,15
20241018,103400,343798550,19500,19490,19500,19490,3
20241018,103300,343740060,19490,19500,19500,19490,467
20241018,103200,334634490,19500,19520,19530,19500,596
20241018,103100,323010990,19520,19510,19520,19510,81
20241018,103000,321430660,19510,19520,19520,19510,2
20241018,102900,321391630,19520,19520,19520,19520,1
20241018,102800,321372110,19520,19520,19530,19520,4
20241018,102700,321294010,19520,19520,19520,19510,33
20241018,102600,320649860,19520,19520,19520,19520,48
20241018,102500,319712900,19520,19520,19520,19520,2
20241018,102400,319673860,19520,19530,19530,19520,6
20241018,102300,319556700,19510,19530,19530,19510,179
20241018,102200,316063200,19520,19520,19520,19520,2
20241018,102100,316024160,19520,19520,19520,19520,2
20241018,102000,315985120,19520,19520,19520,19520,247
20241018,101900,311163680,19510,19550,19560,19510,143
20241018,101800,308370030,19560,19560,19560,19550,4
20241018,101700,308291810,19550,19550,19550,19550,1
20241018,101600,308272260,19550,19550,19550,19550,2
20241018,101500,308233160,19550,19550,19550,19550,1
20241018,101400,308213610,19550,19550,19560,19550,12
20241018,101300,307978970,19550,19550,19550,19550,1
20241018,101200,307959420,19550,19560,19560,19550,62
20241018,101100,306746710,19550,19550,19550,19550,9
20241018,101000,306570760,19550,19550,19550,19550,1
20241018,100900,306551210,19560,19550,19560,19550,3
20241018,100800,306492540,19550,19550,19560,19550,53
20241018,100700,305455890,19560,19600,19600,19550,406
20241018,100600,297502660,19590,19600,19600,19590,10
20241018,100500,297306700,19590,19590,19590,19590,2
20241018,100400,297267520,19590,19600,19600,19590,6
20241018,100300,297149930,19590,19590,19600,19590,40
20241018,100200,296366300,19600,19590,19600,19590,3
20241018,100100,296307510,19590,19590,19590,19590,21
20241018,100000,295896120,19590,19590,19600,19590,53
20241018,095900,294857840,19590,19590,19590,19590,1
20241018,095800,294838250,19590,19600,19600,19590,14
20241018,095700,294563870,19590,19620,19630,19590,527
20241018,095600,284225320,19620,19620,19630,19620,80
20241018,095500,282655590,19620,19630,19630,19620,5
20241018,095400,282557450,19620,19610,19620,19590,211
20241018,095300,278419740,19590,19590,19590,19590,1
20241018,095200,278400150,19590,19610,19610,19590,554
20241018,095100,267541810,19610,19630,19630,19610,1042
20241018,095000,247102860,19610,19610,19610,19610,1
20241018,094900,247083250,19610,19580,19660,19580,612
20241018,094800,235054410,19570,19560,19570,19520,1493
20241018,094700,205859920,19560,19580,19580,19560,224
20241018,094600,201477340,19610,19620,19630,19610,42
20241018,094500,200653430,19630,19620,19630,19620,3
20241018,094400,200594550,19620,19650,19700,19620,1292
20241018,094300,175208900,19640,19620,19640,19610,443
20241018,094200,166514620,19610,19610,19620,19610,5
20241018,094100,166416540,19620,19610,19620,19610,14
20241018,094000,166141890,19610,19620,19620,19610,8
20241018,093900,165984990,19620,19620,19620,19600,36
20241018,093800,165278980,19620,19550,19620,19550,4
20241018,093700,165200640,19550,19610,19610,19550,125
20241018,093600,162755000,19610,19620,19620,19610,6
20241018,093500,162637290,19610,19620,19620,19610,5
20241018,093400,162539210,19620,19610,19620,19600,20
20241018,093300,162146990,19610,19600,19610,19600,24
20241018,093200,161676380,19610,19600,19610,19600,60
20241018,093100,160499990,19610,19590,19610,19530,935
20241018,093000,142212810,19560,19550,19590,19550,166
20241018,092900,138966420,19560,19570,19570,19560,512
20241018,092800,128947020,19590,19590,19590,19590,23
20241018,092700,128496450,19590,19590,19600,19590,6
20241018,092600,128378870,19600,19590,19600,19590,16
20241018,092500,128065290,19580,19600,19600,19580,5
20241018,092400,127967310,19580,19570,19600,19570,15
20241018,092300,127673410,19600,19600,19600,19590,8
20241018,092200,127516630,19620,19600,19630,19600,16
20241018,092100,127202820,19570,19570,19570,19570,1
20241018,092000,127183250,19570,19610,19610,19570,15
20241018,091900,126889140,19610,19660,19660,19610,537
20241018,091800,116332010,19650,19560,19650,19560,405
20241018,091700,108389100,19560,19620,19620,19560,274
20241018,091600,103019570,19620,19650,19650,19620,32
20241018,091500,102391440,19590,19640,19640,19590,48
20241018,091400,101449820,19640,19640,19650,19640,118
20241018,091300,99132140,19640,19640,19650,19640,53
20241018,091200,98090710,19640,19720,19720,19640,118
20241018,091100,95765030,19710,19700,19750,19700,14
20241018,091000,95488760,19690,19690,19690,19690,27
20241018,090900,94957130,19660,19660,19690,19660,253
20241018,090800,89983030,19660,19630,19660,19630,221
20241018,090700,85644460,19560,19640,19750,19560,727
20241018,090600,71407000,19760,19760,19760,19760,9
20241018,090500,71229160,19760,19740,19780,19740,2757
20241018,090400,16777960,19740,19740,19740,19740,18
20241018,090300,16422640,19670,19730,19730,19610,135
20241018,090200,13771690,19600,19600,19600,19600,10
20241018,090100,13575690,19750,19580,19750,19580,109
20241018,090000,11440040,19750,19770,19770,19570,579