KissMeData/290670/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212600,867779540,18300,18300,18300,18300,321
20241007,212500,867779540,18300,18300,18300,18300,0
20241007,212400,867779540,18300,18300,18300,18300,0
20241007,212300,867779540,18300,18300,18300,18300,0
20241007,212200,867779540,18300,18300,18300,18300,0
20241007,212100,867779540,18300,18300,18300,18300,0
20241007,212000,867779540,18300,18300,18300,18300,0
20241007,211900,867779540,18300,18300,18300,18300,0
20241007,211800,867779540,18300,18300,18300,18300,0
20241007,211700,867779540,18300,18300,18300,18300,0
20241007,211600,867779540,18300,18300,18300,18300,0
20241007,211500,867779540,18300,18300,18300,18300,0
20241007,211400,867779540,18300,18300,18300,18300,0
20241007,211300,867779540,18300,18300,18300,18300,0
20241007,211200,867779540,18300,18300,18300,18300,0
20241007,211100,867779540,18300,18300,18300,18300,0
20241007,211000,867779540,18300,18300,18300,18300,0
20241007,210900,867779540,18300,18300,18300,18300,0
20241007,210800,867779540,18300,18300,18300,18300,0
20241007,210700,867779540,18300,18300,18300,18300,0
20241007,210600,867779540,18300,18300,18300,18300,0
20241007,210500,867779540,18300,18300,18300,18300,0
20241007,210400,867779540,18300,18300,18300,18300,0
20241007,210300,867779540,18300,18300,18300,18300,0
20241007,210200,867779540,18300,18300,18300,18300,0
20241007,210100,867779540,18300,18300,18300,18300,0
20241007,210000,867779540,18300,18300,18300,18300,0
20241007,205900,867779540,18300,18300,18300,18300,0
20241007,205800,867779540,18300,18300,18300,18300,0
20241007,205700,867779540,18300,18300,18300,18300,0
20241007,205600,867779540,18300,18300,18300,18300,321
20241007,205500,867779540,18300,18300,18300,18300,0
20241007,205400,867779540,18300,18300,18300,18300,0
20241007,205300,867779540,18300,18300,18300,18300,0
20241007,205200,867779540,18300,18300,18300,18300,0
20241007,205100,867779540,18300,18300,18300,18300,0
20241007,205000,867779540,18300,18300,18300,18300,0
20241007,204900,867779540,18300,18300,18300,18300,0
20241007,204800,867779540,18300,18300,18300,18300,0
20241007,204700,867779540,18300,18300,18300,18300,0
20241007,204600,867779540,18300,18300,18300,18300,0
20241007,204500,867779540,18300,18300,18300,18300,0
20241007,204400,867779540,18300,18300,18300,18300,0
20241007,204300,867779540,18300,18300,18300,18300,0
20241007,204200,867779540,18300,18300,18300,18300,0
20241007,204100,867779540,18300,18300,18300,18300,0
20241007,204000,867779540,18300,18300,18300,18300,0
20241007,203900,867779540,18300,18300,18300,18300,0
20241007,203800,867779540,18300,18300,18300,18300,0
20241007,203700,867779540,18300,18300,18300,18300,0
20241007,203600,867779540,18300,18300,18300,18300,0
20241007,203500,867779540,18300,18300,18300,18300,0
20241007,203400,867779540,18300,18300,18300,18300,0
20241007,203300,867779540,18300,18300,18300,18300,0
20241007,203200,867779540,18300,18300,18300,18300,0
20241007,203100,867779540,18300,18300,18300,18300,0
20241007,203000,867779540,18300,18300,18300,18300,0
20241007,202900,867779540,18300,18300,18300,18300,0
20241007,202800,867779540,18300,18300,18300,18300,0
20241007,202700,867779540,18300,18300,18300,18300,0
20241007,202600,867779540,18300,18300,18300,18300,321
20241007,202500,867779540,18300,18300,18300,18300,0
20241007,202400,867779540,18300,18300,18300,18300,0
20241007,202300,867779540,18300,18300,18300,18300,0
20241007,202200,867779540,18300,18300,18300,18300,0
20241007,202100,867779540,18300,18300,18300,18300,0
20241007,202000,867779540,18300,18300,18300,18300,0
20241007,201900,867779540,18300,18300,18300,18300,0
20241007,201800,867779540,18300,18300,18300,18300,0
20241007,201700,867779540,18300,18300,18300,18300,0
20241007,201600,867779540,18300,18300,18300,18300,0
20241007,201500,867779540,18300,18300,18300,18300,0
20241007,201400,867779540,18300,18300,18300,18300,0
20241007,201300,867779540,18300,18300,18300,18300,0
20241007,201200,867779540,18300,18300,18300,18300,0
20241007,201100,867779540,18300,18300,18300,18300,0
20241007,201000,867779540,18300,18300,18300,18300,0
20241007,200900,867779540,18300,18300,18300,18300,0
20241007,200800,867779540,18300,18300,18300,18300,0
20241007,200700,867779540,18300,18300,18300,18300,0
20241007,200600,867779540,18300,18300,18300,18300,0
20241007,200500,867779540,18300,18300,18300,18300,0
20241007,200400,867779540,18300,18300,18300,18300,0
20241007,200300,867779540,18300,18300,18300,18300,0
20241007,200200,867779540,18300,18300,18300,18300,0
20241007,200100,867779540,18300,18300,18300,18300,0
20241007,200000,867779540,18300,18300,18300,18300,0
20241007,195900,867779540,18300,18300,18300,18300,0
20241007,195800,867779540,18300,18300,18300,18300,0
20241007,195700,867779540,18300,18300,18300,18300,0
20241007,195600,867779540,18300,18300,18300,18300,321
20241007,195500,867779540,18300,18300,18300,18300,0
20241007,195400,867779540,18300,18300,18300,18300,0
20241007,195300,867779540,18300,18300,18300,18300,0
20241007,195200,867779540,18300,18300,18300,18300,0
20241007,195100,867779540,18300,18300,18300,18300,0
20241007,195000,867779540,18300,18300,18300,18300,0
20241007,194900,867779540,18300,18300,18300,18300,0
20241007,194800,867779540,18300,18300,18300,18300,0
20241007,194700,867779540,18300,18300,18300,18300,0
20241007,194600,867779540,18300,18300,18300,18300,0
20241007,194500,867779540,18300,18300,18300,18300,0
20241007,194400,867779540,18300,18300,18300,18300,0
20241007,194300,867779540,18300,18300,18300,18300,0
20241007,194200,867779540,18300,18300,18300,18300,0
20241007,194100,867779540,18300,18300,18300,18300,0
20241007,194000,867779540,18300,18300,18300,18300,0
20241007,193900,867779540,18300,18300,18300,18300,0
20241007,193800,867779540,18300,18300,18300,18300,0
20241007,193700,867779540,18300,18300,18300,18300,0
20241007,193600,867779540,18300,18300,18300,18300,0
20241007,193500,867779540,18300,18300,18300,18300,0
20241007,193400,867779540,18300,18300,18300,18300,0
20241007,193300,867779540,18300,18300,18300,18300,0
20241007,193200,867779540,18300,18300,18300,18300,0
20241007,193100,867779540,18300,18300,18300,18300,0
20241007,193000,867779540,18300,18300,18300,18300,0
20241007,192900,867779540,18300,18300,18300,18300,0
20241007,192800,867779540,18300,18300,18300,18300,0
20241007,192700,867779540,18300,18300,18300,18300,0
20241007,192600,867779540,18300,18300,18300,18300,321
20241007,192500,867779540,18300,18300,18300,18300,0
20241007,192400,867779540,18300,18300,18300,18300,0
20241007,192300,867779540,18300,18300,18300,18300,0
20241007,192200,867779540,18300,18300,18300,18300,0
20241007,192100,867779540,18300,18300,18300,18300,0
20241007,192000,867779540,18300,18300,18300,18300,0
20241007,191900,867779540,18300,18300,18300,18300,0
20241007,191800,867779540,18300,18300,18300,18300,0
20241007,191700,867779540,18300,18300,18300,18300,0
20241007,191600,867779540,18300,18300,18300,18300,0
20241007,191500,867779540,18300,18300,18300,18300,0
20241007,191400,867779540,18300,18300,18300,18300,0
20241007,191300,867779540,18300,18300,18300,18300,0
20241007,191200,867779540,18300,18300,18300,18300,0
20241007,191100,867779540,18300,18300,18300,18300,0
20241007,191000,867779540,18300,18300,18300,18300,0
20241007,190900,867779540,18300,18300,18300,18300,0
20241007,190800,867779540,18300,18300,18300,18300,0
20241007,190700,867779540,18300,18300,18300,18300,0
20241007,190600,867779540,18300,18300,18300,18300,0
20241007,190500,867779540,18300,18300,18300,18300,0
20241007,190400,867779540,18300,18300,18300,18300,0
20241007,190300,867779540,18300,18300,18300,18300,0
20241007,190200,867779540,18300,18300,18300,18300,0
20241007,190100,867779540,18300,18300,18300,18300,0
20241007,190000,867779540,18300,18300,18300,18300,0
20241007,185900,867779540,18300,18300,18300,18300,0
20241007,185800,867779540,18300,18300,18300,18300,0
20241007,185700,867779540,18300,18300,18300,18300,0
20241007,185600,867779540,18300,18300,18300,18300,321
20241007,185500,867779540,18300,18300,18300,18300,0
20241007,185400,867779540,18300,18300,18300,18300,0
20241007,185300,867779540,18300,18300,18300,18300,0
20241007,185200,867779540,18300,18300,18300,18300,0
20241007,185100,867779540,18300,18300,18300,18300,0
20241007,185000,867779540,18300,18300,18300,18300,0
20241007,184900,867779540,18300,18300,18300,18300,0
20241007,184800,867779540,18300,18300,18300,18300,0
20241007,184700,867779540,18300,18300,18300,18300,0
20241007,184600,867779540,18300,18300,18300,18300,0
20241007,184500,867779540,18300,18300,18300,18300,0
20241007,184400,867779540,18300,18300,18300,18300,0
20241007,184300,867779540,18300,18300,18300,18300,0
20241007,184200,867779540,18300,18300,18300,18300,0
20241007,184100,867779540,18300,18300,18300,18300,0
20241007,184000,867779540,18300,18300,18300,18300,0
20241007,183900,867779540,18300,18300,18300,18300,0
20241007,183800,867779540,18300,18300,18300,18300,0
20241007,183700,867779540,18300,18300,18300,18300,0
20241007,183600,867779540,18300,18300,18300,18300,0
20241007,183500,867779540,18300,18300,18300,18300,0
20241007,183400,867779540,18300,18300,18300,18300,0
20241007,183300,867779540,18300,18300,18300,18300,0
20241007,183200,867779540,18300,18300,18300,18300,0
20241007,183100,867779540,18300,18300,18300,18300,0
20241007,183000,867779540,18300,18300,18300,18300,0
20241007,182900,867779540,18300,18300,18300,18300,0
20241007,182800,867779540,18300,18300,18300,18300,0
20241007,182700,867779540,18300,18300,18300,18300,0
20241007,182600,867779540,18300,18300,18300,18300,321
20241007,182500,867779540,18300,18300,18300,18300,0
20241007,182400,867779540,18300,18300,18300,18300,0
20241007,182300,867779540,18300,18300,18300,18300,0
20241007,182200,867779540,18300,18300,18300,18300,0
20241007,182100,867779540,18300,18300,18300,18300,0
20241007,182000,867779540,18300,18300,18300,18300,0
20241007,181900,867779540,18300,18300,18300,18300,0
20241007,181800,867779540,18300,18300,18300,18300,0
20241007,181700,867779540,18300,18300,18300,18300,0
20241007,181600,867779540,18300,18300,18300,18300,0
20241007,181500,867779540,18300,18300,18300,18300,0
20241007,181400,867779540,18300,18300,18300,18300,0
20241007,181300,867779540,18300,18300,18300,18300,0
20241007,181200,867779540,18300,18300,18300,18300,0
20241007,181100,867779540,18300,18300,18300,18300,0
20241007,181000,867779540,18300,18300,18300,18300,0
20241007,180900,867779540,18300,18300,18300,18300,0
20241007,180800,867779540,18300,18300,18300,18300,0
20241007,180700,867779540,18300,18300,18300,18300,0
20241007,180600,867779540,18300,18300,18300,18300,0
20241007,180500,867779540,18300,18300,18300,18300,0
20241007,180400,867779540,18300,18300,18300,18300,0
20241007,180300,867779540,18300,18300,18300,18300,0
20241007,180200,867779540,18300,18300,18300,18300,0
20241007,180100,867779540,18300,18300,18300,18300,0
20241007,180000,867779540,18300,18300,18300,18300,0
20241007,175900,867779540,18300,18300,18300,18300,0
20241007,175800,867779540,18300,18300,18300,18300,0
20241007,175700,867779540,18300,18300,18300,18300,0
20241007,175600,867779540,18300,18300,18300,18300,321
20241007,175500,867779540,18300,18300,18300,18300,0
20241007,175400,867779540,18300,18300,18300,18300,0
20241007,175300,867779540,18300,18300,18300,18300,0
20241007,175200,867779540,18300,18300,18300,18300,0
20241007,175100,867779540,18300,18300,18300,18300,0
20241007,175000,867779540,18300,18300,18300,18300,0
20241007,174900,867779540,18300,18300,18300,18300,0
20241007,174800,867779540,18300,18300,18300,18300,0
20241007,174700,867779540,18300,18300,18300,18300,0
20241007,174600,867779540,18300,18300,18300,18300,0
20241007,174500,867779540,18300,18300,18300,18300,0
20241007,174400,867779540,18300,18300,18300,18300,0
20241007,174300,867779540,18300,18300,18300,18300,0
20241007,174200,867779540,18300,18300,18300,18300,0
20241007,174100,867779540,18300,18300,18300,18300,0
20241007,174000,867779540,18300,18300,18300,18300,0
20241007,173900,867779540,18300,18300,18300,18300,0
20241007,173800,867779540,18300,18300,18300,18300,0
20241007,173700,867779540,18300,18300,18300,18300,0
20241007,173600,867779540,18300,18300,18300,18300,0
20241007,173500,867779540,18300,18300,18300,18300,0
20241007,173400,867779540,18300,18300,18300,18300,0
20241007,173300,867779540,18300,18300,18300,18300,0
20241007,173200,867779540,18300,18300,18300,18300,0
20241007,173100,867779540,18300,18300,18300,18300,0
20241007,173000,867779540,18300,18300,18300,18300,0
20241007,172900,867779540,18300,18300,18300,18300,0
20241007,172800,867779540,18300,18300,18300,18300,0
20241007,172700,867779540,18300,18300,18300,18300,0
20241007,172600,867779540,18300,18300,18300,18300,321
20241007,172500,867779540,18300,18300,18300,18300,0
20241007,172400,867779540,18300,18300,18300,18300,0
20241007,172300,867779540,18300,18300,18300,18300,0
20241007,172200,867779540,18300,18300,18300,18300,0
20241007,172100,867779540,18300,18300,18300,18300,0
20241007,172000,867779540,18300,18300,18300,18300,0
20241007,171900,867779540,18300,18300,18300,18300,0
20241007,171800,867779540,18300,18300,18300,18300,0
20241007,171700,867779540,18300,18300,18300,18300,0
20241007,171600,867779540,18300,18300,18300,18300,0
20241007,171500,867779540,18300,18300,18300,18300,0
20241007,171400,867779540,18300,18300,18300,18300,0
20241007,171300,867779540,18300,18300,18300,18300,0
20241007,171200,867779540,18300,18300,18300,18300,0
20241007,171100,867779540,18300,18300,18300,18300,0
20241007,171000,867779540,18300,18300,18300,18300,0
20241007,170900,867779540,18300,18300,18300,18300,0
20241007,170800,867779540,18300,18300,18300,18300,0
20241007,170700,867779540,18300,18300,18300,18300,0
20241007,170600,867779540,18300,18300,18300,18300,0
20241007,170500,867779540,18300,18300,18300,18300,0
20241007,170400,867779540,18300,18300,18300,18300,0
20241007,170300,867779540,18300,18300,18300,18300,0
20241007,170200,867779540,18300,18300,18300,18300,0
20241007,170100,867779540,18300,18300,18300,18300,0
20241007,170000,867779540,18300,18300,18300,18300,0
20241007,165900,867779540,18300,18300,18300,18300,0
20241007,165800,867779540,18300,18300,18300,18300,0
20241007,165700,867779540,18300,18300,18300,18300,0
20241007,165600,867779540,18300,18300,18300,18300,321
20241007,165500,867779540,18300,18300,18300,18300,0
20241007,165400,867779540,18300,18300,18300,18300,0
20241007,165300,867779540,18300,18300,18300,18300,0
20241007,165200,867779540,18300,18300,18300,18300,0
20241007,165100,867779540,18300,18300,18300,18300,0
20241007,165000,867779540,18300,18300,18300,18300,0
20241007,164900,867779540,18300,18300,18300,18300,0
20241007,164800,867779540,18300,18300,18300,18300,0
20241007,164700,867779540,18300,18300,18300,18300,0
20241007,164600,867779540,18300,18300,18300,18300,0
20241007,164500,867779540,18300,18300,18300,18300,0
20241007,164400,867779540,18300,18300,18300,18300,0
20241007,164300,867779540,18300,18300,18300,18300,0
20241007,164200,867779540,18300,18300,18300,18300,0
20241007,164100,867779540,18300,18300,18300,18300,0
20241007,164000,867779540,18300,18300,18300,18300,0
20241007,163900,867779540,18300,18300,18300,18300,0
20241007,163800,867779540,18300,18300,18300,18300,0
20241007,163700,867779540,18300,18300,18300,18300,0
20241007,163600,867779540,18300,18300,18300,18300,0
20241007,163500,867779540,18300,18300,18300,18300,0
20241007,163400,867779540,18300,18300,18300,18300,0
20241007,163300,867779540,18300,18300,18300,18300,0
20241007,163200,867779540,18300,18300,18300,18300,0
20241007,163100,867779540,18300,18300,18300,18300,0
20241007,163000,867779540,18300,18300,18300,18300,0
20241007,162900,867779540,18300,18300,18300,18300,0
20241007,162800,867779540,18300,18300,18300,18300,0
20241007,162700,867779540,18300,18300,18300,18300,0
20241007,162600,867779540,18300,18300,18300,18300,321
20241007,162500,867779540,18300,18300,18300,18300,0
20241007,162400,867779540,18300,18300,18300,18300,0
20241007,162300,867779540,18300,18300,18300,18300,0
20241007,162200,867779540,18300,18300,18300,18300,0
20241007,162100,867779540,18300,18300,18300,18300,0
20241007,162000,867779540,18300,18300,18300,18300,0
20241007,161900,867779540,18300,18300,18300,18300,0
20241007,161800,867779540,18300,18300,18300,18300,0
20241007,161700,867779540,18300,18300,18300,18300,0
20241007,161600,867779540,18300,18300,18300,18300,0
20241007,161500,867779540,18300,18300,18300,18300,0
20241007,161400,867779540,18300,18300,18300,18300,0
20241007,161300,867779540,18300,18300,18300,18300,0
20241007,161200,867779540,18300,18300,18300,18300,0
20241007,161100,867779540,18300,18300,18300,18300,0
20241007,161000,867779540,18300,18300,18300,18300,0
20241007,160900,867779540,18300,18300,18300,18300,0
20241007,160800,867779540,18300,18300,18300,18300,0
20241007,160700,867779540,18300,18300,18300,18300,0
20241007,160600,867779540,18300,18300,18300,18300,0
20241007,160500,867779540,18300,18300,18300,18300,0
20241007,160400,867779540,18300,18300,18300,18300,0
20241007,160300,867779540,18300,18300,18300,18300,0
20241007,160200,867779540,18300,18300,18300,18300,0
20241007,160100,867779540,18300,18300,18300,18300,0
20241007,160000,867779540,18300,18300,18300,18300,0
20241007,155900,867779540,18300,18300,18300,18300,0
20241007,155800,867779540,18300,18300,18300,18300,0
20241007,155700,867779540,18300,18300,18300,18300,0
20241007,155600,867779540,18300,18300,18300,18300,321
20241007,155500,867779540,18300,18300,18300,18300,0
20241007,155400,867779540,18300,18300,18300,18300,0
20241007,155300,867779540,18300,18300,18300,18300,0
20241007,155200,867779540,18300,18300,18300,18300,0
20241007,155100,867779540,18300,18300,18300,18300,0
20241007,155000,867779540,18300,18300,18300,18300,0
20241007,154900,867779540,18300,18300,18300,18300,0
20241007,154800,867779540,18300,18300,18300,18300,0
20241007,154700,867779540,18300,18300,18300,18300,0
20241007,154600,867779540,18300,18300,18300,18300,0
20241007,154500,867779540,18300,18300,18300,18300,0
20241007,154400,867779540,18300,18300,18300,18300,0
20241007,154300,867779540,18300,18300,18300,18300,0
20241007,154200,867779540,18300,18300,18300,18300,0
20241007,154100,867779540,18300,18300,18300,18300,0
20241007,154000,867779540,18300,18300,18300,18300,0
20241007,153900,867779540,18300,18300,18300,18300,0
20241007,153800,867779540,18300,18300,18300,18300,0
20241007,153700,867779540,18300,18300,18300,18300,0
20241007,153600,867779540,18300,18300,18300,18300,0
20241007,153500,867779540,18300,18300,18300,18300,0
20241007,153400,867779540,18300,18300,18300,18300,0
20241007,153300,867779540,18300,18300,18300,18300,0
20241007,153200,867779540,18300,18300,18300,18300,0
20241007,153100,867779540,18300,18300,18300,18300,0
20241007,153000,867779540,18300,18300,18300,18300,321
20241007,152900,861905240,18190,18190,18190,18190,0
20241007,152800,861905240,18190,18190,18190,18190,0
20241007,152700,861905240,18190,18190,18190,18190,0
20241007,152600,861905240,18190,18190,18190,18190,0
20241007,152500,861905240,18190,18190,18190,18190,0
20241007,152400,861905240,18190,18190,18190,18190,0
20241007,152300,861905240,18190,18190,18190,18190,0
20241007,152200,861905240,18190,18190,18190,18190,0
20241007,152100,861905240,18190,18190,18190,18190,0
20241007,152000,861905240,18190,18190,18190,18190,0
20241007,151900,861905240,18190,18260,18260,18190,203
20241007,151800,858212210,18210,18210,18210,18210,0
20241007,151700,858212210,18210,18220,18220,18210,59
20241007,151600,857137430,18200,18200,18200,18200,5
20241007,151500,857046430,18200,18200,18200,18200,19
20241007,151400,856700630,18250,18250,18250,18250,204
20241007,151300,852977630,18240,18240,18240,18240,10
20241007,151200,852795230,18240,18230,18240,18230,255
20241007,151100,848145130,18190,18230,18230,18190,317
20241007,151000,842378860,18190,18220,18220,18190,196
20241007,150900,838812320,18220,18220,18220,18220,64
20241007,150800,837646240,18230,18230,18230,18230,0
20241007,150700,837646240,18230,18230,18230,18230,1
20241007,150600,837628010,18220,18220,18220,18220,0
20241007,150500,837628010,18220,18220,18220,18220,60
20241007,150400,836534810,18220,18220,18220,18220,1
20241007,150300,836516590,18220,18220,18220,18220,0
20241007,150200,836516590,18220,18220,18220,18220,27
20241007,150100,836024650,18240,18240,18240,18240,1
20241007,150000,836006410,18240,18240,18240,18210,23
20241007,145900,835587490,18220,18220,18220,18220,59
20241007,145800,834512510,18220,18220,18220,18220,0
20241007,145700,834512510,18220,18220,18220,18220,1
20241007,145600,834494290,18200,18200,18200,18200,0
20241007,145500,834494290,18200,18200,18200,18200,0
20241007,145400,834494290,18200,18200,18200,18200,6
20241007,145300,834385090,18230,18230,18230,18230,0
20241007,145200,834385090,18230,18230,18230,18230,0
20241007,145100,834385090,18230,18210,18230,18210,14
20241007,145000,834129950,18210,18210,18210,18210,0
20241007,144900,834129950,18210,18210,18210,18210,40
20241007,144800,833401550,18210,18210,18210,18210,1
20241007,144700,833383340,18210,18210,18210,18200,270
20241007,144600,828467330,18210,18210,18210,18210,0
20241007,144500,828467330,18210,18210,18210,18210,5
20241007,144400,828376280,18210,18210,18210,18210,84
20241007,144300,826846640,18220,18220,18220,18220,163
20241007,144200,823876780,18220,18230,18230,18220,25
20241007,144100,823421090,18260,18260,18260,18260,1
20241007,144000,823402830,18220,18220,18220,18220,1
20241007,143900,823384610,18260,18260,18260,18260,0
20241007,143800,823384610,18260,18230,18260,18220,154
20241007,143700,820578220,18230,18260,18260,18230,6
20241007,143600,820468780,18240,18260,18260,18240,3
20241007,143500,820414040,18260,18260,18260,18260,2
20241007,143400,820377520,18270,18270,18270,18270,0
20241007,143300,820377520,18270,18270,18270,18260,124
20241007,143200,818112050,18270,18270,18270,18270,3
20241007,143100,818057240,18270,18270,18270,18270,0
20241007,143000,818057240,18270,18270,18270,18270,0
20241007,142900,818057240,18270,18270,18270,18270,10
20241007,142800,817874540,18260,18270,18270,18260,24
20241007,142700,817436280,18320,18320,18320,18320,0
20241007,142600,817436280,18320,18320,18320,18320,0
20241007,142500,817436280,18320,18320,18320,18320,14
20241007,142400,817179800,18240,18240,18240,18240,0
20241007,142300,817179800,18240,18240,18240,18240,0
20241007,142200,817179800,18240,18240,18240,18240,110
20241007,142100,815173400,18330,18330,18330,18330,0
20241007,142000,815173400,18330,18330,18330,18330,0
20241007,141900,815173400,18330,18330,18330,18330,0
20241007,141800,815173400,18330,18330,18330,18330,0
20241007,141700,815173400,18330,18330,18330,18330,1
20241007,141600,815155070,18330,18330,18330,18330,0
20241007,141500,815155070,18330,18330,18330,18330,0
20241007,141400,815155070,18330,18310,18330,18310,197
20241007,141300,811546100,18240,18240,18240,18240,0
20241007,141200,811546100,18240,18240,18240,18240,10
20241007,141100,811363700,18240,18240,18240,18240,0
20241007,141000,811363700,18240,18240,18240,18240,1
20241007,140900,811345460,18230,18230,18230,18230,0
20241007,140800,811345460,18230,18230,18230,18230,0
20241007,140700,811345460,18230,18230,18230,18230,0
20241007,140600,811345460,18230,18230,18230,18230,1
20241007,140500,811327230,18310,18230,18310,18230,189
20241007,140400,807866720,18220,18260,18260,18220,56
20241007,140300,806845040,18310,18260,18310,18260,57
20241007,140200,805801940,18260,18260,18260,18260,0
20241007,140100,805801940,18260,18260,18260,18260,0
20241007,140000,805801940,18260,18260,18260,18260,20
20241007,135900,805436740,18260,18260,18260,18260,2
20241007,135800,805400220,18220,18230,18230,18220,1000
20241007,135700,787180010,18220,18250,18250,18220,56
20241007,135600,786158920,18250,18250,18250,18250,36
20241007,135500,785501920,18250,18260,18260,18250,20
20241007,135400,785136870,18310,18310,18310,18310,0
20241007,135300,785136870,18310,18310,18310,18310,79
20241007,135200,783690380,18310,18310,18310,18310,121
20241007,135100,781474870,18310,18310,18310,18310,1
20241007,135000,781456560,18290,18290,18290,18290,1
20241007,134900,781438270,18260,18260,18260,18260,2
20241007,134800,781401750,18260,18260,18260,18260,0
20241007,134700,781401750,18260,18260,18260,18260,0
20241007,134600,781401750,18260,18260,18260,18260,105
20241007,134500,779484450,18250,18260,18260,18250,30
20241007,134400,778936850,18250,18260,18260,18250,30
20241007,134300,778389210,18250,18250,18250,18250,0
20241007,134200,778389210,18250,18250,18250,18250,0
20241007,134100,778389210,18250,18250,18250,18250,10
20241007,134000,778206710,18250,18280,18280,18250,319
20241007,133900,772382560,18280,18290,18290,18280,37
20241007,133800,771706130,18290,18300,18300,18290,15
20241007,133700,771431770,18310,18310,18310,18310,0
20241007,133600,771431770,18310,18310,18310,18310,3
20241007,133500,771376840,18340,18340,18340,18340,1
20241007,133400,771358500,18340,18340,18340,18340,5
20241007,133300,771266800,18340,18340,18340,18340,2
20241007,133200,771230120,18340,18340,18340,18340,1
20241007,133100,771211780,18330,18330,18330,18330,21
20241007,133000,770826850,18340,18340,18340,18340,0
20241007,132900,770826850,18340,18340,18340,18340,0
20241007,132800,770826850,18340,18340,18340,18340,0
20241007,132700,770826850,18340,18340,18340,18340,2
20241007,132600,770790170,18280,18280,18280,18280,1
20241007,132500,770771890,18340,18340,18340,18340,29
20241007,132400,770240030,18340,18340,18340,18340,1
20241007,132300,770221690,18340,18340,18340,18340,0
20241007,132200,770221690,18340,18340,18340,18340,0
20241007,132100,770221690,18340,18330,18340,18330,111
20241007,132000,768186570,18240,18240,18240,18240,0
20241007,131900,768186570,18240,18240,18240,18240,0
20241007,131800,768186570,18240,18260,18260,18240,81
20241007,131700,766708970,18260,18260,18260,18260,2
20241007,131600,766672450,18260,18260,18260,18260,0
20241007,131500,766672450,18260,18260,18260,18260,0
20241007,131400,766672450,18260,18260,18260,18260,7
20241007,131300,766544630,18260,18260,18260,18260,5
20241007,131200,766453330,18330,18330,18330,18330,0
20241007,131100,766453330,18330,18330,18330,18330,0
20241007,131000,766453330,18330,18330,18330,18330,8
20241007,130900,766306690,18350,18350,18350,18350,0
20241007,130800,766306690,18350,18350,18350,18340,171
20241007,130700,763168850,18340,18340,18340,18340,81
20241007,130600,761683310,18340,18340,18340,18340,0
20241007,130500,761683310,18340,18340,18340,18340,1
20241007,130400,761664970,18340,18250,18340,18250,35
20241007,130300,761023740,18250,18250,18250,18250,0
20241007,130200,761023740,18250,18250,18250,18250,0
20241007,130100,761023740,18250,18250,18250,18250,0
20241007,130000,761023740,18250,18250,18250,18250,1
20241007,125900,761005490,18250,18250,18250,18250,0
20241007,125800,761005490,18250,18250,18250,18250,14
20241007,125700,760749990,18240,18240,18240,18240,0
20241007,125600,760749990,18240,18240,18240,18240,0
20241007,125500,760749990,18240,18240,18240,18240,1
20241007,125400,760731750,18230,18290,18290,18230,106
20241007,125300,758796450,18290,18290,18290,18290,0
20241007,125200,758796450,18290,18290,18290,18290,0
20241007,125100,758796450,18290,18290,18290,18290,0
20241007,125000,758796450,18290,18290,18290,18290,0
20241007,124900,758796450,18290,18290,18290,18290,0
20241007,124800,758796450,18290,18290,18290,18290,0
20241007,124700,758796450,18290,18290,18290,18290,0
20241007,124600,758796450,18290,18290,18290,18290,0
20241007,124500,758796450,18290,18290,18290,18290,0
20241007,124400,758796450,18290,18320,18320,18290,305
20241007,124300,753217540,18330,18330,18330,18330,0
20241007,124200,753217540,18330,18330,18330,18330,11
20241007,124100,753015910,18330,18330,18330,18330,20
20241007,124000,752649310,18330,18330,18330,18330,0
20241007,123900,752649310,18330,18330,18330,18330,0
20241007,123800,752649310,18330,18330,18330,18330,65
20241007,123700,751457860,18350,18340,18350,18340,307
20241007,123600,745824610,18330,18320,18330,18320,92
20241007,123500,744138950,18310,18310,18310,18310,2
20241007,123400,744102330,18300,18300,18300,18300,0
20241007,123300,744102330,18300,18300,18300,18300,0
20241007,123200,744102330,18300,18290,18300,18290,61
20241007,123100,742986070,18290,18290,18290,18290,0
20241007,123000,742986070,18290,18290,18290,18290,1
20241007,122900,742967780,18290,18290,18290,18290,7
20241007,122800,742839750,18240,18240,18240,18240,0
20241007,122700,742839750,18240,18240,18240,18240,0
20241007,122600,742839750,18240,18240,18240,18240,0
20241007,122500,742839750,18240,18240,18240,18240,0
20241007,122400,742839750,18240,18240,18240,18240,9
20241007,122300,742675590,18240,18240,18240,18240,0
20241007,122200,742675590,18240,18240,18240,18240,1
20241007,122100,742657350,18290,18290,18290,18290,5
20241007,122000,742565900,18290,18290,18290,18290,0
20241007,121900,742565900,18290,18290,18290,18290,11
20241007,121800,742364710,18290,18290,18290,18290,6
20241007,121700,742254970,18290,18290,18290,18290,0
20241007,121600,742254970,18290,18290,18290,18290,0
20241007,121500,742254970,18290,18290,18290,18290,0
20241007,121400,742254970,18290,18290,18290,18290,23
20241007,121300,741834300,18300,18300,18300,18300,0
20241007,121200,741834300,18300,18300,18300,18300,0
20241007,121100,741834300,18300,18300,18300,18300,0
20241007,121000,741834300,18300,18280,18300,18280,242
20241007,120900,737409340,18230,18250,18250,18230,27
20241007,120800,736917110,18280,18280,18280,18280,14
20241007,120700,736661190,18280,18280,18280,18280,0
20241007,120600,736661190,18280,18280,18280,18280,4
20241007,120500,736588070,18300,18300,18300,18300,6
20241007,120400,736478270,18300,18300,18300,18300,0
20241007,120300,736478270,18300,18300,18300,18300,10
20241007,120200,736295270,18320,18320,18320,18320,0
20241007,120100,736295270,18320,18320,18320,18320,1
20241007,120000,736276950,18320,18320,18320,18320,5
20241007,115900,736185350,18320,18320,18320,18320,297
20241007,115800,730744310,18300,18300,18300,18300,0
20241007,115700,730744310,18300,18310,18310,18300,2
20241007,115600,730707700,18320,18320,18320,18320,5
20241007,115500,730616100,18310,18310,18310,18310,0
20241007,115400,730616100,18310,18300,18310,18300,212
20241007,115300,726735480,18230,18230,18230,18230,0
20241007,115200,726735480,18230,18230,18230,18230,80
20241007,115100,725277080,18230,18230,18230,18230,0
20241007,115000,725277080,18230,18230,18230,18230,0
20241007,114900,725277080,18230,18230,18230,18230,3
20241007,114800,725222390,18220,18220,18220,18220,0
20241007,114700,725222390,18220,18220,18220,18220,0
20241007,114600,725222390,18220,18220,18220,18220,0
20241007,114500,725222390,18220,18220,18220,18220,14
20241007,114400,724967310,18270,18270,18270,18270,0
20241007,114300,724967310,18270,18270,18270,18270,30
20241007,114200,724419210,18270,18270,18270,18270,0
20241007,114100,724419210,18270,18270,18270,18270,6
20241007,114000,724309590,18210,18210,18210,18210,0
20241007,113900,724309590,18210,18260,18260,18210,50
20241007,113800,723398230,18360,18310,18360,18310,230
20241007,113700,719175490,18360,18360,18360,18360,0
20241007,113600,719175490,18360,18360,18360,18360,0
20241007,113500,719175490,18360,18360,18360,18360,0
20241007,113400,719175490,18360,18360,18360,18360,0
20241007,113300,719175490,18360,18360,18360,18360,0
20241007,113200,719175490,18360,18360,18360,18360,0
20241007,113100,719175490,18360,18360,18360,18360,0
20241007,113000,719175490,18360,18360,18360,18360,0
20241007,112900,719175490,18360,18360,18360,18360,9
20241007,112800,719010250,18360,18360,18360,18360,179
20241007,112700,715723810,18360,18310,18360,18310,20
20241007,112600,715357260,18310,18310,18310,18310,21
20241007,112500,714972750,18310,18310,18310,18310,0
20241007,112400,714972750,18310,18280,18310,18280,31
20241007,112300,714406010,18300,18300,18300,18300,55
20241007,112200,713399510,18300,18300,18300,18300,0
20241007,112100,713399510,18300,18300,18300,18300,0
20241007,112000,713399510,18300,18300,18300,18300,130
20241007,111900,711020510,18300,18300,18300,18300,0
20241007,111800,711020510,18300,18300,18300,18300,0
20241007,111700,711020510,18300,18350,18350,18300,65
20241007,111600,709828010,18350,18350,18350,18350,2
20241007,111500,709791310,18360,18360,18360,18360,0
20241007,111400,709791310,18360,18360,18360,18360,0
20241007,111300,709791310,18360,18360,18360,18360,1
20241007,111200,709772950,18300,18300,18300,18300,0
20241007,111100,709772950,18300,18300,18300,18300,2
20241007,111000,709736350,18300,18300,18330,18300,49
20241007,110900,708839110,18300,18300,18300,18300,45
20241007,110800,708015610,18260,18290,18300,18260,65
20241007,110700,706827640,18300,18300,18300,18300,56
20241007,110600,705802840,18300,18300,18300,18300,1
20241007,110500,705784540,18320,18320,18320,18320,183
20241007,110400,702431980,18310,18330,18330,18310,215
20241007,110300,698491060,18330,18330,18330,18330,360
20241007,110200,691892260,18330,18330,18330,18330,3
20241007,110100,691837270,18220,18220,18220,18220,0
20241007,110000,691837270,18220,18220,18220,18220,27
20241007,105900,691345330,18220,18220,18220,18220,30
20241007,105800,690798730,18290,18290,18290,18290,0
20241007,105700,690798730,18290,18290,18290,18290,24
20241007,105600,690359770,18290,18290,18290,18290,0
20241007,105500,690359770,18290,18290,18290,18290,273
20241007,105400,685366600,18330,18290,18330,18290,11
20241007,105300,685165370,18290,18290,18290,18290,44
20241007,105200,684360610,18280,18190,18280,18190,135
20241007,105100,681894610,18170,18170,18170,18170,0
20241007,105000,681894610,18170,18170,18170,18170,1
20241007,104900,681876440,18170,18260,18260,18170,685
20241007,104800,669412760,18290,18290,18290,18290,1
20241007,104700,669394470,18290,18290,18290,18290,42
20241007,104600,668626290,18280,18280,18280,18270,129
20241007,104500,666269170,18280,18290,18290,18280,20
20241007,104400,665903440,18290,18340,18340,18290,262
20241007,104300,661101440,18340,18340,18340,18340,21
20241007,104200,660716300,18340,18340,18340,18340,91
20241007,104100,659047360,18340,18370,18370,18340,58
20241007,104000,657982930,18370,18370,18370,18370,2
20241007,103900,657946190,18370,18370,18370,18370,0
20241007,103800,657946190,18370,18370,18370,18370,80
20241007,103700,656476590,18370,18370,18370,18370,1
20241007,103600,656458220,18400,18450,18450,18370,408
20241007,103500,648931170,18370,18350,18450,18350,20
20241007,103400,648563480,18450,18410,18450,18410,228
20241007,103300,644361680,18360,18360,18360,18360,1
20241007,103200,644343320,18410,18340,18410,18340,55
20241007,103100,643333490,18350,18350,18350,18350,7
20241007,103000,643205040,18370,18380,18380,18370,128
20241007,102900,640853460,18380,18390,18390,18380,300
20241007,102800,635338460,18380,18390,18390,18380,563
20241007,102700,624989050,18390,18380,18390,18380,86
20241007,102600,623407530,18440,18540,18540,18440,130
20241007,102500,621007330,18540,18450,18540,18450,400
20241007,102400,613627240,18550,18550,18550,18550,55
20241007,102300,612606990,18560,18560,18560,18560,5
20241007,102200,612514190,18520,18420,18520,18420,2928
20241007,102100,558466310,18370,18370,18370,18330,135
20241007,102000,555987990,18370,18370,18370,18370,16
20241007,101900,555694070,18370,18370,18370,18370,23
20241007,101800,555271560,18370,18410,18410,18370,304
20241007,101700,549681560,18410,18460,18460,18410,304
20241007,101600,544078550,18460,18460,18460,18460,28
20241007,101500,543561670,18450,18450,18510,18450,49
20241007,101400,542657380,18440,18440,18440,18430,161
20241007,101300,539688810,18420,18420,18420,18420,20
20241007,101200,539320410,18400,18400,18400,18400,11
20241007,101100,539118010,18400,18510,18510,18400,402
20241007,101000,531682430,18510,18630,18630,18510,277
20241007,100900,526544880,18630,18520,18640,18510,819
20241007,100800,511290000,18510,18550,18640,18510,724
20241007,100700,497815650,18600,18500,18600,18490,2812
20241007,100600,445631910,18490,18450,18500,18450,889
20241007,100500,429198630,18440,18430,18440,18430,18
20241007,100400,428866800,18440,18440,18440,18440,10
20241007,100300,428682400,18440,18410,18450,18410,1430
20241007,100200,402319890,18410,18400,18410,18400,31
20241007,100100,401749270,18400,18380,18400,18330,799
20241007,100000,387051600,18400,18380,18400,18380,51
20241007,095900,386114200,18380,18370,18380,18370,42
20241007,095800,385342530,18370,18350,18380,18350,434
20241007,095700,377370640,18330,18300,18330,18250,568
20241007,095600,366984350,18300,18280,18300,18270,148
20241007,095500,364279690,18280,18380,18380,18280,194
20241007,095400,360732470,18380,18400,18420,18380,286
20241007,095300,355473050,18400,18410,18410,18400,305
20241007,095200,349859580,18410,18310,18420,18280,626
20241007,095100,338350860,18320,18280,18320,18280,58
20241007,095000,337289330,18280,18210,18300,18210,1450
20241007,094900,310808430,18230,18210,18230,18210,121
20241007,094800,308604960,18210,18210,18210,18210,22
20241007,094700,308204340,18210,18230,18230,18210,30
20241007,094600,307657760,18240,18210,18240,18210,121
20241007,094500,305452110,18210,18210,18210,18210,18
20241007,094400,305124330,18220,18200,18220,18130,713
20241007,094300,292160760,18200,18200,18200,18200,1
20241007,094200,292142560,18130,18130,18210,18130,934
20241007,094100,275206740,18130,18250,18250,18130,295
20241007,094000,269831640,18240,18230,18240,18230,92
20241007,093900,268154460,18240,18190,18240,18110,2007
20241007,093800,231604400,18180,18180,18200,18100,505
20241007,093700,222414890,18190,18200,18200,18100,38
20241007,093600,221724050,18200,18200,18200,18180,795
20241007,093500,207260050,18190,18080,18190,18080,465
20241007,093400,198806800,18060,18140,18140,18060,21
20241007,093300,198426020,18140,18170,18200,18140,1092
20241007,093200,178565540,18160,18100,18160,18080,486
20241007,093100,169761400,18080,18100,18100,18080,76
20241007,093000,168385840,18150,18150,18150,18150,0
20241007,092900,168385840,18150,18050,18150,18050,129
20241007,092800,166047390,18040,18030,18040,18030,36
20241007,092700,165398300,18100,18160,18160,18100,137
20241007,092600,162918000,18150,18200,18200,18150,466
20241007,092500,154443070,18200,18080,18200,18070,2023
20241007,092400,117710580,18140,18020,18150,17910,865
20241007,092300,102034990,17960,17960,18050,17960,2550
20241007,092200,56079380,17960,17850,17960,17850,61
20241007,092100,54984040,17850,17730,17850,17730,98
20241007,092000,53238510,17720,17720,17720,17720,2
20241007,091900,53203070,17850,17630,17850,17630,591
20241007,091800,42656540,17840,17730,17840,17630,150
20241007,091700,39993940,17740,17610,17740,17610,117
20241007,091600,37929780,17790,17670,17790,17670,7
20241007,091500,37805850,17670,17760,17760,17670,290
20241007,091400,32673310,17710,17630,18000,17630,735
20241007,091300,19640240,17620,17530,17620,17530,206
20241007,091200,16015370,17520,17450,17520,17450,60
20241007,091100,14966770,17430,17410,17430,17400,117
20241007,091000,12929230,17410,17410,17410,17410,0
20241007,090900,12929230,17410,17330,17410,17330,490
20241007,090800,4430330,17330,17330,17330,17330,0
20241007,090700,4430330,17330,17330,17330,17330,4
20241007,090600,4361010,17400,17400,17400,17400,12
20241007,090500,4152210,17420,17420,17420,17420,1
20241007,090400,4134790,17420,17420,17420,17420,1
20241007,090300,4117370,17320,17320,17320,17320,41
20241007,090200,3407250,17500,17500,17500,17500,0
20241007,090100,3407250,17500,17490,17500,17450,106
20241007,090000,1552780,17260,17300,17350,17260,64