KissMeData/071280/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195900,661361410,18200,18200,18200,18200,689
20241007,195800,661361410,18200,18200,18200,18200,0
20241007,195700,661361410,18200,18200,18200,18200,0
20241007,195600,661361410,18200,18200,18200,18200,0
20241007,195500,661361410,18200,18200,18200,18200,0
20241007,195400,661361410,18200,18200,18200,18200,0
20241007,195300,661361410,18200,18200,18200,18200,0
20241007,195200,661361410,18200,18200,18200,18200,0
20241007,195100,661361410,18200,18200,18200,18200,0
20241007,195000,661361410,18200,18200,18200,18200,0
20241007,194900,661361410,18200,18200,18200,18200,0
20241007,194800,661361410,18200,18200,18200,18200,0
20241007,194700,661361410,18200,18200,18200,18200,0
20241007,194600,661361410,18200,18200,18200,18200,0
20241007,194500,661361410,18200,18200,18200,18200,0
20241007,194400,661361410,18200,18200,18200,18200,0
20241007,194300,661361410,18200,18200,18200,18200,0
20241007,194200,661361410,18200,18200,18200,18200,0
20241007,194100,661361410,18200,18200,18200,18200,0
20241007,194000,661361410,18200,18200,18200,18200,0
20241007,193900,661361410,18200,18200,18200,18200,0
20241007,193800,661361410,18200,18200,18200,18200,0
20241007,193700,661361410,18200,18200,18200,18200,0
20241007,193600,661361410,18200,18200,18200,18200,0
20241007,193500,661361410,18200,18200,18200,18200,0
20241007,193400,661361410,18200,18200,18200,18200,0
20241007,193300,661361410,18200,18200,18200,18200,0
20241007,193200,661361410,18200,18200,18200,18200,0
20241007,193100,661361410,18200,18200,18200,18200,0
20241007,193000,661361410,18200,18200,18200,18200,0
20241007,192900,661361410,18200,18200,18200,18200,689
20241007,192800,661361410,18200,18200,18200,18200,0
20241007,192700,661361410,18200,18200,18200,18200,0
20241007,192600,661361410,18200,18200,18200,18200,0
20241007,192500,661361410,18200,18200,18200,18200,0
20241007,192400,661361410,18200,18200,18200,18200,0
20241007,192300,661361410,18200,18200,18200,18200,0
20241007,192200,661361410,18200,18200,18200,18200,0
20241007,192100,661361410,18200,18200,18200,18200,0
20241007,192000,661361410,18200,18200,18200,18200,0
20241007,191900,661361410,18200,18200,18200,18200,0
20241007,191800,661361410,18200,18200,18200,18200,0
20241007,191700,661361410,18200,18200,18200,18200,0
20241007,191600,661361410,18200,18200,18200,18200,0
20241007,191500,661361410,18200,18200,18200,18200,0
20241007,191400,661361410,18200,18200,18200,18200,0
20241007,191300,661361410,18200,18200,18200,18200,0
20241007,191200,661361410,18200,18200,18200,18200,0
20241007,191100,661361410,18200,18200,18200,18200,0
20241007,191000,661361410,18200,18200,18200,18200,0
20241007,190900,661361410,18200,18200,18200,18200,0
20241007,190800,661361410,18200,18200,18200,18200,0
20241007,190700,661361410,18200,18200,18200,18200,0
20241007,190600,661361410,18200,18200,18200,18200,0
20241007,190500,661361410,18200,18200,18200,18200,0
20241007,190400,661361410,18200,18200,18200,18200,0
20241007,190300,661361410,18200,18200,18200,18200,0
20241007,190200,661361410,18200,18200,18200,18200,0
20241007,190100,661361410,18200,18200,18200,18200,0
20241007,190000,661361410,18200,18200,18200,18200,0
20241007,185900,661361410,18200,18200,18200,18200,689
20241007,185800,661361410,18200,18200,18200,18200,0
20241007,185700,661361410,18200,18200,18200,18200,0
20241007,185600,661361410,18200,18200,18200,18200,0
20241007,185500,661361410,18200,18200,18200,18200,0
20241007,185400,661361410,18200,18200,18200,18200,0
20241007,185300,661361410,18200,18200,18200,18200,0
20241007,185200,661361410,18200,18200,18200,18200,0
20241007,185100,661361410,18200,18200,18200,18200,0
20241007,185000,661361410,18200,18200,18200,18200,0
20241007,184900,661361410,18200,18200,18200,18200,0
20241007,184800,661361410,18200,18200,18200,18200,0
20241007,184700,661361410,18200,18200,18200,18200,0
20241007,184600,661361410,18200,18200,18200,18200,0
20241007,184500,661361410,18200,18200,18200,18200,0
20241007,184400,661361410,18200,18200,18200,18200,0
20241007,184300,661361410,18200,18200,18200,18200,0
20241007,184200,661361410,18200,18200,18200,18200,0
20241007,184100,661361410,18200,18200,18200,18200,0
20241007,184000,661361410,18200,18200,18200,18200,0
20241007,183900,661361410,18200,18200,18200,18200,0
20241007,183800,661361410,18200,18200,18200,18200,0
20241007,183700,661361410,18200,18200,18200,18200,0
20241007,183600,661361410,18200,18200,18200,18200,0
20241007,183500,661361410,18200,18200,18200,18200,0
20241007,183400,661361410,18200,18200,18200,18200,0
20241007,183300,661361410,18200,18200,18200,18200,0
20241007,183200,661361410,18200,18200,18200,18200,0
20241007,183100,661361410,18200,18200,18200,18200,0
20241007,183000,661361410,18200,18200,18200,18200,0
20241007,182900,661361410,18200,18200,18200,18200,689
20241007,182800,661361410,18200,18200,18200,18200,0
20241007,182700,661361410,18200,18200,18200,18200,0
20241007,182600,661361410,18200,18200,18200,18200,0
20241007,182500,661361410,18200,18200,18200,18200,0
20241007,182400,661361410,18200,18200,18200,18200,0
20241007,182300,661361410,18200,18200,18200,18200,0
20241007,182200,661361410,18200,18200,18200,18200,0
20241007,182100,661361410,18200,18200,18200,18200,0
20241007,182000,661361410,18200,18200,18200,18200,0
20241007,181900,661361410,18200,18200,18200,18200,0
20241007,181800,661361410,18200,18200,18200,18200,0
20241007,181700,661361410,18200,18200,18200,18200,0
20241007,181600,661361410,18200,18200,18200,18200,0
20241007,181500,661361410,18200,18200,18200,18200,0
20241007,181400,661361410,18200,18200,18200,18200,0
20241007,181300,661361410,18200,18200,18200,18200,0
20241007,181200,661361410,18200,18200,18200,18200,0
20241007,181100,661361410,18200,18200,18200,18200,0
20241007,181000,661361410,18200,18200,18200,18200,0
20241007,180900,661361410,18200,18200,18200,18200,0
20241007,180800,661361410,18200,18200,18200,18200,0
20241007,180700,661361410,18200,18200,18200,18200,0
20241007,180600,661361410,18200,18200,18200,18200,0
20241007,180500,661361410,18200,18200,18200,18200,0
20241007,180400,661361410,18200,18200,18200,18200,0
20241007,180300,661361410,18200,18200,18200,18200,0
20241007,180200,661361410,18200,18200,18200,18200,0
20241007,180100,661361410,18200,18200,18200,18200,0
20241007,180000,661361410,18200,18200,18200,18200,0
20241007,175900,661361410,18200,18200,18200,18200,689
20241007,175800,661361410,18200,18200,18200,18200,0
20241007,175700,661361410,18200,18200,18200,18200,0
20241007,175600,661361410,18200,18200,18200,18200,0
20241007,175500,661361410,18200,18200,18200,18200,0
20241007,175400,661361410,18200,18200,18200,18200,0
20241007,175300,661361410,18200,18200,18200,18200,0
20241007,175200,661361410,18200,18200,18200,18200,0
20241007,175100,661361410,18200,18200,18200,18200,0
20241007,175000,661361410,18200,18200,18200,18200,0
20241007,174900,661361410,18200,18200,18200,18200,0
20241007,174800,661361410,18200,18200,18200,18200,0
20241007,174700,661361410,18200,18200,18200,18200,0
20241007,174600,661361410,18200,18200,18200,18200,0
20241007,174500,661361410,18200,18200,18200,18200,0
20241007,174400,661361410,18200,18200,18200,18200,0
20241007,174300,661361410,18200,18200,18200,18200,0
20241007,174200,661361410,18200,18200,18200,18200,0
20241007,174100,661361410,18200,18200,18200,18200,0
20241007,174000,661361410,18200,18200,18200,18200,0
20241007,173900,661361410,18200,18200,18200,18200,0
20241007,173800,661361410,18200,18200,18200,18200,0
20241007,173700,661361410,18200,18200,18200,18200,0
20241007,173600,661361410,18200,18200,18200,18200,0
20241007,173500,661361410,18200,18200,18200,18200,0
20241007,173400,661361410,18200,18200,18200,18200,0
20241007,173300,661361410,18200,18200,18200,18200,0
20241007,173200,661361410,18200,18200,18200,18200,0
20241007,173100,661361410,18200,18200,18200,18200,0
20241007,173000,661361410,18200,18200,18200,18200,0
20241007,172900,661361410,18200,18200,18200,18200,689
20241007,172800,661361410,18200,18200,18200,18200,0
20241007,172700,661361410,18200,18200,18200,18200,0
20241007,172600,661361410,18200,18200,18200,18200,0
20241007,172500,661361410,18200,18200,18200,18200,0
20241007,172400,661361410,18200,18200,18200,18200,0
20241007,172300,661361410,18200,18200,18200,18200,0
20241007,172200,661361410,18200,18200,18200,18200,0
20241007,172100,661361410,18200,18200,18200,18200,0
20241007,172000,661361410,18200,18200,18200,18200,0
20241007,171900,661361410,18200,18200,18200,18200,0
20241007,171800,661361410,18200,18200,18200,18200,0
20241007,171700,661361410,18200,18200,18200,18200,0
20241007,171600,661361410,18200,18200,18200,18200,0
20241007,171500,661361410,18200,18200,18200,18200,0
20241007,171400,661361410,18200,18200,18200,18200,0
20241007,171300,661361410,18200,18200,18200,18200,0
20241007,171200,661361410,18200,18200,18200,18200,0
20241007,171100,661361410,18200,18200,18200,18200,0
20241007,171000,661361410,18200,18200,18200,18200,0
20241007,170900,661361410,18200,18200,18200,18200,0
20241007,170800,661361410,18200,18200,18200,18200,0
20241007,170700,661361410,18200,18200,18200,18200,0
20241007,170600,661361410,18200,18200,18200,18200,0
20241007,170500,661361410,18200,18200,18200,18200,0
20241007,170400,661361410,18200,18200,18200,18200,0
20241007,170300,661361410,18200,18200,18200,18200,0
20241007,170200,661361410,18200,18200,18200,18200,0
20241007,170100,661361410,18200,18200,18200,18200,0
20241007,170000,661361410,18200,18200,18200,18200,0
20241007,165900,661361410,18200,18200,18200,18200,689
20241007,165800,661361410,18200,18200,18200,18200,0
20241007,165700,661361410,18200,18200,18200,18200,0
20241007,165600,661361410,18200,18200,18200,18200,0
20241007,165500,661361410,18200,18200,18200,18200,0
20241007,165400,661361410,18200,18200,18200,18200,0
20241007,165300,661361410,18200,18200,18200,18200,0
20241007,165200,661361410,18200,18200,18200,18200,0
20241007,165100,661361410,18200,18200,18200,18200,0
20241007,165000,661361410,18200,18200,18200,18200,0
20241007,164900,661361410,18200,18200,18200,18200,0
20241007,164800,661361410,18200,18200,18200,18200,0
20241007,164700,661361410,18200,18200,18200,18200,0
20241007,164600,661361410,18200,18200,18200,18200,0
20241007,164500,661361410,18200,18200,18200,18200,0
20241007,164400,661361410,18200,18200,18200,18200,0
20241007,164300,661361410,18200,18200,18200,18200,0
20241007,164200,661361410,18200,18200,18200,18200,0
20241007,164100,661361410,18200,18200,18200,18200,0
20241007,164000,661361410,18200,18200,18200,18200,0
20241007,163900,661361410,18200,18200,18200,18200,0
20241007,163800,661361410,18200,18200,18200,18200,0
20241007,163700,661361410,18200,18200,18200,18200,0
20241007,163600,661361410,18200,18200,18200,18200,0
20241007,163500,661361410,18200,18200,18200,18200,0
20241007,163400,661361410,18200,18200,18200,18200,0
20241007,163300,661361410,18200,18200,18200,18200,0
20241007,163200,661361410,18200,18200,18200,18200,0
20241007,163100,661361410,18200,18200,18200,18200,0
20241007,163000,661361410,18200,18200,18200,18200,0
20241007,162900,661361410,18200,18200,18200,18200,689
20241007,162800,661361410,18200,18200,18200,18200,0
20241007,162700,661361410,18200,18200,18200,18200,0
20241007,162600,661361410,18200,18200,18200,18200,0
20241007,162500,661361410,18200,18200,18200,18200,0
20241007,162400,661361410,18200,18200,18200,18200,0
20241007,162300,661361410,18200,18200,18200,18200,0
20241007,162200,661361410,18200,18200,18200,18200,0
20241007,162100,661361410,18200,18200,18200,18200,0
20241007,162000,661361410,18200,18200,18200,18200,0
20241007,161900,661361410,18200,18200,18200,18200,0
20241007,161800,661361410,18200,18200,18200,18200,0
20241007,161700,661361410,18200,18200,18200,18200,0
20241007,161600,661361410,18200,18200,18200,18200,0
20241007,161500,661361410,18200,18200,18200,18200,0
20241007,161400,661361410,18200,18200,18200,18200,0
20241007,161300,661361410,18200,18200,18200,18200,0
20241007,161200,661361410,18200,18200,18200,18200,0
20241007,161100,661361410,18200,18200,18200,18200,0
20241007,161000,661361410,18200,18200,18200,18200,0
20241007,160900,661361410,18200,18200,18200,18200,0
20241007,160800,661361410,18200,18200,18200,18200,0
20241007,160700,661361410,18200,18200,18200,18200,0
20241007,160600,661361410,18200,18200,18200,18200,0
20241007,160500,661361410,18200,18200,18200,18200,0
20241007,160400,661361410,18200,18200,18200,18200,0
20241007,160300,661361410,18200,18200,18200,18200,0
20241007,160200,661361410,18200,18200,18200,18200,0
20241007,160100,661361410,18200,18200,18200,18200,0
20241007,160000,661361410,18200,18200,18200,18200,0
20241007,155900,661361410,18200,18200,18200,18200,689
20241007,155800,661361410,18200,18200,18200,18200,0
20241007,155700,661361410,18200,18200,18200,18200,0
20241007,155600,661361410,18200,18200,18200,18200,0
20241007,155500,661361410,18200,18200,18200,18200,0
20241007,155400,661361410,18200,18200,18200,18200,0
20241007,155300,661361410,18200,18200,18200,18200,0
20241007,155200,661361410,18200,18200,18200,18200,0
20241007,155100,661361410,18200,18200,18200,18200,0
20241007,155000,661361410,18200,18200,18200,18200,0
20241007,154900,661361410,18200,18200,18200,18200,0
20241007,154800,661361410,18200,18200,18200,18200,0
20241007,154700,661361410,18200,18200,18200,18200,0
20241007,154600,661361410,18200,18200,18200,18200,0
20241007,154500,661361410,18200,18200,18200,18200,0
20241007,154400,661361410,18200,18200,18200,18200,0
20241007,154300,661361410,18200,18200,18200,18200,0
20241007,154200,661361410,18200,18200,18200,18200,0
20241007,154100,661361410,18200,18200,18200,18200,0
20241007,154000,661361410,18200,18200,18200,18200,0
20241007,153900,661361410,18200,18200,18200,18200,0
20241007,153800,661361410,18200,18200,18200,18200,0
20241007,153700,661361410,18200,18200,18200,18200,0
20241007,153600,661361410,18200,18200,18200,18200,0
20241007,153500,661361410,18200,18200,18200,18200,0
20241007,153400,661361410,18200,18200,18200,18200,0
20241007,153300,661361410,18200,18200,18200,18200,0
20241007,153200,661361410,18200,18200,18200,18200,0
20241007,153100,661361410,18200,18200,18200,18200,0
20241007,153000,661361410,18200,18200,18200,18200,689
20241007,152900,648821610,18210,18210,18210,18210,0
20241007,152800,648821610,18210,18210,18210,18210,0
20241007,152700,648821610,18210,18210,18210,18210,0
20241007,152600,648821610,18210,18210,18210,18210,0
20241007,152500,648821610,18210,18210,18210,18210,0
20241007,152400,648821610,18210,18210,18210,18210,0
20241007,152300,648821610,18210,18210,18210,18210,0
20241007,152200,648821610,18210,18210,18210,18210,0
20241007,152100,648821610,18210,18210,18210,18210,0
20241007,152000,648821610,18210,18210,18210,18210,0
20241007,151900,648821610,18210,18210,18210,18210,74
20241007,151800,647474070,18250,18250,18250,18250,35
20241007,151700,646835320,18250,18250,18250,18250,0
20241007,151600,646835320,18250,18250,18250,18250,1
20241007,151500,646817070,18210,18250,18250,18210,240
20241007,151400,642442390,18250,18250,18250,18250,50
20241007,151300,641529890,18250,18250,18250,18250,20
20241007,151200,641164890,18260,18260,18260,18260,10
20241007,151100,640982290,18270,18270,18270,18270,0
20241007,151000,640982290,18270,18270,18270,18270,0
20241007,150900,640982290,18270,18260,18270,18260,51
20241007,150800,640050600,18260,18260,18260,18260,20
20241007,150700,639685400,18270,18270,18270,18270,0
20241007,150600,639685400,18270,18270,18270,18270,51
20241007,150500,638753630,18260,18260,18260,18260,0
20241007,150400,638753630,18260,18270,18270,18260,32
20241007,150300,638169290,18270,18230,18270,18210,331
20241007,150200,632134550,18270,18270,18270,18270,0
20241007,150100,632134550,18270,18270,18270,18270,0
20241007,150000,632134550,18270,18270,18270,18270,51
20241007,145900,631202780,18240,18250,18250,18240,300
20241007,145800,625728030,18280,18280,18280,18280,0
20241007,145700,625728030,18280,18280,18280,18280,51
20241007,145600,624795750,18250,18250,18250,18250,0
20241007,145500,624795750,18250,18250,18250,18250,0
20241007,145400,624795750,18250,18280,18280,18250,54
20241007,145300,623808870,18260,18260,18260,18260,28
20241007,145200,623297590,18260,18260,18260,18260,2
20241007,145100,623261070,18260,18280,18280,18260,54
20241007,145000,622274010,18280,18280,18280,18280,0
20241007,144900,622274010,18280,18280,18280,18280,0
20241007,144800,622274010,18280,18280,18280,18280,51
20241007,144700,621341730,18280,18280,18280,18280,0
20241007,144600,621341730,18280,18280,18280,18280,0
20241007,144500,621341730,18280,18280,18280,18280,51
20241007,144400,620409450,18280,18280,18280,18280,0
20241007,144300,620409450,18280,18280,18280,18280,0
20241007,144200,620409450,18280,18280,18280,18280,51
20241007,144100,619477170,18280,18280,18280,18280,0
20241007,144000,619477170,18280,18280,18280,18280,0
20241007,143900,619477170,18280,18280,18280,18280,51
20241007,143800,618544890,18280,18280,18280,18280,0
20241007,143700,618544890,18280,18280,18280,18280,0
20241007,143600,618544890,18280,18220,18280,18220,52
20241007,143500,617594550,18270,18270,18270,18270,0
20241007,143400,617594550,18270,18270,18270,18270,0
20241007,143300,617594550,18270,18270,18270,18270,51
20241007,143200,616662780,18270,18270,18270,18270,36
20241007,143100,616005060,18270,18270,18270,18270,0
20241007,143000,616005060,18270,18260,18270,18260,151
20241007,142900,613246380,18260,18260,18260,18260,20
20241007,142800,612881180,18260,18260,18260,18260,0
20241007,142700,612881180,18260,18260,18260,18260,51
20241007,142600,611949920,18170,18170,18170,18170,0
20241007,142500,611949920,18170,18170,18170,18170,0
20241007,142400,611949920,18170,18260,18260,18170,72
20241007,142300,610635290,18250,18260,18260,18250,63
20241007,142200,609485530,18250,18250,18250,18250,0
20241007,142100,609485530,18250,18240,18250,18240,51
20241007,142000,608554940,18160,18160,18160,18160,0
20241007,141900,608554940,18160,18160,18160,18160,0
20241007,141800,608554940,18160,18240,18240,18160,70
20241007,141700,607279660,18160,18180,18180,18160,211
20241007,141600,603447680,18250,18250,18250,18250,0
20241007,141500,603447680,18250,18240,18250,18240,53
20241007,141400,602480480,18250,18250,18250,18250,0
20241007,141300,602480480,18250,18250,18250,18250,0
20241007,141200,602480480,18250,18220,18260,18220,65
20241007,141100,601293990,18110,18110,18110,18110,0
20241007,141000,601293990,18110,18200,18200,18110,129
20241007,140900,598950470,18210,18260,18270,18210,908
20241007,140800,582400500,18230,18260,18260,18230,139
20241007,140700,579865030,18290,18290,18290,18290,0
20241007,140600,579865030,18290,18290,18290,18290,52
20241007,140500,578913950,18290,18290,18290,18290,0
20241007,140400,578913950,18290,18290,18290,18290,0
20241007,140300,578913950,18290,18290,18290,18290,53
20241007,140200,577944580,18260,18290,18290,18260,1558
20241007,140100,549494150,18290,18290,18290,18290,0
20241007,140000,549494150,18290,18290,18290,18290,67
20241007,135900,548268720,18290,18290,18290,18290,20
20241007,135800,547902920,18290,18290,18290,18290,0
20241007,135700,547902920,18290,18290,18290,18290,52
20241007,135600,546951840,18290,18290,18290,18290,30
20241007,135500,546403140,18290,18290,18290,18290,149
20241007,135400,543677930,18290,18300,18300,18290,177
20241007,135300,540438980,18300,18300,18300,18300,30
20241007,135200,539889980,18300,18300,18300,18300,20
20241007,135100,539523980,18300,18300,18300,18300,62
20241007,135000,538389380,18290,18290,18290,18290,26
20241007,134900,537913840,18290,18290,18290,18270,235
20241007,134800,533615750,18270,18260,18270,18250,51
20241007,134700,532684060,18260,18240,18260,18240,227
20241007,134600,528543480,18290,18290,18290,18290,0
20241007,134500,528543480,18290,18290,18290,18290,54
20241007,134400,527555820,18290,18290,18290,18290,0
20241007,134300,527555820,18290,18290,18290,18290,0
20241007,134200,527555820,18290,18290,18290,18290,52
20241007,134100,526604740,18290,18290,18290,18290,0
20241007,134000,526604740,18290,18290,18290,18290,32
20241007,133900,526019460,18300,18300,18300,18300,25
20241007,133800,525561960,18240,18240,18240,18240,0
20241007,133700,525561960,18240,18240,18240,18230,113
20241007,133600,523500890,18300,18300,18300,18300,52
20241007,133500,522549290,18300,18300,18300,18300,0
20241007,133400,522549290,18300,18300,18300,18300,0
20241007,133300,522549290,18300,18300,18300,18300,57
20241007,133200,521506190,18290,18290,18290,18290,614
20241007,133100,510276130,18290,18290,18290,18290,100
20241007,133000,508447130,18290,18290,18290,18290,58
20241007,132900,507386310,18290,18290,18290,18290,0
20241007,132800,507386310,18290,18290,18290,18290,0
20241007,132700,507386310,18290,18280,18290,18280,53
20241007,132600,506417090,18230,18230,18230,18230,0
20241007,132500,506417090,18230,18230,18230,18230,0
20241007,132400,506417090,18230,18290,18300,18230,202
20241007,132300,502722580,18290,18290,18290,18290,4
20241007,132200,502649420,18290,18290,18290,18290,4
20241007,132100,502576260,18290,18290,18290,18290,158
20241007,132000,499686440,18290,18290,18290,18290,105
20241007,131900,497765990,18290,18290,18290,18290,0
20241007,131800,497765990,18290,18290,18290,18290,53
20241007,131700,496796620,18290,18290,18290,18290,20
20241007,131600,496430820,18280,18280,18280,18280,339
20241007,131500,490233900,18280,18280,18280,18280,53
20241007,131400,489265060,18240,18270,18280,18240,88
20241007,131300,487657070,18280,18290,18290,18280,8
20241007,131200,487510800,18290,18290,18290,18290,53
20241007,131100,486541430,18280,18280,18280,18280,5
20241007,131000,486450030,18280,18280,18280,18280,0
20241007,130900,486450030,18280,18290,18290,18280,87
20241007,130800,484859140,18280,18280,18280,18280,0
20241007,130700,484859140,18280,18280,18280,18280,0
20241007,130600,484859140,18280,18290,18290,18280,64
20241007,130500,483688690,18280,18280,18280,18280,0
20241007,130400,483688690,18280,18280,18280,18280,0
20241007,130300,483688690,18280,18290,18290,18280,54
20241007,130200,482701040,18280,18280,18280,18280,3
20241007,130100,482646200,18280,18280,18280,18280,2
20241007,130000,482609640,18290,18280,18290,18280,650
20241007,125900,470721600,18290,18290,18290,18290,1
20241007,125800,470703310,18290,18290,18290,18290,0
20241007,125700,470703310,18290,18280,18290,18280,58
20241007,125600,469642540,18290,18290,18290,18290,0
20241007,125500,469642540,18290,18290,18290,18290,114
20241007,125400,467557480,18290,18290,18290,18290,53
20241007,125300,466588110,18290,18250,18290,18250,107
20241007,125200,464635160,18250,18270,18300,18250,618
20241007,125100,453330160,18270,18270,18270,18270,53
20241007,125000,452361850,18250,18270,18270,18250,12
20241007,124900,452142810,18270,18270,18270,18270,0
20241007,124800,452142810,18270,18270,18270,18270,58
20241007,124700,451083150,18270,18250,18270,18250,118
20241007,124600,448929410,18240,18240,18240,18240,30
20241007,124500,448382210,18240,18240,18240,18240,53
20241007,124400,447415490,18210,18210,18210,18210,0
20241007,124300,447415490,18210,18220,18220,18210,54
20241007,124200,446432120,18250,18240,18250,18240,53
20241007,124100,445465030,18250,18250,18250,18250,0
20241007,124000,445465030,18250,18250,18250,18250,0
20241007,123900,445465030,18250,18210,18250,18210,55
20241007,123800,444461830,18210,18140,18210,18140,411
20241007,123700,436981540,18120,18120,18120,18120,59
20241007,123600,435912460,18120,18110,18120,18110,143
20241007,123500,433322320,18070,18070,18070,18070,0
20241007,123400,433322320,18070,18110,18110,18070,83
20241007,123300,431819750,18110,18110,18110,18110,54
20241007,123200,430841810,18060,18100,18100,18060,524
20241007,123100,421358330,18110,18110,18110,18110,56
20241007,123000,420344170,18110,18100,18110,18100,54
20241007,122900,419366350,18060,18060,18060,18060,0
20241007,122800,419366350,18060,18060,18060,18060,1
20241007,122700,419348290,18170,18170,18170,18170,54
20241007,122600,418367110,18190,18190,18190,18190,1
20241007,122500,418348920,18200,18190,18200,18190,19
20241007,122400,418003170,18130,18120,18130,18120,35
20241007,122300,417368760,18120,18120,18120,18120,126
20241007,122200,415085640,18120,18060,18120,18060,104
20241007,122100,413201580,18060,18050,18060,18050,10
20241007,122000,413021070,18040,18050,18050,18040,271
20241007,121900,408132220,18050,18090,18090,18050,1271
20241007,121800,385157350,18090,18120,18120,18080,851
20241007,121700,369759880,18110,18120,18120,18110,15
20241007,121600,369488140,18130,18130,18130,18130,50
20241007,121500,368581640,18130,18130,18130,18120,100
20241007,121400,366769080,18130,18110,18130,18110,250
20241007,121300,362240680,18110,18170,18170,18110,652
20241007,121200,350420350,18280,18200,18280,18200,54
20241007,121100,349436320,18140,18140,18140,18140,40
20241007,121000,348710720,18200,18200,18200,18200,0
20241007,120900,348710720,18200,18200,18200,18200,55
20241007,120800,347709720,18200,18200,18200,18200,0
20241007,120700,347709720,18200,18150,18200,18150,11
20241007,120600,347510020,18200,18230,18290,18200,281
20241007,120500,342393610,18230,18230,18230,18230,0
20241007,120400,342393610,18230,18230,18230,18230,42
20241007,120300,341627950,18160,18280,18280,18160,13
20241007,120200,341391510,18150,18190,18190,18150,870
20241007,120100,325588350,18290,18290,18290,18290,1
20241007,120000,325570060,18290,18270,18290,18270,55
20241007,115900,324564540,18270,18270,18270,18270,0
20241007,115800,324564540,18270,18270,18270,18270,0
20241007,115700,324564540,18270,18270,18270,18270,56
20241007,115600,323541420,18270,18270,18270,18270,0
20241007,115500,323541420,18270,18270,18270,18270,0
20241007,115400,323541420,18270,18190,18270,18190,196
20241007,115300,319971700,18270,18270,18270,18270,0
20241007,115200,319971700,18270,18270,18270,18270,0
20241007,115100,319971700,18270,18270,18270,18270,56
20241007,115000,318948580,18270,18270,18270,18270,0
20241007,114900,318948580,18270,18270,18270,18270,0
20241007,114800,318948580,18270,18270,18270,18270,56
20241007,114700,317925460,18270,18270,18270,18270,0
20241007,114600,317925460,18270,18270,18270,18270,3
20241007,114500,317870650,18190,18270,18270,18190,57
20241007,114400,316829340,18270,18270,18270,18270,0
20241007,114300,316829340,18270,18270,18270,18270,9
20241007,114200,316664910,18270,18240,18270,18240,87
20241007,114100,315076620,18240,18240,18240,18240,0
20241007,114000,315076620,18240,18240,18240,18220,11
20241007,113900,314876020,18240,18210,18240,18210,54
20241007,113800,313892410,18210,18210,18210,18210,0
20241007,113700,313892410,18210,18210,18210,18210,0
20241007,113600,313892410,18210,18210,18210,18210,56
20241007,113500,312872650,18210,18210,18210,18210,0
20241007,113400,312872650,18210,18210,18210,18210,0
20241007,113300,312872650,18210,18240,18240,18210,61
20241007,113200,311760160,18240,18240,18240,18240,0
20241007,113100,311760160,18240,18240,18240,18240,13
20241007,113000,311523040,18240,18220,18270,18220,43
20241007,112900,310738900,18190,18190,18190,18190,0
20241007,112800,310738900,18190,18190,18190,18190,89
20241007,112700,309119990,18230,18240,18250,18230,57
20241007,112600,308080000,18250,18250,18250,18250,0
20241007,112500,308080000,18250,18250,18250,18250,0
20241007,112400,308080000,18250,18250,18250,18250,56
20241007,112300,307058000,18250,18250,18250,18250,0
20241007,112200,307058000,18250,18250,18250,18250,4
20241007,112100,306985000,18270,18270,18270,18270,56
20241007,112000,305961880,18170,18170,18170,18170,5
20241007,111900,305871030,18170,18250,18250,18170,64
20241007,111800,304703750,18250,18280,18280,18250,156
20241007,111700,301855070,18280,18280,18280,18280,0
20241007,111600,301855070,18280,18280,18280,18280,0
20241007,111500,301855070,18280,18280,18280,18280,57
20241007,111400,300813110,18280,18280,18280,18280,5
20241007,111300,300721710,18290,18290,18290,18290,0
20241007,111200,300721710,18290,18290,18290,18290,57
20241007,111100,299679180,18290,18290,18290,18290,5
20241007,111000,299587730,18200,18200,18200,18200,0
20241007,110900,299587730,18200,18290,18290,18200,581
20241007,110800,288992980,18290,18290,18290,18290,1
20241007,110700,288974690,18290,18290,18290,18290,0
20241007,110600,288974690,18290,18330,18330,18280,59
20241007,110500,287895390,18330,18330,18330,18330,0
20241007,110400,287895390,18330,18330,18330,18330,5
20241007,110300,287803740,18330,18330,18330,18330,57
20241007,110200,286758930,18230,18230,18230,18230,0
20241007,110100,286758930,18230,18230,18230,18230,6
20241007,110000,286649550,18230,18290,18300,18230,74
20241007,105900,285296580,18290,18290,18290,18290,0
20241007,105800,285296580,18290,18260,18290,18260,42
20241007,105700,284528490,18240,18240,18240,18240,16
20241007,105600,284236650,18230,18220,18230,18220,55
20241007,105500,283234100,18230,18230,18230,18230,0
20241007,105400,283234100,18230,18230,18230,18230,58
20241007,105300,282176760,18230,18230,18230,18230,0
20241007,105200,282176760,18230,18230,18230,18230,100
20241007,105100,280353760,18230,18240,18240,18230,58
20241007,105000,279296250,18110,18230,18230,18110,832
20241007,104900,264188800,18330,18330,18330,18330,0
20241007,104800,264188800,18330,18320,18330,18320,58
20241007,104700,263125760,18230,18230,18230,18230,0
20241007,104600,263125760,18230,18230,18230,18230,0
20241007,104500,263125760,18230,18290,18300,18230,59
20241007,104400,262046320,18290,18290,18290,18290,13
20241007,104300,261808550,18290,18290,18290,18290,72
20241007,104200,260491670,18290,18290,18290,18290,70
20241007,104100,259211370,18280,18280,18280,18280,0
20241007,104000,259211370,18280,18280,18280,18280,0
20241007,103900,259211370,18280,18270,18280,18270,58
20241007,103800,258151270,18230,18230,18230,18230,0
20241007,103700,258151270,18230,18230,18230,18230,0
20241007,103600,258151270,18230,18230,18240,18210,74
20241007,103500,256801760,18200,18230,18230,18200,149
20241007,103400,254086810,18230,18280,18280,18230,119
20241007,103300,251912190,18290,18280,18330,18280,58
20241007,103200,250851230,18340,18340,18340,18340,3
20241007,103100,250796210,18340,18340,18340,18340,0
20241007,103000,250796210,18340,18340,18360,18340,58
20241007,102900,249732130,18350,18350,18350,18350,36
20241007,102800,249071530,18360,18360,18360,18360,0
20241007,102700,249071530,18360,18340,18360,18340,68
20241007,102600,247823740,18340,18340,18340,18340,0
20241007,102500,247823740,18340,18300,18340,18180,46
20241007,102400,246987070,18350,18300,18350,18300,73
20241007,102300,245649380,18350,18350,18350,18350,0
20241007,102200,245649380,18350,18350,18350,18350,1
20241007,102100,245631030,18350,18300,18360,18300,183
20241007,102000,242274770,18170,18170,18170,18170,0
20241007,101900,242274770,18170,18210,18210,18160,66
20241007,101800,241075450,18310,18300,18310,18300,58
20241007,101700,240013870,18310,18310,18310,18310,6
20241007,101600,239904010,18320,18320,18320,18320,0
20241007,101500,239904010,18320,18210,18320,18210,59
20241007,101400,238823240,18330,18330,18330,18330,0
20241007,101300,238823240,18330,18330,18330,18330,0
20241007,101200,238823240,18330,18310,18330,18310,61
20241007,101100,237705280,18320,18320,18320,18320,0
20241007,101000,237705280,18320,18320,18320,18320,0
20241007,100900,237705280,18320,18320,18320,18320,58
20241007,100800,236642720,18320,18320,18320,18320,10
20241007,100700,236459520,18290,18290,18290,18290,1
20241007,100600,236441230,18290,18320,18320,18290,158
20241007,100500,233549670,18320,18320,18320,18320,1
20241007,100400,233531350,18270,18270,18270,18270,0
20241007,100300,233531350,18270,18260,18270,18260,414
20241007,100200,225967600,18120,18120,18120,18120,0
20241007,100100,225967600,18120,18260,18260,18120,329
20241007,100000,219998280,18250,18240,18260,18240,113
20241007,095900,217935930,18110,18110,18110,18110,90
20241007,095800,216306030,18110,18160,18160,18110,548
20241007,095700,206368330,18260,18260,18260,18260,58
20241007,095600,205309250,18260,18260,18260,18260,0
20241007,095500,205309250,18260,18260,18260,18220,49
20241007,095400,204415030,18220,18210,18270,18210,40
20241007,095300,203685200,18260,18250,18260,18250,2
20241007,095200,203648690,18150,18150,18150,18150,28
20241007,095100,203140490,18210,18200,18210,18200,113
20241007,095000,201082770,18200,18200,18200,18200,0
20241007,094900,201082770,18200,18270,18270,18200,795
20241007,094800,186600820,18260,18260,18290,18260,587
20241007,094700,175880720,18260,18260,18260,18260,0
20241007,094600,175880720,18260,18260,18260,18260,1
20241007,094500,175862460,18260,18200,18260,18200,72
20241007,094400,174548580,18130,18130,18130,18130,0
20241007,094300,174548580,18130,18200,18200,18130,52
20241007,094200,173605680,18200,18250,18260,18200,60
20241007,094100,172510500,18250,18250,18250,18250,1
20241007,094000,172492250,18250,18250,18250,18250,35
20241007,093900,171853500,18250,18250,18250,18250,517
20241007,093800,162418250,18090,18090,18090,18090,101
20241007,093700,160591160,18240,18240,18240,18240,65
20241007,093600,159405560,18240,18200,18240,18200,109
20241007,093500,157418310,18190,18050,18190,18040,210
20241007,093400,153613870,18050,18180,18180,18050,1258
20241007,093300,130822880,18180,18280,18300,18180,109
20241007,093200,128829440,18280,18280,18280,18280,5
20241007,093100,128738040,18340,18340,18340,18340,2
20241007,093000,128701360,18330,18320,18340,18320,61
20241007,092900,127583320,18340,18340,18340,18340,13
20241007,092800,127344900,18340,18310,18340,18310,51
20241007,092700,126409930,18320,18330,18330,18320,158
20241007,092600,123514790,18330,18350,18350,18200,555
20241007,092500,113408930,18340,18340,18340,18340,1
20241007,092400,113390590,18330,18330,18330,18330,117
20241007,092300,111245980,18310,18280,18330,18280,585
20241007,092200,100533080,18330,18290,18330,18290,100
20241007,092100,98701140,18310,18310,18320,18310,85
20241007,092000,97144180,18320,18320,18330,18320,94
20241007,091900,95421380,18320,18290,18320,18290,55
20241007,091800,94414540,18320,18250,18320,18140,1298
20241007,091700,70797310,18260,18260,18260,18260,20
20241007,091600,70432110,18250,18340,18340,18250,222
20241007,091500,66362610,18380,18370,18390,18370,191
20241007,091400,62851990,18360,18350,18370,18350,144
20241007,091300,60208180,18370,18340,18370,18340,83
20241007,091200,58683880,18340,18280,18340,18280,432
20241007,091100,50781070,18240,18240,18240,18240,290
20241007,091000,45491470,18240,18240,18240,18240,33
20241007,090900,44889550,18280,18280,18280,18280,131
20241007,090800,42494870,18280,18280,18280,18280,58
20241007,090700,41434630,18230,18280,18280,18230,44
20241007,090600,40631760,18290,18280,18290,18280,58
20241007,090500,39570950,18140,18150,18150,18140,605
20241007,090400,28591050,18150,18150,18320,18150,245
20241007,090300,24139540,18320,18140,18320,18140,163
20241007,090200,21171760,18130,18290,18340,18130,184
20241007,090100,17820810,18370,18370,18370,18370,0
20241007,090000,17820810,18370,18410,18440,18040,966