KissMeData/267850/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,210200,473547540,17090,17090,17090,17090,157
20241011,210100,473547540,17090,17090,17090,17090,0
20241011,210000,473547540,17090,17090,17090,17090,0
20241011,205900,473547540,17090,17090,17090,17090,0
20241011,205800,473547540,17090,17090,17090,17090,0
20241011,205700,473547540,17090,17090,17090,17090,0
20241011,205600,473547540,17090,17090,17090,17090,0
20241011,205500,473547540,17090,17090,17090,17090,0
20241011,205400,473547540,17090,17090,17090,17090,0
20241011,205300,473547540,17090,17090,17090,17090,0
20241011,205200,473547540,17090,17090,17090,17090,0
20241011,205100,473547540,17090,17090,17090,17090,0
20241011,205000,473547540,17090,17090,17090,17090,0
20241011,204900,473547540,17090,17090,17090,17090,0
20241011,204800,473547540,17090,17090,17090,17090,0
20241011,204700,473547540,17090,17090,17090,17090,0
20241011,204600,473547540,17090,17090,17090,17090,0
20241011,204500,473547540,17090,17090,17090,17090,0
20241011,204400,473547540,17090,17090,17090,17090,0
20241011,204300,473547540,17090,17090,17090,17090,0
20241011,204200,473547540,17090,17090,17090,17090,0
20241011,204100,473547540,17090,17090,17090,17090,0
20241011,204000,473547540,17090,17090,17090,17090,0
20241011,203900,473547540,17090,17090,17090,17090,0
20241011,203800,473547540,17090,17090,17090,17090,0
20241011,203700,473547540,17090,17090,17090,17090,0
20241011,203600,473547540,17090,17090,17090,17090,0
20241011,203500,473547540,17090,17090,17090,17090,0
20241011,203400,473547540,17090,17090,17090,17090,0
20241011,203300,473547540,17090,17090,17090,17090,0
20241011,203200,473547540,17090,17090,17090,17090,157
20241011,203100,473547540,17090,17090,17090,17090,0
20241011,203000,473547540,17090,17090,17090,17090,0
20241011,202900,473547540,17090,17090,17090,17090,0
20241011,202800,473547540,17090,17090,17090,17090,0
20241011,202700,473547540,17090,17090,17090,17090,0
20241011,202600,473547540,17090,17090,17090,17090,0
20241011,202500,473547540,17090,17090,17090,17090,0
20241011,202400,473547540,17090,17090,17090,17090,0
20241011,202300,473547540,17090,17090,17090,17090,0
20241011,202200,473547540,17090,17090,17090,17090,0
20241011,202100,473547540,17090,17090,17090,17090,0
20241011,202000,473547540,17090,17090,17090,17090,0
20241011,201900,473547540,17090,17090,17090,17090,0
20241011,201800,473547540,17090,17090,17090,17090,0
20241011,201700,473547540,17090,17090,17090,17090,0
20241011,201600,473547540,17090,17090,17090,17090,0
20241011,201500,473547540,17090,17090,17090,17090,0
20241011,201400,473547540,17090,17090,17090,17090,0
20241011,201300,473547540,17090,17090,17090,17090,0
20241011,201200,473547540,17090,17090,17090,17090,0
20241011,201100,473547540,17090,17090,17090,17090,0
20241011,201000,473547540,17090,17090,17090,17090,0
20241011,200900,473547540,17090,17090,17090,17090,0
20241011,200800,473547540,17090,17090,17090,17090,0
20241011,200700,473547540,17090,17090,17090,17090,0
20241011,200600,473547540,17090,17090,17090,17090,0
20241011,200500,473547540,17090,17090,17090,17090,0
20241011,200400,473547540,17090,17090,17090,17090,0
20241011,200300,473547540,17090,17090,17090,17090,0
20241011,200200,473547540,17090,17090,17090,17090,157
20241011,200100,473547540,17090,17090,17090,17090,0
20241011,200000,473547540,17090,17090,17090,17090,0
20241011,195900,473547540,17090,17090,17090,17090,0
20241011,195800,473547540,17090,17090,17090,17090,0
20241011,195700,473547540,17090,17090,17090,17090,0
20241011,195600,473547540,17090,17090,17090,17090,0
20241011,195500,473547540,17090,17090,17090,17090,0
20241011,195400,473547540,17090,17090,17090,17090,0
20241011,195300,473547540,17090,17090,17090,17090,0
20241011,195200,473547540,17090,17090,17090,17090,0
20241011,195100,473547540,17090,17090,17090,17090,0
20241011,195000,473547540,17090,17090,17090,17090,0
20241011,194900,473547540,17090,17090,17090,17090,0
20241011,194800,473547540,17090,17090,17090,17090,0
20241011,194700,473547540,17090,17090,17090,17090,0
20241011,194600,473547540,17090,17090,17090,17090,0
20241011,194500,473547540,17090,17090,17090,17090,0
20241011,194400,473547540,17090,17090,17090,17090,0
20241011,194300,473547540,17090,17090,17090,17090,0
20241011,194200,473547540,17090,17090,17090,17090,0
20241011,194100,473547540,17090,17090,17090,17090,0
20241011,194000,473547540,17090,17090,17090,17090,0
20241011,193900,473547540,17090,17090,17090,17090,0
20241011,193800,473547540,17090,17090,17090,17090,0
20241011,193700,473547540,17090,17090,17090,17090,0
20241011,193600,473547540,17090,17090,17090,17090,0
20241011,193500,473547540,17090,17090,17090,17090,0
20241011,193400,473547540,17090,17090,17090,17090,0
20241011,193300,473547540,17090,17090,17090,17090,0
20241011,193200,473547540,17090,17090,17090,17090,157
20241011,193100,473547540,17090,17090,17090,17090,0
20241011,193000,473547540,17090,17090,17090,17090,0
20241011,192900,473547540,17090,17090,17090,17090,0
20241011,192800,473547540,17090,17090,17090,17090,0
20241011,192700,473547540,17090,17090,17090,17090,0
20241011,192600,473547540,17090,17090,17090,17090,0
20241011,192500,473547540,17090,17090,17090,17090,0
20241011,192400,473547540,17090,17090,17090,17090,0
20241011,192300,473547540,17090,17090,17090,17090,0
20241011,192200,473547540,17090,17090,17090,17090,0
20241011,192100,473547540,17090,17090,17090,17090,0
20241011,192000,473547540,17090,17090,17090,17090,0
20241011,191900,473547540,17090,17090,17090,17090,0
20241011,191800,473547540,17090,17090,17090,17090,0
20241011,191700,473547540,17090,17090,17090,17090,0
20241011,191600,473547540,17090,17090,17090,17090,0
20241011,191500,473547540,17090,17090,17090,17090,0
20241011,191400,473547540,17090,17090,17090,17090,0
20241011,191300,473547540,17090,17090,17090,17090,0
20241011,191200,473547540,17090,17090,17090,17090,0
20241011,191100,473547540,17090,17090,17090,17090,0
20241011,191000,473547540,17090,17090,17090,17090,0
20241011,190900,473547540,17090,17090,17090,17090,0
20241011,190800,473547540,17090,17090,17090,17090,0
20241011,190700,473547540,17090,17090,17090,17090,0
20241011,190600,473547540,17090,17090,17090,17090,0
20241011,190500,473547540,17090,17090,17090,17090,0
20241011,190400,473547540,17090,17090,17090,17090,0
20241011,190300,473547540,17090,17090,17090,17090,0
20241011,190200,473547540,17090,17090,17090,17090,157
20241011,190100,473547540,17090,17090,17090,17090,0
20241011,190000,473547540,17090,17090,17090,17090,0
20241011,185900,473547540,17090,17090,17090,17090,0
20241011,185800,473547540,17090,17090,17090,17090,0
20241011,185700,473547540,17090,17090,17090,17090,0
20241011,185600,473547540,17090,17090,17090,17090,0
20241011,185500,473547540,17090,17090,17090,17090,0
20241011,185400,473547540,17090,17090,17090,17090,0
20241011,185300,473547540,17090,17090,17090,17090,0
20241011,185200,473547540,17090,17090,17090,17090,0
20241011,185100,473547540,17090,17090,17090,17090,0
20241011,185000,473547540,17090,17090,17090,17090,0
20241011,184900,473547540,17090,17090,17090,17090,0
20241011,184800,473547540,17090,17090,17090,17090,0
20241011,184700,473547540,17090,17090,17090,17090,0
20241011,184600,473547540,17090,17090,17090,17090,0
20241011,184500,473547540,17090,17090,17090,17090,0
20241011,184400,473547540,17090,17090,17090,17090,0
20241011,184300,473547540,17090,17090,17090,17090,0
20241011,184200,473547540,17090,17090,17090,17090,0
20241011,184100,473547540,17090,17090,17090,17090,0
20241011,184000,473547540,17090,17090,17090,17090,0
20241011,183900,473547540,17090,17090,17090,17090,0
20241011,183800,473547540,17090,17090,17090,17090,0
20241011,183700,473547540,17090,17090,17090,17090,0
20241011,183600,473547540,17090,17090,17090,17090,0
20241011,183500,473547540,17090,17090,17090,17090,0
20241011,183400,473547540,17090,17090,17090,17090,0
20241011,183300,473547540,17090,17090,17090,17090,0
20241011,183200,473547540,17090,17090,17090,17090,157
20241011,183100,473547540,17090,17090,17090,17090,0
20241011,183000,473547540,17090,17090,17090,17090,0
20241011,182900,473547540,17090,17090,17090,17090,0
20241011,182800,473547540,17090,17090,17090,17090,0
20241011,182700,473547540,17090,17090,17090,17090,0
20241011,182600,473547540,17090,17090,17090,17090,0
20241011,182500,473547540,17090,17090,17090,17090,0
20241011,182400,473547540,17090,17090,17090,17090,0
20241011,182300,473547540,17090,17090,17090,17090,0
20241011,182200,473547540,17090,17090,17090,17090,0
20241011,182100,473547540,17090,17090,17090,17090,0
20241011,182000,473547540,17090,17090,17090,17090,0
20241011,181900,473547540,17090,17090,17090,17090,0
20241011,181800,473547540,17090,17090,17090,17090,0
20241011,181700,473547540,17090,17090,17090,17090,0
20241011,181600,473547540,17090,17090,17090,17090,0
20241011,181500,473547540,17090,17090,17090,17090,0
20241011,181400,473547540,17090,17090,17090,17090,0
20241011,181300,473547540,17090,17090,17090,17090,0
20241011,181200,473547540,17090,17090,17090,17090,0
20241011,181100,473547540,17090,17090,17090,17090,0
20241011,181000,473547540,17090,17090,17090,17090,0
20241011,180900,473547540,17090,17090,17090,17090,0
20241011,180800,473547540,17090,17090,17090,17090,0
20241011,180700,473547540,17090,17090,17090,17090,0
20241011,180600,473547540,17090,17090,17090,17090,0
20241011,180500,473547540,17090,17090,17090,17090,0
20241011,180400,473547540,17090,17090,17090,17090,0
20241011,180300,473547540,17090,17090,17090,17090,0
20241011,180200,473547540,17090,17090,17090,17090,157
20241011,180100,473547540,17090,17090,17090,17090,0
20241011,180000,473547540,17090,17090,17090,17090,0
20241011,175900,473547540,17090,17090,17090,17090,0
20241011,175800,473547540,17090,17090,17090,17090,0
20241011,175700,473547540,17090,17090,17090,17090,0
20241011,175600,473547540,17090,17090,17090,17090,0
20241011,175500,473547540,17090,17090,17090,17090,0
20241011,175400,473547540,17090,17090,17090,17090,0
20241011,175300,473547540,17090,17090,17090,17090,0
20241011,175200,473547540,17090,17090,17090,17090,0
20241011,175100,473547540,17090,17090,17090,17090,0
20241011,175000,473547540,17090,17090,17090,17090,0
20241011,174900,473547540,17090,17090,17090,17090,0
20241011,174800,473547540,17090,17090,17090,17090,0
20241011,174700,473547540,17090,17090,17090,17090,0
20241011,174600,473547540,17090,17090,17090,17090,0
20241011,174500,473547540,17090,17090,17090,17090,0
20241011,174400,473547540,17090,17090,17090,17090,0
20241011,174300,473547540,17090,17090,17090,17090,0
20241011,174200,473547540,17090,17090,17090,17090,0
20241011,174100,473547540,17090,17090,17090,17090,0
20241011,174000,473547540,17090,17090,17090,17090,0
20241011,173900,473547540,17090,17090,17090,17090,0
20241011,173800,473547540,17090,17090,17090,17090,0
20241011,173700,473547540,17090,17090,17090,17090,0
20241011,173600,473547540,17090,17090,17090,17090,0
20241011,173500,473547540,17090,17090,17090,17090,0
20241011,173400,473547540,17090,17090,17090,17090,0
20241011,173300,473547540,17090,17090,17090,17090,0
20241011,173200,473547540,17090,17090,17090,17090,157
20241011,173100,473547540,17090,17090,17090,17090,0
20241011,173000,473547540,17090,17090,17090,17090,0
20241011,172900,473547540,17090,17090,17090,17090,0
20241011,172800,473547540,17090,17090,17090,17090,0
20241011,172700,473547540,17090,17090,17090,17090,0
20241011,172600,473547540,17090,17090,17090,17090,0
20241011,172500,473547540,17090,17090,17090,17090,0
20241011,172400,473547540,17090,17090,17090,17090,0
20241011,172300,473547540,17090,17090,17090,17090,0
20241011,172200,473547540,17090,17090,17090,17090,0
20241011,172100,473547540,17090,17090,17090,17090,0
20241011,172000,473547540,17090,17090,17090,17090,0
20241011,171900,473547540,17090,17090,17090,17090,0
20241011,171800,473547540,17090,17090,17090,17090,0
20241011,171700,473547540,17090,17090,17090,17090,0
20241011,171600,473547540,17090,17090,17090,17090,0
20241011,171500,473547540,17090,17090,17090,17090,0
20241011,171400,473547540,17090,17090,17090,17090,0
20241011,171300,473547540,17090,17090,17090,17090,0
20241011,171200,473547540,17090,17090,17090,17090,0
20241011,171100,473547540,17090,17090,17090,17090,0
20241011,171000,473547540,17090,17090,17090,17090,0
20241011,170900,473547540,17090,17090,17090,17090,0
20241011,170800,473547540,17090,17090,17090,17090,0
20241011,170700,473547540,17090,17090,17090,17090,0
20241011,170600,473547540,17090,17090,17090,17090,0
20241011,170500,473547540,17090,17090,17090,17090,0
20241011,170400,473547540,17090,17090,17090,17090,0
20241011,170300,473547540,17090,17090,17090,17090,0
20241011,170200,473547540,17090,17090,17090,17090,157
20241011,170100,473547540,17090,17090,17090,17090,0
20241011,170000,473547540,17090,17090,17090,17090,0
20241011,165900,473547540,17090,17090,17090,17090,0
20241011,165800,473547540,17090,17090,17090,17090,0
20241011,165700,473547540,17090,17090,17090,17090,0
20241011,165600,473547540,17090,17090,17090,17090,0
20241011,165500,473547540,17090,17090,17090,17090,0
20241011,165400,473547540,17090,17090,17090,17090,0
20241011,165300,473547540,17090,17090,17090,17090,0
20241011,165200,473547540,17090,17090,17090,17090,0
20241011,165100,473547540,17090,17090,17090,17090,0
20241011,165000,473547540,17090,17090,17090,17090,0
20241011,164900,473547540,17090,17090,17090,17090,0
20241011,164800,473547540,17090,17090,17090,17090,0
20241011,164700,473547540,17090,17090,17090,17090,0
20241011,164600,473547540,17090,17090,17090,17090,0
20241011,164500,473547540,17090,17090,17090,17090,0
20241011,164400,473547540,17090,17090,17090,17090,0
20241011,164300,473547540,17090,17090,17090,17090,0
20241011,164200,473547540,17090,17090,17090,17090,0
20241011,164100,473547540,17090,17090,17090,17090,0
20241011,164000,473547540,17090,17090,17090,17090,0
20241011,163900,473547540,17090,17090,17090,17090,0
20241011,163800,473547540,17090,17090,17090,17090,0
20241011,163700,473547540,17090,17090,17090,17090,0
20241011,163600,473547540,17090,17090,17090,17090,0
20241011,163500,473547540,17090,17090,17090,17090,0
20241011,163400,473547540,17090,17090,17090,17090,0
20241011,163300,473547540,17090,17090,17090,17090,0
20241011,163200,473547540,17090,17090,17090,17090,157
20241011,163100,473547540,17090,17090,17090,17090,0
20241011,163000,473547540,17090,17090,17090,17090,0
20241011,162900,473547540,17090,17090,17090,17090,0
20241011,162800,473547540,17090,17090,17090,17090,0
20241011,162700,473547540,17090,17090,17090,17090,0
20241011,162600,473547540,17090,17090,17090,17090,0
20241011,162500,473547540,17090,17090,17090,17090,0
20241011,162400,473547540,17090,17090,17090,17090,0
20241011,162300,473547540,17090,17090,17090,17090,0
20241011,162200,473547540,17090,17090,17090,17090,0
20241011,162100,473547540,17090,17090,17090,17090,0
20241011,162000,473547540,17090,17090,17090,17090,0
20241011,161900,473547540,17090,17090,17090,17090,0
20241011,161800,473547540,17090,17090,17090,17090,0
20241011,161700,473547540,17090,17090,17090,17090,0
20241011,161600,473547540,17090,17090,17090,17090,0
20241011,161500,473547540,17090,17090,17090,17090,0
20241011,161400,473547540,17090,17090,17090,17090,0
20241011,161300,473547540,17090,17090,17090,17090,0
20241011,161200,473547540,17090,17090,17090,17090,0
20241011,161100,473547540,17090,17090,17090,17090,0
20241011,161000,473547540,17090,17090,17090,17090,0
20241011,160900,473547540,17090,17090,17090,17090,0
20241011,160800,473547540,17090,17090,17090,17090,0
20241011,160700,473547540,17090,17090,17090,17090,0
20241011,160600,473547540,17090,17090,17090,17090,0
20241011,160500,473547540,17090,17090,17090,17090,0
20241011,160400,473547540,17090,17090,17090,17090,0
20241011,160300,473547540,17090,17090,17090,17090,0
20241011,160200,473547540,17090,17090,17090,17090,157
20241011,160100,473547540,17090,17090,17090,17090,0
20241011,160000,473547540,17090,17090,17090,17090,0
20241011,155900,473547540,17090,17090,17090,17090,0
20241011,155800,473547540,17090,17090,17090,17090,0
20241011,155700,473547540,17090,17090,17090,17090,0
20241011,155600,473547540,17090,17090,17090,17090,0
20241011,155500,473547540,17090,17090,17090,17090,0
20241011,155400,473547540,17090,17090,17090,17090,0
20241011,155300,473547540,17090,17090,17090,17090,0
20241011,155200,473547540,17090,17090,17090,17090,0
20241011,155100,473547540,17090,17090,17090,17090,0
20241011,155000,473547540,17090,17090,17090,17090,0
20241011,154900,473547540,17090,17090,17090,17090,0
20241011,154800,473547540,17090,17090,17090,17090,0
20241011,154700,473547540,17090,17090,17090,17090,0
20241011,154600,473547540,17090,17090,17090,17090,0
20241011,154500,473547540,17090,17090,17090,17090,0
20241011,154400,473547540,17090,17090,17090,17090,0
20241011,154300,473547540,17090,17090,17090,17090,0
20241011,154200,473547540,17090,17090,17090,17090,0
20241011,154100,473547540,17090,17090,17090,17090,0
20241011,154000,473547540,17090,17090,17090,17090,0
20241011,153900,473547540,17090,17090,17090,17090,0
20241011,153800,473547540,17090,17090,17090,17090,0
20241011,153700,473547540,17090,17090,17090,17090,0
20241011,153600,473547540,17090,17090,17090,17090,0
20241011,153500,473547540,17090,17090,17090,17090,0
20241011,153400,473547540,17090,17090,17090,17090,0
20241011,153300,473547540,17090,17090,17090,17090,0
20241011,153200,473547540,17090,17090,17090,17090,157
20241011,153100,473547540,17090,17090,17090,17090,0
20241011,153000,473547540,17090,17090,17090,17090,157
20241011,152900,470864410,17030,17030,17030,17030,0
20241011,152800,470864410,17030,17030,17030,17030,0
20241011,152700,470864410,17030,17030,17030,17030,0
20241011,152600,470864410,17030,17030,17030,17030,0
20241011,152500,470864410,17030,17030,17030,17030,0
20241011,152400,470864410,17030,17030,17030,17030,0
20241011,152300,470864410,17030,17030,17030,17030,0
20241011,152200,470864410,17030,17030,17030,17030,0
20241011,152100,470864410,17030,17030,17030,17030,0
20241011,152000,470864410,17030,17030,17030,17030,0
20241011,151900,470864410,17030,17030,17030,17030,128
20241011,151800,468684570,17030,17040,17040,17030,63
20241011,151700,467611100,17080,17080,17080,17080,0
20241011,151600,467611100,17080,17080,17080,17080,1
20241011,151500,467594020,17050,17050,17050,17050,1
20241011,151400,467576970,17040,17040,17040,17040,45
20241011,151300,466810170,17080,17080,17080,17080,1
20241011,151200,466793090,17080,17080,17080,17080,1
20241011,151100,466776010,17030,17030,17030,17030,0
20241011,151000,466776010,17030,17030,17030,17030,0
20241011,150900,466776010,17030,17030,17030,17030,0
20241011,150800,466776010,17030,17030,17030,17030,12
20241011,150700,466571650,17040,17040,17040,17040,108
20241011,150600,464731330,17040,17020,17040,17020,87
20241011,150500,463250530,17020,17020,17020,17020,56
20241011,150400,462297410,17020,17050,17050,17020,18
20241011,150300,461991010,17070,17070,17070,17070,0
20241011,150200,461991010,17070,17070,17070,17070,6
20241011,150100,461888590,17090,17090,17090,17090,12
20241011,150000,461683510,17100,17100,17100,17100,1
20241011,145900,461666410,17080,17080,17080,17080,0
20241011,145800,461666410,17080,17070,17080,17070,117
20241011,145700,459668460,17080,17080,17080,17080,0
20241011,145600,459668460,17080,17080,17080,17080,0
20241011,145500,459668460,17080,17020,17080,17010,6
20241011,145400,459566290,17010,17060,17080,17010,71
20241011,145300,458356290,17060,17030,17060,17030,18
20241011,145200,458049240,17030,17030,17030,17030,1
20241011,145100,458032210,17030,17030,17030,17030,1
20241011,145000,458015180,17010,17020,17020,17010,21
20241011,144900,457657830,17010,17010,17010,17010,1
20241011,144800,457640820,17000,17000,17000,17000,0
20241011,144700,457640820,17000,17040,17040,17000,269
20241011,144600,453067760,17000,17030,17030,17000,407
20241011,144500,446146640,17030,17030,17030,17030,2
20241011,144400,446112580,17000,17020,17020,16990,828
20241011,144300,432032940,17020,17020,17020,17020,0
20241011,144200,432032940,17020,17020,17020,17020,50
20241011,144100,431181940,17020,17020,17020,17020,11
20241011,144000,430994720,17020,17030,17030,17020,75
20241011,143900,429718210,17030,17010,17060,17000,1784
20241011,143800,399377560,17010,17080,17080,17010,488
20241011,143700,391065680,17060,17030,17060,17020,204
20241011,143600,387587670,17030,17370,17530,17010,3329
20241011,143500,330641960,17530,17160,17540,17160,6882
20241011,143400,210934030,17160,17140,17160,17140,103
20241011,143300,209168300,17060,17060,17060,17060,0
20241011,143200,209168300,17060,17060,17060,17060,0
20241011,143100,209168300,17060,17060,17060,17060,0
20241011,143000,209168300,17060,17060,17060,17060,0
20241011,142900,209168300,17060,17060,17060,17060,0
20241011,142800,209168300,17060,17060,17060,17060,34
20241011,142700,208588260,17060,17060,17060,17060,0
20241011,142600,208588260,17060,17060,17060,17060,0
20241011,142500,208588260,17060,17060,17060,17060,0
20241011,142400,208588260,17060,17060,17060,17060,0
20241011,142300,208588260,17060,17060,17060,17060,17
20241011,142200,208298240,17150,17150,17150,17150,0
20241011,142100,208298240,17150,17150,17150,17150,0
20241011,142000,208298240,17150,17100,17150,17100,15
20241011,141900,208041520,17060,17060,17060,17060,0
20241011,141800,208041520,17060,17060,17060,17060,0
20241011,141700,208041520,17060,17070,17070,17060,498
20241011,141600,199545260,17070,17070,17070,17070,100
20241011,141500,197838260,17070,17070,17070,17070,0
20241011,141400,197838260,17070,17070,17070,17070,1
20241011,141300,197821190,17060,17060,17060,17060,0
20241011,141200,197821190,17060,17060,17060,17060,0
20241011,141100,197821190,17060,17060,17060,17060,0
20241011,141000,197821190,17060,17060,17060,17060,0
20241011,140900,197821190,17060,17060,17060,17060,315
20241011,140800,192447290,17060,17060,17060,17060,0
20241011,140700,192447290,17060,17060,17060,17060,0
20241011,140600,192447290,17060,17060,17060,17060,10
20241011,140500,192276690,17050,17050,17050,17050,0
20241011,140400,192276690,17050,17050,17050,17050,0
20241011,140300,192276690,17050,17050,17050,17050,0
20241011,140200,192276690,17050,17100,17100,17050,869
20241011,140100,177438120,17100,17100,17100,17100,3
20241011,140000,177386820,17100,17100,17100,17100,0
20241011,135900,177386820,17100,17100,17100,17100,0
20241011,135800,177386820,17100,17100,17100,17100,0
20241011,135700,177386820,17100,17100,17100,17100,0
20241011,135600,177386820,17100,17150,17150,17100,321
20241011,135500,171892470,17150,17150,17150,17150,0
20241011,135400,171892470,17150,17150,17150,17150,0
20241011,135300,171892470,17150,17150,17150,17150,110
20241011,135200,170005970,17160,17160,17160,17160,271
20241011,135100,165355610,17160,17160,17160,17160,60
20241011,135000,164326010,17170,17170,17170,17170,0
20241011,134900,164326010,17170,17170,17170,17170,0
20241011,134800,164326010,17170,17170,17170,17170,0
20241011,134700,164326010,17170,17170,17170,17170,0
20241011,134600,164326010,17170,17170,17170,17170,140
20241011,134500,161922210,17170,17170,17170,17170,0
20241011,134400,161922210,17170,17170,17170,17170,0
20241011,134300,161922210,17170,17170,17170,17170,0
20241011,134200,161922210,17170,17170,17170,17170,0
20241011,134100,161922210,17170,17170,17170,17170,0
20241011,134000,161922210,17170,17170,17170,17170,0
20241011,133900,161922210,17170,17170,17170,17170,0
20241011,133800,161922210,17170,17170,17170,17170,10
20241011,133700,161750510,17170,17170,17170,17170,0
20241011,133600,161750510,17170,17170,17170,17170,0
20241011,133500,161750510,17170,17170,17170,17170,0
20241011,133400,161750510,17170,17170,17170,17170,0
20241011,133300,161750510,17170,17170,17170,17170,0
20241011,133200,161750510,17170,17170,17170,17170,0
20241011,133100,161750510,17170,17170,17170,17170,100
20241011,133000,160033510,17170,17170,17170,17170,20
20241011,132900,159690110,17200,17200,17200,17200,6
20241011,132800,159586910,17200,17200,17200,17200,0
20241011,132700,159586910,17200,17200,17200,17200,20
20241011,132600,159242910,17220,17220,17220,17220,18
20241011,132500,158932950,17220,17220,17220,17220,1
20241011,132400,158915730,17230,17230,17230,17230,0
20241011,132300,158915730,17230,17230,17230,17230,0
20241011,132200,158915730,17230,17230,17230,17230,10
20241011,132100,158743430,17230,17230,17230,17230,1
20241011,132000,158726200,17230,17230,17230,17230,0
20241011,131900,158726200,17230,17230,17230,17230,0
20241011,131800,158726200,17230,17230,17230,17230,0
20241011,131700,158726200,17230,17230,17230,17230,0
20241011,131600,158726200,17230,17230,17230,17230,0
20241011,131500,158726200,17230,17230,17230,17230,0
20241011,131400,158726200,17230,17230,17230,17230,5
20241011,131300,158640050,17240,17240,17240,17240,0
20241011,131200,158640050,17240,17240,17240,17240,0
20241011,131100,158640050,17240,17240,17240,17240,0
20241011,131000,158640050,17240,17240,17240,17240,92
20241011,130900,157053970,17240,17240,17240,17240,0
20241011,130800,157053970,17240,17240,17240,17240,0
20241011,130700,157053970,17240,17240,17240,17240,10
20241011,130600,156881570,17240,17240,17240,17240,0
20241011,130500,156881570,17240,17240,17240,17240,170
20241011,130400,153950770,17150,17150,17150,17150,0
20241011,130300,153950770,17150,17150,17150,17150,20
20241011,130200,153607770,17150,17150,17150,17150,0
20241011,130100,153607770,17150,17150,17150,17150,0
20241011,130000,153607770,17150,17150,17150,17150,0
20241011,125900,153607770,17150,17150,17150,17150,202
20241011,125800,150143470,17150,17150,17150,17150,0
20241011,125700,150143470,17150,17150,17150,17150,15
20241011,125600,149886220,17240,17240,17240,17240,0
20241011,125500,149886220,17240,17240,17240,17240,0
20241011,125400,149886220,17240,17240,17240,17240,0
20241011,125300,149886220,17240,17210,17240,17210,12
20241011,125200,149679490,17130,17130,17130,17130,10
20241011,125100,149508190,17120,17140,17140,17120,1868
20241011,125000,117518030,17150,17200,17200,17150,293
20241011,124900,112488770,17190,17190,17190,17190,0
20241011,124800,112488770,17190,17190,17190,17190,0
20241011,124700,112488770,17190,17190,17190,17190,0
20241011,124600,112488770,17190,17190,17190,17190,10
20241011,124500,112316870,17200,17200,17200,17200,0
20241011,124400,112316870,17200,17200,17200,17200,11
20241011,124300,112127670,17200,17200,17200,17200,0
20241011,124200,112127670,17200,17200,17200,17200,32
20241011,124100,111577270,17190,17190,17190,17190,0
20241011,124000,111577270,17190,17190,17190,17190,7
20241011,123900,111456940,17190,17190,17190,17190,0
20241011,123800,111456940,17190,17190,17190,17190,5
20241011,123700,111370990,17190,17190,17190,17190,20
20241011,123600,111027190,17190,17190,17190,17190,1
20241011,123500,111010000,17180,17180,17180,17180,0
20241011,123400,111010000,17180,17180,17180,17180,0
20241011,123300,111010000,17180,17170,17180,17170,40
20241011,123200,110322820,17170,17220,17220,17170,971
20241011,123100,93609220,17220,17220,17220,17220,0
20241011,123000,93609220,17220,17220,17220,17220,41
20241011,122900,92903200,17230,17230,17230,17230,0
20241011,122800,92903200,17230,17230,17230,17230,0
20241011,122700,92903200,17230,17230,17230,17230,0
20241011,122600,92903200,17230,17230,17230,17230,3
20241011,122500,92851510,17230,17230,17230,17230,0
20241011,122400,92851510,17230,17230,17230,17230,1
20241011,122300,92834280,17250,17250,17250,17250,0
20241011,122200,92834280,17250,17250,17250,17250,0
20241011,122100,92834280,17250,17250,17250,17250,0
20241011,122000,92834280,17250,17250,17250,17250,1
20241011,121900,92817030,17230,17220,17230,17220,4
20241011,121800,92748140,17230,17250,17250,17230,5
20241011,121700,92661970,17250,17250,17250,17250,1
20241011,121600,92644720,17250,17250,17250,17250,0
20241011,121500,92644720,17250,17250,17250,17250,0
20241011,121400,92644720,17250,17250,17250,17250,0
20241011,121300,92644720,17250,17250,17250,17250,0
20241011,121200,92644720,17250,17250,17250,17250,0
20241011,121100,92644720,17250,17250,17250,17250,0
20241011,121000,92644720,17250,17250,17250,17250,0
20241011,120900,92644720,17250,17250,17250,17250,1
20241011,120800,92627470,17210,17210,17210,17210,0
20241011,120700,92627470,17210,17210,17210,17210,0
20241011,120600,92627470,17210,17210,17210,17210,0
20241011,120500,92627470,17210,17210,17210,17210,9
20241011,120400,92472580,17250,17250,17250,17250,0
20241011,120300,92472580,17250,17250,17250,17250,0
20241011,120200,92472580,17250,17250,17250,17250,0
20241011,120100,92472580,17250,17250,17250,17250,0
20241011,120000,92472580,17250,17250,17250,17250,0
20241011,115900,92472580,17250,17250,17250,17250,0
20241011,115800,92472580,17250,17250,17250,17250,10
20241011,115700,92300080,17250,17250,17250,17250,0
20241011,115600,92300080,17250,17250,17250,17250,1
20241011,115500,92282830,17270,17270,17270,17270,0
20241011,115400,92282830,17270,17270,17270,17270,0
20241011,115300,92282830,17270,17270,17270,17270,0
20241011,115200,92282830,17270,17220,17270,17220,2
20241011,115100,92248340,17250,17240,17250,17240,22
20241011,115000,91868950,17200,17200,17200,17200,0
20241011,114900,91868950,17200,17200,17200,17200,1
20241011,114800,91851750,17200,17200,17200,17200,0
20241011,114700,91851750,17200,17200,17200,17200,0
20241011,114600,91851750,17200,17200,17200,17200,14
20241011,114500,91610950,17240,17240,17240,17240,5
20241011,114400,91524750,17270,17220,17270,17220,300
20241011,114300,86348290,17220,17220,17220,17220,0
20241011,114200,86348290,17220,17220,17220,17220,0
20241011,114100,86348290,17220,17200,17220,17200,78
20241011,114000,85005730,17200,17200,17200,17200,0
20241011,113900,85005730,17200,17200,17200,17200,0
20241011,113800,85005730,17200,17200,17200,17200,0
20241011,113700,85005730,17200,17200,17200,17200,0
20241011,113600,85005730,17200,17190,17200,17190,6
20241011,113500,84902560,17200,17200,17200,17200,0
20241011,113400,84902560,17200,17190,17200,17190,4
20241011,113300,84833770,17150,17150,17150,17150,0
20241011,113200,84833770,17150,17150,17150,17150,0
20241011,113100,84833770,17150,17150,17150,17150,0
20241011,113000,84833770,17150,17150,17150,17150,0
20241011,112900,84833770,17150,17170,17190,17150,124
20241011,112800,82704600,17150,17140,17150,17140,54
20241011,112700,81779000,17120,17120,17120,17120,0
20241011,112600,81779000,17120,17120,17120,17120,0
20241011,112500,81779000,17120,17120,17120,17120,0
20241011,112400,81779000,17120,17120,17120,17120,4
20241011,112300,81710520,17120,17120,17120,17120,0
20241011,112200,81710520,17120,17120,17120,17120,9
20241011,112100,81556440,17120,17120,17120,17120,0
20241011,112000,81556440,17120,17120,17120,17120,0
20241011,111900,81556440,17120,17120,17120,17120,0
20241011,111800,81556440,17120,17120,17120,17120,0
20241011,111700,81556440,17120,17120,17120,17120,0
20241011,111600,81556440,17120,17120,17120,17120,2
20241011,111500,81522200,17120,17120,17120,17120,0
20241011,111400,81522200,17120,17120,17120,17120,2
20241011,111300,81487960,17150,17130,17150,17130,70
20241011,111200,80287770,17120,17120,17120,17120,10
20241011,111100,80116570,17140,17140,17140,17140,0
20241011,111000,80116570,17140,17140,17140,17140,0
20241011,110900,80116570,17140,17140,17140,17140,100
20241011,110800,78402570,17140,17140,17140,17140,0
20241011,110700,78402570,17140,17140,17140,17140,0
20241011,110600,78402570,17140,17140,17140,17140,0
20241011,110500,78402570,17140,17130,17140,17130,35
20241011,110400,77802680,17130,17130,17130,17130,10
20241011,110300,77631380,17130,17130,17130,17130,0
20241011,110200,77631380,17130,17130,17130,17130,0
20241011,110100,77631380,17130,17130,17130,17130,1
20241011,110000,77614250,17130,17130,17130,17130,9
20241011,105900,77460080,17120,17120,17120,17120,5
20241011,105800,77374480,17110,17110,17110,17110,0
20241011,105700,77374480,17110,17110,17110,17110,20
20241011,105600,77032280,17100,17110,17110,17100,453
20241011,105500,69285900,17110,17110,17110,17110,0
20241011,105400,69285900,17110,17110,17110,17110,0
20241011,105300,69285900,17110,17110,17110,17110,0
20241011,105200,69285900,17110,17110,17110,17110,27
20241011,105100,68823930,17110,17110,17110,17110,0
20241011,105000,68823930,17110,17110,17110,17110,0
20241011,104900,68823930,17110,17110,17110,17110,2
20241011,104800,68789710,17110,17110,17110,17110,0
20241011,104700,68789710,17110,17130,17130,17110,23
20241011,104600,68396010,17150,17150,17150,17150,0
20241011,104500,68396010,17150,17150,17150,17150,1
20241011,104400,68378860,17130,17130,17130,17130,1
20241011,104300,68361730,17130,17120,17130,17120,30
20241011,104200,67847930,17100,17100,17100,17100,0
20241011,104100,67847930,17100,17100,17100,17100,0
20241011,104000,67847930,17100,17100,17100,17100,0
20241011,103900,67847930,17100,17100,17100,17100,0
20241011,103800,67847930,17100,17100,17100,17100,0
20241011,103700,67847930,17100,17100,17100,17100,0
20241011,103600,67847930,17100,17100,17100,17100,0
20241011,103500,67847930,17100,17100,17100,17100,0
20241011,103400,67847930,17100,17110,17110,17100,49
20241011,103300,67009830,17110,17110,17110,17110,6
20241011,103200,66907170,17120,17120,17120,17120,0
20241011,103100,66907170,17120,17110,17120,17110,19
20241011,103000,66581980,17100,17100,17100,17100,0
20241011,102900,66581980,17100,17110,17110,17100,31
20241011,102800,66051770,17100,17100,17100,17100,100
20241011,102700,64341770,17110,17110,17110,17100,40
20241011,102600,63657670,17130,17130,17130,17130,0
20241011,102500,63657670,17130,17130,17130,17130,0
20241011,102400,63657670,17130,17120,17130,17120,370
20241011,102300,57319760,17120,17110,17120,17100,99
20241011,102200,55626830,17120,17100,17120,17100,2
20241011,102100,55592610,17100,17100,17100,17100,0
20241011,102000,55592610,17100,17100,17100,17100,0
20241011,101900,55592610,17100,17100,17100,17100,14
20241011,101800,55353210,17120,17120,17120,17120,0
20241011,101700,55353210,17120,17120,17120,17120,1
20241011,101600,55336090,17110,17110,17110,17110,20
20241011,101500,54993890,17110,17110,17110,17110,18
20241011,101400,54685910,17100,17100,17100,17100,1
20241011,101300,54668810,17110,17110,17110,17110,32
20241011,101200,54121290,17100,17100,17100,17100,0
20241011,101100,54121290,17100,17100,17100,17100,124
20241011,101000,52000890,17100,17100,17100,17100,31
20241011,100900,51470790,17130,17130,17130,17130,0
20241011,100800,51470790,17130,17130,17130,17130,0
20241011,100700,51470790,17130,17130,17130,17130,0
20241011,100600,51470790,17130,17130,17130,17130,1
20241011,100500,51453660,17090,17090,17090,17090,0
20241011,100400,51453660,17090,17090,17090,17090,0
20241011,100300,51453660,17090,17110,17110,17090,886
20241011,100200,36303740,17110,17110,17110,17110,1
20241011,100100,36286630,17120,17120,17120,17120,0
20241011,100000,36286630,17120,17120,17120,17120,0
20241011,095900,36286630,17120,17120,17120,17120,0
20241011,095800,36286630,17120,17120,17120,17120,0
20241011,095700,36286630,17120,17120,17120,17120,4
20241011,095600,36218150,17100,17100,17100,17100,12
20241011,095500,36012950,17100,17100,17100,17100,15
20241011,095400,35756450,17100,17100,17100,17100,93
20241011,095300,34166150,17100,17100,17100,17100,0
20241011,095200,34166150,17100,17100,17100,17100,0
20241011,095100,34166150,17100,17100,17100,17100,12
20241011,095000,33960950,17100,17100,17100,17100,0
20241011,094900,33960950,17100,17100,17100,17100,1
20241011,094800,33943850,17100,17100,17100,17100,0
20241011,094700,33943850,17100,17110,17110,17100,15
20241011,094600,33687340,17100,17100,17100,17100,0
20241011,094500,33687340,17100,17100,17100,17100,2
20241011,094400,33653140,17100,17100,17100,17100,0
20241011,094300,33653140,17100,17100,17100,17100,1
20241011,094200,33636040,17100,17100,17100,17100,0
20241011,094100,33636040,17100,17100,17100,17100,119
20241011,094000,31601140,17100,17100,17100,17100,0
20241011,093900,31601140,17100,17110,17110,17100,6
20241011,093800,31498510,17130,17130,17130,17130,8
20241011,093700,31361470,17140,17140,17140,17140,0
20241011,093600,31361470,17140,17140,17140,17140,2
20241011,093500,31327190,17150,17150,17150,17150,40
20241011,093400,30641190,17150,17150,17150,17150,121
20241011,093300,28566040,17150,17150,17150,17150,0
20241011,093200,28566040,17150,17150,17150,17150,0
20241011,093100,28566040,17150,17150,17150,17150,0
20241011,093000,28566040,17150,17150,17150,17150,0
20241011,092900,28566040,17150,17150,17150,17150,0
20241011,092800,28566040,17150,17150,17150,17150,0
20241011,092700,28566040,17150,17150,17150,17150,0
20241011,092600,28566040,17150,17150,17150,17150,1
20241011,092500,28548890,17150,17110,17150,17080,144
20241011,092400,26085280,17190,17200,17200,17190,2
20241011,092300,26050890,17210,17110,17210,17110,3
20241011,092200,25999360,17210,17110,17210,17110,39
20241011,092100,25331590,17060,17060,17060,17060,0
20241011,092000,25331590,17060,17060,17060,17060,2
20241011,091900,25297470,17040,17040,17040,17040,0
20241011,091800,25297470,17040,17040,17040,17040,0
20241011,091700,25297470,17040,17040,17040,17040,0
20241011,091600,25297470,17040,17040,17040,17040,0
20241011,091500,25297470,17040,17040,17040,17040,0
20241011,091400,25297470,17040,17050,17050,17040,438
20241011,091300,17832570,17040,17150,17150,17040,130
20241011,091200,15612600,17220,17220,17220,17220,0
20241011,091100,15612600,17220,17220,17220,17220,0
20241011,091000,15612600,17220,17260,17260,17220,21
20241011,090900,15250340,17260,17260,17260,17260,100
20241011,090800,13524340,17270,17150,17270,17150,2
20241011,090700,13489920,17150,17270,17270,17150,521
20241011,090600,4553710,17160,17160,17160,17160,11
20241011,090500,4364950,17160,17160,17270,17160,4
20241011,090400,4296090,17150,17230,17230,17150,47
20241011,090300,3489900,17290,17290,17290,17290,0
20241011,090200,3489900,17290,17250,17300,17250,53
20241011,090100,2573450,17300,17260,17300,17260,3
20241011,090000,2521600,17230,17150,17230,17150,147