KissMeData/262260/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,205900,321140680,7300,7300,7300,7300,515
20241018,205800,321140680,7300,7300,7300,7300,0
20241018,205700,321140680,7300,7300,7300,7300,0
20241018,205600,321140680,7300,7300,7300,7300,0
20241018,205500,321140680,7300,7300,7300,7300,0
20241018,205400,321140680,7300,7300,7300,7300,0
20241018,205300,321140680,7300,7300,7300,7300,0
20241018,205200,321140680,7300,7300,7300,7300,0
20241018,205100,321140680,7300,7300,7300,7300,0
20241018,205000,321140680,7300,7300,7300,7300,0
20241018,204900,321140680,7300,7300,7300,7300,0
20241018,204800,321140680,7300,7300,7300,7300,0
20241018,204700,321140680,7300,7300,7300,7300,0
20241018,204600,321140680,7300,7300,7300,7300,0
20241018,204500,321140680,7300,7300,7300,7300,0
20241018,204400,321140680,7300,7300,7300,7300,0
20241018,204300,321140680,7300,7300,7300,7300,0
20241018,204200,321140680,7300,7300,7300,7300,0
20241018,204100,321140680,7300,7300,7300,7300,0
20241018,204000,321140680,7300,7300,7300,7300,0
20241018,203900,321140680,7300,7300,7300,7300,0
20241018,203800,321140680,7300,7300,7300,7300,0
20241018,203700,321140680,7300,7300,7300,7300,0
20241018,203600,321140680,7300,7300,7300,7300,0
20241018,203500,321140680,7300,7300,7300,7300,0
20241018,203400,321140680,7300,7300,7300,7300,0
20241018,203300,321140680,7300,7300,7300,7300,0
20241018,203200,321140680,7300,7300,7300,7300,0
20241018,203100,321140680,7300,7300,7300,7300,0
20241018,203000,321140680,7300,7300,7300,7300,0
20241018,202900,321140680,7300,7300,7300,7300,515
20241018,202800,321140680,7300,7300,7300,7300,0
20241018,202700,321140680,7300,7300,7300,7300,0
20241018,202600,321140680,7300,7300,7300,7300,0
20241018,202500,321140680,7300,7300,7300,7300,0
20241018,202400,321140680,7300,7300,7300,7300,0
20241018,202300,321140680,7300,7300,7300,7300,0
20241018,202200,321140680,7300,7300,7300,7300,0
20241018,202100,321140680,7300,7300,7300,7300,0
20241018,202000,321140680,7300,7300,7300,7300,0
20241018,201900,321140680,7300,7300,7300,7300,0
20241018,201800,321140680,7300,7300,7300,7300,0
20241018,201700,321140680,7300,7300,7300,7300,0
20241018,201600,321140680,7300,7300,7300,7300,0
20241018,201500,321140680,7300,7300,7300,7300,0
20241018,201400,321140680,7300,7300,7300,7300,0
20241018,201300,321140680,7300,7300,7300,7300,0
20241018,201200,321140680,7300,7300,7300,7300,0
20241018,201100,321140680,7300,7300,7300,7300,0
20241018,201000,321140680,7300,7300,7300,7300,0
20241018,200900,321140680,7300,7300,7300,7300,0
20241018,200800,321140680,7300,7300,7300,7300,0
20241018,200700,321140680,7300,7300,7300,7300,0
20241018,200600,321140680,7300,7300,7300,7300,0
20241018,200500,321140680,7300,7300,7300,7300,0
20241018,200400,321140680,7300,7300,7300,7300,0
20241018,200300,321140680,7300,7300,7300,7300,0
20241018,200200,321140680,7300,7300,7300,7300,0
20241018,200100,321140680,7300,7300,7300,7300,0
20241018,200000,321140680,7300,7300,7300,7300,0
20241018,195900,321140680,7300,7300,7300,7300,515
20241018,195800,321140680,7300,7300,7300,7300,0
20241018,195700,321140680,7300,7300,7300,7300,0
20241018,195600,321140680,7300,7300,7300,7300,0
20241018,195500,321140680,7300,7300,7300,7300,0
20241018,195400,321140680,7300,7300,7300,7300,0
20241018,195300,321140680,7300,7300,7300,7300,0
20241018,195200,321140680,7300,7300,7300,7300,0
20241018,195100,321140680,7300,7300,7300,7300,0
20241018,195000,321140680,7300,7300,7300,7300,0
20241018,194900,321140680,7300,7300,7300,7300,0
20241018,194800,321140680,7300,7300,7300,7300,0
20241018,194700,321140680,7300,7300,7300,7300,0
20241018,194600,321140680,7300,7300,7300,7300,0
20241018,194500,321140680,7300,7300,7300,7300,0
20241018,194400,321140680,7300,7300,7300,7300,0
20241018,194300,321140680,7300,7300,7300,7300,0
20241018,194200,321140680,7300,7300,7300,7300,0
20241018,194100,321140680,7300,7300,7300,7300,0
20241018,194000,321140680,7300,7300,7300,7300,0
20241018,193900,321140680,7300,7300,7300,7300,0
20241018,193800,321140680,7300,7300,7300,7300,0
20241018,193700,321140680,7300,7300,7300,7300,0
20241018,193600,321140680,7300,7300,7300,7300,0
20241018,193500,321140680,7300,7300,7300,7300,0
20241018,193400,321140680,7300,7300,7300,7300,0
20241018,193300,321140680,7300,7300,7300,7300,0
20241018,193200,321140680,7300,7300,7300,7300,0
20241018,193100,321140680,7300,7300,7300,7300,0
20241018,193000,321140680,7300,7300,7300,7300,0
20241018,192900,321140680,7300,7300,7300,7300,515
20241018,192800,321140680,7300,7300,7300,7300,0
20241018,192700,321140680,7300,7300,7300,7300,0
20241018,192600,321140680,7300,7300,7300,7300,0
20241018,192500,321140680,7300,7300,7300,7300,0
20241018,192400,321140680,7300,7300,7300,7300,0
20241018,192300,321140680,7300,7300,7300,7300,0
20241018,192200,321140680,7300,7300,7300,7300,0
20241018,192100,321140680,7300,7300,7300,7300,0
20241018,192000,321140680,7300,7300,7300,7300,0
20241018,191900,321140680,7300,7300,7300,7300,0
20241018,191800,321140680,7300,7300,7300,7300,0
20241018,191700,321140680,7300,7300,7300,7300,0
20241018,191600,321140680,7300,7300,7300,7300,0
20241018,191500,321140680,7300,7300,7300,7300,0
20241018,191400,321140680,7300,7300,7300,7300,0
20241018,191300,321140680,7300,7300,7300,7300,0
20241018,191200,321140680,7300,7300,7300,7300,0
20241018,191100,321140680,7300,7300,7300,7300,0
20241018,191000,321140680,7300,7300,7300,7300,0
20241018,190900,321140680,7300,7300,7300,7300,0
20241018,190800,321140680,7300,7300,7300,7300,0
20241018,190700,321140680,7300,7300,7300,7300,0
20241018,190600,321140680,7300,7300,7300,7300,0
20241018,190500,321140680,7300,7300,7300,7300,0
20241018,190400,321140680,7300,7300,7300,7300,0
20241018,190300,321140680,7300,7300,7300,7300,0
20241018,190200,321140680,7300,7300,7300,7300,0
20241018,190100,321140680,7300,7300,7300,7300,0
20241018,190000,321140680,7300,7300,7300,7300,0
20241018,185900,321140680,7300,7300,7300,7300,515
20241018,185800,321140680,7300,7300,7300,7300,0
20241018,185700,321140680,7300,7300,7300,7300,0
20241018,185600,321140680,7300,7300,7300,7300,0
20241018,185500,321140680,7300,7300,7300,7300,0
20241018,185400,321140680,7300,7300,7300,7300,0
20241018,185300,321140680,7300,7300,7300,7300,0
20241018,185200,321140680,7300,7300,7300,7300,0
20241018,185100,321140680,7300,7300,7300,7300,0
20241018,185000,321140680,7300,7300,7300,7300,0
20241018,184900,321140680,7300,7300,7300,7300,0
20241018,184800,321140680,7300,7300,7300,7300,0
20241018,184700,321140680,7300,7300,7300,7300,0
20241018,184600,321140680,7300,7300,7300,7300,0
20241018,184500,321140680,7300,7300,7300,7300,0
20241018,184400,321140680,7300,7300,7300,7300,0
20241018,184300,321140680,7300,7300,7300,7300,0
20241018,184200,321140680,7300,7300,7300,7300,0
20241018,184100,321140680,7300,7300,7300,7300,0
20241018,184000,321140680,7300,7300,7300,7300,0
20241018,183900,321140680,7300,7300,7300,7300,0
20241018,183800,321140680,7300,7300,7300,7300,0
20241018,183700,321140680,7300,7300,7300,7300,0
20241018,183600,321140680,7300,7300,7300,7300,0
20241018,183500,321140680,7300,7300,7300,7300,0
20241018,183400,321140680,7300,7300,7300,7300,0
20241018,183300,321140680,7300,7300,7300,7300,0
20241018,183200,321140680,7300,7300,7300,7300,0
20241018,183100,321140680,7300,7300,7300,7300,0
20241018,183000,321140680,7300,7300,7300,7300,0
20241018,182900,321140680,7300,7300,7300,7300,515
20241018,182800,321140680,7300,7300,7300,7300,0
20241018,182700,321140680,7300,7300,7300,7300,0
20241018,182600,321140680,7300,7300,7300,7300,0
20241018,182500,321140680,7300,7300,7300,7300,0
20241018,182400,321140680,7300,7300,7300,7300,0
20241018,182300,321140680,7300,7300,7300,7300,0
20241018,182200,321140680,7300,7300,7300,7300,0
20241018,182100,321140680,7300,7300,7300,7300,0
20241018,182000,321140680,7300,7300,7300,7300,0
20241018,181900,321140680,7300,7300,7300,7300,0
20241018,181800,321140680,7300,7300,7300,7300,0
20241018,181700,321140680,7300,7300,7300,7300,0
20241018,181600,321140680,7300,7300,7300,7300,0
20241018,181500,321140680,7300,7300,7300,7300,0
20241018,181400,321140680,7300,7300,7300,7300,0
20241018,181300,321140680,7300,7300,7300,7300,0
20241018,181200,321140680,7300,7300,7300,7300,0
20241018,181100,321140680,7300,7300,7300,7300,0
20241018,181000,321140680,7300,7300,7300,7300,0
20241018,180900,321140680,7300,7300,7300,7300,0
20241018,180800,321140680,7300,7300,7300,7300,0
20241018,180700,321140680,7300,7300,7300,7300,0
20241018,180600,321140680,7300,7300,7300,7300,0
20241018,180500,321140680,7300,7300,7300,7300,0
20241018,180400,321140680,7300,7300,7300,7300,0
20241018,180300,321140680,7300,7300,7300,7300,0
20241018,180200,321140680,7300,7300,7300,7300,0
20241018,180100,321140680,7300,7300,7300,7300,0
20241018,180000,321140680,7300,7300,7300,7300,0
20241018,175900,321140680,7300,7300,7300,7300,515
20241018,175800,321140680,7300,7300,7300,7300,0
20241018,175700,321140680,7300,7300,7300,7300,0
20241018,175600,321140680,7300,7300,7300,7300,0
20241018,175500,321140680,7300,7300,7300,7300,0
20241018,175400,321140680,7300,7300,7300,7300,0
20241018,175300,321140680,7300,7300,7300,7300,0
20241018,175200,321140680,7300,7300,7300,7300,0
20241018,175100,321140680,7300,7300,7300,7300,0
20241018,175000,321140680,7300,7300,7300,7300,0
20241018,174900,321140680,7300,7300,7300,7300,0
20241018,174800,321140680,7300,7300,7300,7300,0
20241018,174700,321140680,7300,7300,7300,7300,0
20241018,174600,321140680,7300,7300,7300,7300,0
20241018,174500,321140680,7300,7300,7300,7300,0
20241018,174400,321140680,7300,7300,7300,7300,0
20241018,174300,321140680,7300,7300,7300,7300,0
20241018,174200,321140680,7300,7300,7300,7300,0
20241018,174100,321140680,7300,7300,7300,7300,0
20241018,174000,321140680,7300,7300,7300,7300,0
20241018,173900,321140680,7300,7300,7300,7300,0
20241018,173800,321140680,7300,7300,7300,7300,0
20241018,173700,321140680,7300,7300,7300,7300,0
20241018,173600,321140680,7300,7300,7300,7300,0
20241018,173500,321140680,7300,7300,7300,7300,0
20241018,173400,321140680,7300,7300,7300,7300,0
20241018,173300,321140680,7300,7300,7300,7300,0
20241018,173200,321140680,7300,7300,7300,7300,0
20241018,173100,321140680,7300,7300,7300,7300,0
20241018,173000,321140680,7300,7300,7300,7300,0
20241018,172900,321140680,7300,7300,7300,7300,515
20241018,172800,321140680,7300,7300,7300,7300,0
20241018,172700,321140680,7300,7300,7300,7300,0
20241018,172600,321140680,7300,7300,7300,7300,0
20241018,172500,321140680,7300,7300,7300,7300,0
20241018,172400,321140680,7300,7300,7300,7300,0
20241018,172300,321140680,7300,7300,7300,7300,0
20241018,172200,321140680,7300,7300,7300,7300,0
20241018,172100,321140680,7300,7300,7300,7300,0
20241018,172000,321140680,7300,7300,7300,7300,0
20241018,171900,321140680,7300,7300,7300,7300,0
20241018,171800,321140680,7300,7300,7300,7300,0
20241018,171700,321140680,7300,7300,7300,7300,0
20241018,171600,321140680,7300,7300,7300,7300,0
20241018,171500,321140680,7300,7300,7300,7300,0
20241018,171400,321140680,7300,7300,7300,7300,0
20241018,171300,321140680,7300,7300,7300,7300,0
20241018,171200,321140680,7300,7300,7300,7300,0
20241018,171100,321140680,7300,7300,7300,7300,0
20241018,171000,321140680,7300,7300,7300,7300,0
20241018,170900,321140680,7300,7300,7300,7300,0
20241018,170800,321140680,7300,7300,7300,7300,0
20241018,170700,321140680,7300,7300,7300,7300,0
20241018,170600,321140680,7300,7300,7300,7300,0
20241018,170500,321140680,7300,7300,7300,7300,0
20241018,170400,321140680,7300,7300,7300,7300,0
20241018,170300,321140680,7300,7300,7300,7300,0
20241018,170200,321140680,7300,7300,7300,7300,0
20241018,170100,321140680,7300,7300,7300,7300,0
20241018,170000,321140680,7300,7300,7300,7300,0
20241018,165900,321140680,7300,7300,7300,7300,515
20241018,165800,321140680,7300,7300,7300,7300,0
20241018,165700,321140680,7300,7300,7300,7300,0
20241018,165600,321140680,7300,7300,7300,7300,0
20241018,165500,321140680,7300,7300,7300,7300,0
20241018,165400,321140680,7300,7300,7300,7300,0
20241018,165300,321140680,7300,7300,7300,7300,0
20241018,165200,321140680,7300,7300,7300,7300,0
20241018,165100,321140680,7300,7300,7300,7300,0
20241018,165000,321140680,7300,7300,7300,7300,0
20241018,164900,321140680,7300,7300,7300,7300,0
20241018,164800,321140680,7300,7300,7300,7300,0
20241018,164700,321140680,7300,7300,7300,7300,0
20241018,164600,321140680,7300,7300,7300,7300,0
20241018,164500,321140680,7300,7300,7300,7300,0
20241018,164400,321140680,7300,7300,7300,7300,0
20241018,164300,321140680,7300,7300,7300,7300,0
20241018,164200,321140680,7300,7300,7300,7300,0
20241018,164100,321140680,7300,7300,7300,7300,0
20241018,164000,321140680,7300,7300,7300,7300,0
20241018,163900,321140680,7300,7300,7300,7300,0
20241018,163800,321140680,7300,7300,7300,7300,0
20241018,163700,321140680,7300,7300,7300,7300,0
20241018,163600,321140680,7300,7300,7300,7300,0
20241018,163500,321140680,7300,7300,7300,7300,0
20241018,163400,321140680,7300,7300,7300,7300,0
20241018,163300,321140680,7300,7300,7300,7300,0
20241018,163200,321140680,7300,7300,7300,7300,0
20241018,163100,321140680,7300,7300,7300,7300,0
20241018,163000,321140680,7300,7300,7300,7300,0
20241018,162900,321140680,7300,7300,7300,7300,515
20241018,162800,321140680,7300,7300,7300,7300,0
20241018,162700,321140680,7300,7300,7300,7300,0
20241018,162600,321140680,7300,7300,7300,7300,0
20241018,162500,321140680,7300,7300,7300,7300,0
20241018,162400,321140680,7300,7300,7300,7300,0
20241018,162300,321140680,7300,7300,7300,7300,0
20241018,162200,321140680,7300,7300,7300,7300,0
20241018,162100,321140680,7300,7300,7300,7300,0
20241018,162000,321140680,7300,7300,7300,7300,0
20241018,161900,321140680,7300,7300,7300,7300,0
20241018,161800,321140680,7300,7300,7300,7300,0
20241018,161700,321140680,7300,7300,7300,7300,0
20241018,161600,321140680,7300,7300,7300,7300,0
20241018,161500,321140680,7300,7300,7300,7300,0
20241018,161400,321140680,7300,7300,7300,7300,0
20241018,161300,321140680,7300,7300,7300,7300,0
20241018,161200,321140680,7300,7300,7300,7300,0
20241018,161100,321140680,7300,7300,7300,7300,0
20241018,161000,321140680,7300,7300,7300,7300,0
20241018,160900,321140680,7300,7300,7300,7300,0
20241018,160800,321140680,7300,7300,7300,7300,0
20241018,160700,321140680,7300,7300,7300,7300,0
20241018,160600,321140680,7300,7300,7300,7300,0
20241018,160500,321140680,7300,7300,7300,7300,0
20241018,160400,321140680,7300,7300,7300,7300,0
20241018,160300,321140680,7300,7300,7300,7300,0
20241018,160200,321140680,7300,7300,7300,7300,0
20241018,160100,321140680,7300,7300,7300,7300,0
20241018,160000,321140680,7300,7300,7300,7300,0
20241018,155900,321140680,7300,7300,7300,7300,515
20241018,155800,321140680,7300,7300,7300,7300,0
20241018,155700,321140680,7300,7300,7300,7300,0
20241018,155600,321140680,7300,7300,7300,7300,0
20241018,155500,321140680,7300,7300,7300,7300,0
20241018,155400,321140680,7300,7300,7300,7300,0
20241018,155300,321140680,7300,7300,7300,7300,0
20241018,155200,321140680,7300,7300,7300,7300,0
20241018,155100,321140680,7300,7300,7300,7300,0
20241018,155000,321140680,7300,7300,7300,7300,0
20241018,154900,321140680,7300,7300,7300,7300,0
20241018,154800,321140680,7300,7300,7300,7300,0
20241018,154700,321140680,7300,7300,7300,7300,0
20241018,154600,321140680,7300,7300,7300,7300,0
20241018,154500,321140680,7300,7300,7300,7300,0
20241018,154400,321140680,7300,7300,7300,7300,0
20241018,154300,321140680,7300,7300,7300,7300,0
20241018,154200,321140680,7300,7300,7300,7300,0
20241018,154100,321140680,7300,7300,7300,7300,0
20241018,154000,321140680,7300,7300,7300,7300,0
20241018,153900,321140680,7300,7300,7300,7300,0
20241018,153800,321140680,7300,7300,7300,7300,0
20241018,153700,321140680,7300,7300,7300,7300,0
20241018,153600,321140680,7300,7300,7300,7300,0
20241018,153500,321140680,7300,7300,7300,7300,0
20241018,153400,321140680,7300,7300,7300,7300,0
20241018,153300,321140680,7300,7300,7300,7300,0
20241018,153200,321140680,7300,7300,7300,7300,0
20241018,153100,321140680,7300,7300,7300,7300,0
20241018,153000,321140680,7300,7300,7300,7300,515
20241018,152900,317381180,7340,7340,7340,7340,0
20241018,152800,317381180,7340,7340,7340,7340,0
20241018,152700,317381180,7340,7340,7340,7340,0
20241018,152600,317381180,7340,7340,7340,7340,0
20241018,152500,317381180,7340,7340,7340,7340,0
20241018,152400,317381180,7340,7340,7340,7340,0
20241018,152300,317381180,7340,7340,7340,7340,0
20241018,152200,317381180,7340,7340,7340,7340,0
20241018,152100,317381180,7340,7340,7340,7340,0
20241018,152000,317381180,7340,7340,7340,7340,0
20241018,151900,317381180,7340,7350,7350,7310,10
20241018,151800,317307800,7290,7320,7320,7290,164
20241018,151700,316111820,7290,7290,7290,7290,0
20241018,151600,316111820,7290,7290,7290,7290,100
20241018,151500,315382820,7280,7280,7280,7280,0
20241018,151400,315382820,7280,7280,7280,7280,0
20241018,151300,315382820,7280,7280,7280,7280,0
20241018,151200,315382820,7280,7280,7280,7280,124
20241018,151100,314480100,7280,7310,7310,7280,312
20241018,151000,312206880,7320,7320,7320,7320,1
20241018,150900,312199560,7320,7320,7320,7320,11
20241018,150800,312119040,7330,7330,7330,7330,11
20241018,150700,312038410,7340,7340,7340,7340,10
20241018,150600,311965010,7330,7310,7330,7310,169
20241018,150500,310728830,7300,7300,7300,7300,0
20241018,150400,310728830,7300,7300,7300,7300,694
20241018,150300,305662630,7300,7300,7300,7300,560
20241018,150200,301574630,7280,7280,7280,7280,0
20241018,150100,301574630,7280,7280,7280,7280,0
20241018,150000,301574630,7280,7280,7280,7280,0
20241018,145900,301574630,7280,7280,7280,7280,20
20241018,145800,301429030,7280,7280,7280,7280,30
20241018,145700,301210630,7280,7280,7280,7280,1
20241018,145600,301203350,7280,7280,7280,7280,0
20241018,145500,301203350,7280,7280,7280,7280,0
20241018,145400,301203350,7280,7280,7280,7280,1
20241018,145300,301196070,7280,7280,7280,7280,20
20241018,145200,301050470,7290,7290,7290,7290,2
20241018,145100,301035890,7270,7270,7270,7270,0
20241018,145000,301035890,7270,7270,7270,7270,0
20241018,144900,301035890,7270,7270,7270,7270,0
20241018,144800,301035890,7270,7270,7270,7270,8
20241018,144700,300977730,7260,7260,7260,7260,0
20241018,144600,300977730,7260,7280,7280,7260,518
20241018,144500,297206750,7300,7300,7300,7300,7
20241018,144400,297155650,7300,7300,7300,7300,100
20241018,144300,296425650,7280,7280,7280,7280,0
20241018,144200,296425650,7280,7280,7280,7280,15
20241018,144100,296316450,7290,7290,7290,7290,135
20241018,144000,295332300,7300,7300,7300,7300,0
20241018,143900,295332300,7300,7300,7300,7300,0
20241018,143800,295332300,7300,7300,7300,7300,0
20241018,143700,295332300,7300,7300,7300,7300,0
20241018,143600,295332300,7300,7300,7300,7300,0
20241018,143500,295332300,7300,7300,7300,7300,30
20241018,143400,295113300,7300,7300,7300,7300,100
20241018,143300,294383300,7280,7280,7280,7280,270
20241018,143200,292417700,7280,7280,7280,7280,1
20241018,143100,292410420,7270,7270,7270,7270,0
20241018,143000,292410420,7270,7270,7270,7270,0
20241018,142900,292410420,7270,7270,7270,7270,0
20241018,142800,292410420,7270,7270,7270,7270,1
20241018,142700,292403150,7250,7250,7250,7250,0
20241018,142600,292403150,7250,7250,7250,7250,0
20241018,142500,292403150,7250,7250,7250,7250,0
20241018,142400,292403150,7250,7250,7250,7250,0
20241018,142300,292403150,7250,7250,7250,7250,0
20241018,142200,292403150,7250,7250,7250,7250,762
20241018,142100,286878650,7270,7270,7270,7270,0
20241018,142000,286878650,7270,7270,7270,7270,0
20241018,141900,286878650,7270,7270,7270,7270,1
20241018,141800,286871380,7270,7270,7270,7270,0
20241018,141700,286871380,7270,7270,7270,7270,0
20241018,141600,286871380,7270,7270,7270,7270,0
20241018,141500,286871380,7270,7270,7270,7270,0
20241018,141400,286871380,7270,7270,7270,7270,1
20241018,141300,286864110,7240,7240,7240,7240,0
20241018,141200,286864110,7240,7240,7240,7240,0
20241018,141100,286864110,7240,7240,7240,7240,10
20241018,141000,286791710,7240,7250,7250,7240,122
20241018,140900,285907300,7250,7250,7250,7250,0
20241018,140800,285907300,7250,7250,7250,7250,0
20241018,140700,285907300,7250,7270,7270,7250,2
20241018,140600,285892780,7270,7270,7270,7270,0
20241018,140500,285892780,7270,7270,7270,7270,0
20241018,140400,285892780,7270,7270,7270,7270,2
20241018,140300,285878240,7270,7270,7270,7270,5
20241018,140200,285841890,7270,7250,7270,7250,39
20241018,140100,285558560,7250,7250,7250,7250,0
20241018,140000,285558560,7250,7250,7250,7250,0
20241018,135900,285558560,7250,7250,7250,7250,6
20241018,135800,285515060,7250,7250,7250,7250,0
20241018,135700,285515060,7250,7250,7250,7250,0
20241018,135600,285515060,7250,7270,7270,7250,1164
20241018,135500,277060970,7280,7280,7280,7280,0
20241018,135400,277060970,7280,7280,7280,7280,0
20241018,135300,277060970,7280,7280,7280,7280,2
20241018,135200,277046410,7280,7280,7280,7280,27
20241018,135100,276849850,7280,7280,7280,7280,87
20241018,135000,276216490,7280,7280,7280,7280,0
20241018,134900,276216490,7280,7290,7290,7280,1675
20241018,134800,264022290,7280,7280,7280,7280,0
20241018,134700,264022290,7280,7280,7280,7280,0
20241018,134600,264022290,7280,7280,7280,7280,93
20241018,134500,263345250,7280,7280,7280,7280,0
20241018,134400,263345250,7280,7280,7280,7280,0
20241018,134300,263345250,7280,7280,7280,7280,0
20241018,134200,263345250,7280,7280,7280,7280,0
20241018,134100,263345250,7280,7280,7280,7280,0
20241018,134000,263345250,7280,7280,7280,7280,0
20241018,133900,263345250,7280,7280,7280,7280,0
20241018,133800,263345250,7280,7280,7280,7280,0
20241018,133700,263345250,7280,7280,7280,7280,0
20241018,133600,263345250,7280,7280,7280,7280,1
20241018,133500,263337970,7290,7290,7290,7290,0
20241018,133400,263337970,7290,7290,7290,7290,0
20241018,133300,263337970,7290,7290,7290,7290,2
20241018,133200,263323390,7290,7290,7290,7290,0
20241018,133100,263323390,7290,7290,7290,7290,6
20241018,133000,263279650,7290,7290,7290,7290,1
20241018,132900,263272360,7290,7290,7290,7290,0
20241018,132800,263272360,7290,7290,7290,7290,1
20241018,132700,263265070,7280,7280,7280,7280,0
20241018,132600,263265070,7280,7280,7280,7280,0
20241018,132500,263265070,7280,7280,7280,7280,0
20241018,132400,263265070,7280,7280,7280,7280,10
20241018,132300,263192270,7280,7280,7280,7280,0
20241018,132200,263192270,7280,7280,7280,7280,310
20241018,132100,260935470,7280,7280,7280,7280,0
20241018,132000,260935470,7280,7280,7280,7280,0
20241018,131900,260935470,7280,7280,7280,7280,0
20241018,131800,260935470,7280,7290,7290,7280,31
20241018,131700,260709580,7290,7290,7290,7290,0
20241018,131600,260709580,7290,7290,7290,7290,6
20241018,131500,260665840,7290,7290,7290,7290,80
20241018,131400,260082640,7290,7290,7290,7290,200
20241018,131300,258624640,7290,7290,7290,7290,100
20241018,131200,257895640,7290,7290,7290,7290,0
20241018,131100,257895640,7290,7290,7290,7290,100
20241018,131000,257166640,7290,7290,7290,7290,0
20241018,130900,257166640,7290,7290,7290,7290,100
20241018,130800,256437640,7290,7290,7290,7290,0
20241018,130700,256437640,7290,7290,7290,7290,0
20241018,130600,256437640,7290,7290,7290,7290,0
20241018,130500,256437640,7290,7290,7290,7290,6
20241018,130400,256393900,7290,7290,7290,7290,769
20241018,130300,250787890,7300,7300,7300,7300,0
20241018,130200,250787890,7300,7300,7300,7300,0
20241018,130100,250787890,7300,7300,7300,7300,0
20241018,130000,250787890,7300,7300,7300,7300,0
20241018,125900,250787890,7300,7300,7300,7300,0
20241018,125800,250787890,7300,7300,7300,7300,0
20241018,125700,250787890,7300,7300,7300,7300,5
20241018,125600,250751390,7300,7300,7300,7300,0
20241018,125500,250751390,7300,7290,7300,7290,121
20241018,125400,249869180,7290,7290,7290,7290,0
20241018,125300,249869180,7290,7300,7300,7290,300
20241018,125200,247681180,7300,7310,7310,7300,330
20241018,125100,245270700,7310,7310,7310,7310,0
20241018,125000,245270700,7310,7310,7310,7310,50
20241018,124900,244905200,7320,7320,7320,7320,1
20241018,124800,244897880,7310,7310,7310,7310,14
20241018,124700,244795540,7320,7320,7320,7320,23
20241018,124600,244627180,7320,7320,7320,7320,1
20241018,124500,244619860,7300,7300,7300,7300,0
20241018,124400,244619860,7300,7300,7300,7300,0
20241018,124300,244619860,7300,7300,7300,7300,0
20241018,124200,244619860,7300,7300,7300,7300,0
20241018,124100,244619860,7300,7300,7300,7300,0
20241018,124000,244619860,7300,7300,7300,7300,101
20241018,123900,243882560,7310,7310,7310,7310,80
20241018,123800,243297760,7310,7310,7310,7310,10
20241018,123700,243224660,7310,7310,7310,7310,22
20241018,123600,243063840,7310,7310,7310,7310,40
20241018,123500,242771440,7310,7320,7320,7310,266
20241018,123400,240826880,7310,7310,7310,7310,0
20241018,123300,240826880,7310,7310,7310,7310,0
20241018,123200,240826880,7310,7310,7310,7310,26
20241018,123100,240636820,7300,7300,7300,7300,151
20241018,123000,239534520,7300,7300,7300,7300,10
20241018,122900,239461520,7280,7280,7280,7280,0
20241018,122800,239461520,7280,7280,7280,7280,0
20241018,122700,239461520,7280,7280,7280,7280,0
20241018,122600,239461520,7280,7280,7280,7280,57
20241018,122500,239046560,7300,7300,7300,7300,0
20241018,122400,239046560,7300,7300,7300,7300,0
20241018,122300,239046560,7300,7300,7300,7300,40
20241018,122200,238754560,7300,7270,7300,7270,2
20241018,122100,238739990,7280,7290,7290,7280,22
20241018,122000,238579730,7280,7270,7280,7270,201
20241018,121900,237116980,7270,7270,7270,7270,335
20241018,121800,234681530,7280,7280,7280,7280,0
20241018,121700,234681530,7280,7280,7280,7280,10
20241018,121600,234608730,7280,7280,7280,7280,215
20241018,121500,233043530,7280,7280,7280,7280,9
20241018,121400,232978010,7280,7280,7280,7270,519
20241018,121300,229203590,7280,7280,7280,7280,193
20241018,121200,227798550,7320,7320,7320,7320,0
20241018,121100,227798550,7320,7320,7320,7320,0
20241018,121000,227798550,7320,7320,7320,7320,2
20241018,120900,227783910,7280,7280,7280,7280,0
20241018,120800,227783910,7280,7280,7280,7280,0
20241018,120700,227783910,7280,7280,7280,7280,9
20241018,120600,227718390,7280,7280,7280,7280,619
20241018,120500,223212070,7280,7280,7280,7280,0
20241018,120400,223212070,7280,7280,7280,7280,0
20241018,120300,223212070,7280,7280,7280,7280,3
20241018,120200,223190230,7280,7280,7280,7280,0
20241018,120100,223190230,7280,7280,7280,7280,0
20241018,120000,223190230,7280,7280,7280,7280,0
20241018,115900,223190230,7280,7280,7280,7280,0
20241018,115800,223190230,7280,7280,7280,7280,0
20241018,115700,223190230,7280,7280,7280,7280,0
20241018,115600,223190230,7280,7280,7280,7280,0
20241018,115500,223190230,7280,7290,7300,7280,1001
20241018,115400,215896840,7300,7300,7300,7300,0
20241018,115300,215896840,7300,7300,7300,7300,0
20241018,115200,215896840,7300,7300,7300,7300,50
20241018,115100,215531840,7290,7290,7290,7290,0
20241018,115000,215531840,7290,7290,7290,7290,0
20241018,114900,215531840,7290,7290,7290,7290,0
20241018,114800,215531840,7290,7300,7300,7290,42
20241018,114700,215225650,7300,7300,7300,7300,2
20241018,114600,215211050,7290,7290,7290,7290,0
20241018,114500,215211050,7290,7290,7290,7290,1
20241018,114400,215203760,7290,7290,7290,7290,0
20241018,114300,215203760,7290,7290,7290,7290,0
20241018,114200,215203760,7290,7290,7290,7290,0
20241018,114100,215203760,7290,7290,7290,7290,0
20241018,114000,215203760,7290,7290,7290,7290,0
20241018,113900,215203760,7290,7290,7290,7290,0
20241018,113800,215203760,7290,7290,7290,7290,10
20241018,113700,215130860,7290,7290,7290,7290,0
20241018,113600,215130860,7290,7290,7290,7290,0
20241018,113500,215130860,7290,7290,7290,7290,0
20241018,113400,215130860,7290,7290,7290,7290,0
20241018,113300,215130860,7290,7300,7300,7290,41
20241018,113200,214831870,7290,7290,7290,7290,0
20241018,113100,214831870,7290,7290,7290,7290,0
20241018,113000,214831870,7290,7290,7290,7290,0
20241018,112900,214831870,7290,7290,7290,7290,0
20241018,112800,214831870,7290,7290,7290,7290,160
20241018,112700,213665470,7300,7300,7300,7300,0
20241018,112600,213665470,7300,7300,7300,7300,0
20241018,112500,213665470,7300,7300,7300,7300,0
20241018,112400,213665470,7300,7300,7300,7300,60
20241018,112300,213227470,7310,7310,7310,7310,0
20241018,112200,213227470,7310,7310,7310,7310,34
20241018,112100,212978930,7320,7320,7320,7320,0
20241018,112000,212978930,7320,7320,7320,7320,10
20241018,111900,212905730,7340,7340,7340,7340,0
20241018,111800,212905730,7340,7340,7340,7340,10
20241018,111700,212832330,7350,7350,7360,7350,607
20241018,111600,208365070,7360,7360,7360,7360,0
20241018,111500,208365070,7360,7360,7360,7360,0
20241018,111400,208365070,7360,7360,7360,7360,0
20241018,111300,208365070,7360,7360,7360,7360,0
20241018,111200,208365070,7360,7360,7360,7360,0
20241018,111100,208365070,7360,7360,7360,7360,0
20241018,111000,208365070,7360,7360,7360,7360,0
20241018,110900,208365070,7360,7310,7360,7310,1000
20241018,110800,201020120,7300,7300,7300,7300,1
20241018,110700,201012820,7320,7320,7320,7320,0
20241018,110600,201012820,7320,7320,7320,7320,1
20241018,110500,201005500,7280,7300,7300,7280,1814
20241018,110400,187785890,7350,7350,7350,7350,0
20241018,110300,187785890,7350,7350,7350,7350,0
20241018,110200,187785890,7350,7350,7350,7350,0
20241018,110100,187785890,7350,7350,7350,7350,5
20241018,110000,187749140,7300,7300,7300,7300,92
20241018,105900,187077540,7300,7300,7300,7300,6
20241018,105800,187033740,7320,7320,7320,7320,0
20241018,105700,187033740,7320,7320,7320,7320,0
20241018,105600,187033740,7320,7320,7320,7320,100
20241018,105500,186301740,7320,7320,7320,7320,0
20241018,105400,186301740,7320,7320,7320,7320,0
20241018,105300,186301740,7320,7320,7320,7320,0
20241018,105200,186301740,7320,7320,7320,7320,6
20241018,105100,186257820,7300,7300,7300,7300,0
20241018,105000,186257820,7300,7300,7300,7300,8
20241018,104900,186199420,7290,7320,7320,7290,103
20241018,104800,185446500,7280,7350,7350,7280,600
20241018,104700,181075070,7360,7360,7360,7360,123
20241018,104600,180169790,7360,7340,7360,7340,168
20241018,104500,178934190,7340,7330,7340,7330,401
20241018,104400,175993740,7310,7300,7310,7300,189
20241018,104300,174612200,7300,7300,7300,7300,0
20241018,104200,174612200,7300,7300,7300,7300,0
20241018,104100,174612200,7300,7300,7300,7300,100
20241018,104000,173882200,7290,7290,7290,7290,100
20241018,103900,173153200,7290,7290,7290,7290,0
20241018,103800,173153200,7290,7290,7290,7290,0
20241018,103700,173153200,7290,7290,7290,7290,38
20241018,103600,172876180,7280,7280,7280,7280,0
20241018,103500,172876180,7280,7280,7280,7280,0
20241018,103400,172876180,7280,7280,7280,7280,0
20241018,103300,172876180,7280,7300,7300,7280,1500
20241018,103200,161949750,7310,7310,7310,7310,120
20241018,103100,161072550,7320,7330,7330,7320,103
20241018,103000,160318560,7320,7320,7320,7320,0
20241018,102900,160318560,7320,7320,7320,7320,20
20241018,102800,160172160,7310,7310,7310,7310,16
20241018,102700,160055200,7310,7310,7310,7310,15
20241018,102600,159945550,7330,7330,7330,7330,0
20241018,102500,159945550,7330,7330,7330,7330,0
20241018,102400,159945550,7330,7330,7330,7330,0
20241018,102300,159945550,7330,7330,7330,7330,10
20241018,102200,159872250,7330,7330,7330,7330,0
20241018,102100,159872250,7330,7330,7330,7330,0
20241018,102000,159872250,7330,7330,7330,7330,30
20241018,101900,159652350,7330,7310,7330,7310,100
20241018,101800,158920350,7300,7300,7300,7300,87
20241018,101700,158285250,7280,7280,7280,7280,0
20241018,101600,158285250,7280,7280,7280,7280,160
20241018,101500,157120450,7280,7280,7280,7280,422
20241018,101400,154048290,7280,7300,7300,7280,707
20241018,101300,148900390,7310,7310,7310,7310,1
20241018,101200,148893080,7300,7300,7300,7300,0
20241018,101100,148893080,7300,7300,7300,7300,0
20241018,101000,148893080,7300,7290,7300,7290,36
20241018,100900,148630530,7280,7280,7280,7280,0
20241018,100800,148630530,7280,7290,7290,7280,291
20241018,100700,146510140,7310,7310,7310,7310,0
20241018,100600,146510140,7310,7310,7310,7310,0
20241018,100500,146510140,7310,7310,7310,7310,0
20241018,100400,146510140,7310,7310,7310,7310,0
20241018,100300,146510140,7310,7310,7310,7310,0
20241018,100200,146510140,7310,7300,7310,7280,501
20241018,100100,142861670,7300,7320,7320,7300,20
20241018,100000,142715470,7320,7330,7330,7320,60
20241018,095900,142276260,7330,7340,7340,7330,70
20241018,095800,141763150,7350,7350,7350,7350,0
20241018,095700,141763150,7350,7350,7350,7350,0
20241018,095600,141763150,7350,7350,7350,7350,0
20241018,095500,141763150,7350,7320,7350,7320,2
20241018,095400,141748480,7310,7310,7310,7310,0
20241018,095300,141748480,7310,7310,7310,7310,0
20241018,095200,141748480,7310,7310,7310,7310,0
20241018,095100,141748480,7310,7310,7310,7310,0
20241018,095000,141748480,7310,7310,7310,7310,0
20241018,094900,141748480,7310,7310,7310,7310,0
20241018,094800,141748480,7310,7310,7310,7310,0
20241018,094700,141748480,7310,7310,7320,7310,21
20241018,094600,141594960,7330,7330,7330,7330,1
20241018,094500,141587630,7280,7380,7380,7280,701
20241018,094400,136478100,7380,7390,7390,7380,4
20241018,094300,136448550,7390,7390,7390,7390,1
20241018,094200,136441160,7390,7390,7390,7390,6
20241018,094100,136396820,7390,7360,7390,7360,39
20241018,094000,136109120,7340,7340,7340,7340,80
20241018,093900,135521920,7330,7330,7330,7330,53
20241018,093800,135133430,7320,7320,7320,7320,0
20241018,093700,135133430,7320,7320,7320,7320,3000
20241018,093600,113173430,7300,7320,7320,7300,213
20241018,093500,111616780,7310,7310,7310,7310,9
20241018,093400,111550990,7310,7310,7310,7310,1
20241018,093300,111543680,7310,7370,7370,7310,17
20241018,093200,111419240,7320,7310,7320,7300,899
20241018,093100,104847450,7280,7280,7280,7280,12
20241018,093000,104760090,7290,7290,7310,7290,107
20241018,092900,103978980,7280,7280,7280,7280,0
20241018,092800,103978980,7280,7280,7280,7280,26
20241018,092700,103789700,7280,7280,7280,7280,10
20241018,092600,103716900,7280,7310,7310,7280,29
20241018,092500,103505630,7310,7310,7310,7310,5
20241018,092400,103469080,7310,7270,7310,7270,78
20241018,092300,102901100,7270,7290,7290,7270,1031
20241018,092200,95402320,7270,7270,7270,7270,0
20241018,092100,95402320,7270,7270,7270,7270,0
20241018,092000,95402320,7270,7320,7340,7270,6189
20241018,091900,50306150,7340,7330,7340,7330,204
20241018,091800,48810790,7340,7340,7340,7340,348
20241018,091700,46256470,7340,7340,7340,7340,3
20241018,091600,46234450,7330,7330,7330,7330,22
20241018,091500,46073190,7340,7350,7360,7340,687
20241018,091400,41028350,7330,7330,7330,7330,0
20241018,091300,41028350,7330,7360,7360,7330,402
20241018,091200,38081570,7320,7340,7340,7320,521
20241018,091100,34265230,7330,7340,7340,7330,103
20241018,091000,33510210,7340,7360,7360,7340,71
20241018,090900,32988810,7360,7360,7360,7360,0
20241018,090800,32988810,7360,7380,7380,7360,94
20241018,090700,32295230,7360,7360,7360,7340,225
20241018,090600,30641590,7360,7370,7370,7360,286
20241018,090500,28535450,7380,7430,7430,7380,538
20241018,090400,24542910,7430,7440,7440,7430,162
20241018,090300,23338750,7440,7460,7460,7440,100
20241018,090200,22594720,7440,7460,7460,7440,3000
20241018,090100,269680,7460,7460,7460,7460,8
20241018,090000,210000,7500,7500,7500,7500,28