KissMeData/030000/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191800,2856128810,18110,18110,18110,18110,11253
20241007,191700,2856128810,18110,18110,18110,18110,0
20241007,191600,2856128810,18110,18110,18110,18110,0
20241007,191500,2856128810,18110,18110,18110,18110,0
20241007,191400,2856128810,18110,18110,18110,18110,0
20241007,191300,2856128810,18110,18110,18110,18110,0
20241007,191200,2856128810,18110,18110,18110,18110,0
20241007,191100,2856128810,18110,18110,18110,18110,0
20241007,191000,2856128810,18110,18110,18110,18110,0
20241007,190900,2856128810,18110,18110,18110,18110,0
20241007,190800,2856128810,18110,18110,18110,18110,0
20241007,190700,2856128810,18110,18110,18110,18110,0
20241007,190600,2856128810,18110,18110,18110,18110,0
20241007,190500,2856128810,18110,18110,18110,18110,0
20241007,190400,2856128810,18110,18110,18110,18110,0
20241007,190300,2856128810,18110,18110,18110,18110,0
20241007,190200,2856128810,18110,18110,18110,18110,0
20241007,190100,2856128810,18110,18110,18110,18110,0
20241007,190000,2856128810,18110,18110,18110,18110,0
20241007,185900,2856128810,18110,18110,18110,18110,0
20241007,185800,2856128810,18110,18110,18110,18110,0
20241007,185700,2856128810,18110,18110,18110,18110,0
20241007,185600,2856128810,18110,18110,18110,18110,0
20241007,185500,2856128810,18110,18110,18110,18110,0
20241007,185400,2856128810,18110,18110,18110,18110,0
20241007,185300,2856128810,18110,18110,18110,18110,0
20241007,185200,2856128810,18110,18110,18110,18110,0
20241007,185100,2856128810,18110,18110,18110,18110,0
20241007,185000,2856128810,18110,18110,18110,18110,0
20241007,184900,2856128810,18110,18110,18110,18110,0
20241007,184800,2856128810,18110,18110,18110,18110,11253
20241007,184700,2856128810,18110,18110,18110,18110,0
20241007,184600,2856128810,18110,18110,18110,18110,0
20241007,184500,2856128810,18110,18110,18110,18110,0
20241007,184400,2856128810,18110,18110,18110,18110,0
20241007,184300,2856128810,18110,18110,18110,18110,0
20241007,184200,2856128810,18110,18110,18110,18110,0
20241007,184100,2856128810,18110,18110,18110,18110,0
20241007,184000,2856128810,18110,18110,18110,18110,0
20241007,183900,2856128810,18110,18110,18110,18110,0
20241007,183800,2856128810,18110,18110,18110,18110,0
20241007,183700,2856128810,18110,18110,18110,18110,0
20241007,183600,2856128810,18110,18110,18110,18110,0
20241007,183500,2856128810,18110,18110,18110,18110,0
20241007,183400,2856128810,18110,18110,18110,18110,0
20241007,183300,2856128810,18110,18110,18110,18110,0
20241007,183200,2856128810,18110,18110,18110,18110,0
20241007,183100,2856128810,18110,18110,18110,18110,0
20241007,183000,2856128810,18110,18110,18110,18110,0
20241007,182900,2856128810,18110,18110,18110,18110,0
20241007,182800,2856128810,18110,18110,18110,18110,0
20241007,182700,2856128810,18110,18110,18110,18110,0
20241007,182600,2856128810,18110,18110,18110,18110,0
20241007,182500,2856128810,18110,18110,18110,18110,0
20241007,182400,2856128810,18110,18110,18110,18110,0
20241007,182300,2856128810,18110,18110,18110,18110,0
20241007,182200,2856128810,18110,18110,18110,18110,0
20241007,182100,2856128810,18110,18110,18110,18110,0
20241007,182000,2856128810,18110,18110,18110,18110,0
20241007,181900,2856128810,18110,18110,18110,18110,0
20241007,181800,2856128810,18110,18110,18110,18110,11253
20241007,181700,2856128810,18110,18110,18110,18110,0
20241007,181600,2856128810,18110,18110,18110,18110,0
20241007,181500,2856128810,18110,18110,18110,18110,0
20241007,181400,2856128810,18110,18110,18110,18110,0
20241007,181300,2856128810,18110,18110,18110,18110,0
20241007,181200,2856128810,18110,18110,18110,18110,0
20241007,181100,2856128810,18110,18110,18110,18110,0
20241007,181000,2856128810,18110,18110,18110,18110,0
20241007,180900,2856128810,18110,18110,18110,18110,0
20241007,180800,2856128810,18110,18110,18110,18110,0
20241007,180700,2856128810,18110,18110,18110,18110,0
20241007,180600,2856128810,18110,18110,18110,18110,0
20241007,180500,2856128810,18110,18110,18110,18110,0
20241007,180400,2856128810,18110,18110,18110,18110,0
20241007,180300,2856128810,18110,18110,18110,18110,0
20241007,180200,2856128810,18110,18110,18110,18110,0
20241007,180100,2856128810,18110,18110,18110,18110,0
20241007,180000,2856128810,18110,18110,18110,18110,0
20241007,175900,2856128810,18110,18110,18110,18110,0
20241007,175800,2856128810,18110,18110,18110,18110,0
20241007,175700,2856128810,18110,18110,18110,18110,0
20241007,175600,2856128810,18110,18110,18110,18110,0
20241007,175500,2856128810,18110,18110,18110,18110,0
20241007,175400,2856128810,18110,18110,18110,18110,0
20241007,175300,2856128810,18110,18110,18110,18110,0
20241007,175200,2856128810,18110,18110,18110,18110,0
20241007,175100,2856128810,18110,18110,18110,18110,0
20241007,175000,2856128810,18110,18110,18110,18110,0
20241007,174900,2856128810,18110,18110,18110,18110,0
20241007,174800,2856128810,18110,18110,18110,18110,11253
20241007,174700,2856128810,18110,18110,18110,18110,0
20241007,174600,2856128810,18110,18110,18110,18110,0
20241007,174500,2856128810,18110,18110,18110,18110,0
20241007,174400,2856128810,18110,18110,18110,18110,0
20241007,174300,2856128810,18110,18110,18110,18110,0
20241007,174200,2856128810,18110,18110,18110,18110,0
20241007,174100,2856128810,18110,18110,18110,18110,0
20241007,174000,2856128810,18110,18110,18110,18110,0
20241007,173900,2856128810,18110,18110,18110,18110,0
20241007,173800,2856128810,18110,18110,18110,18110,0
20241007,173700,2856128810,18110,18110,18110,18110,0
20241007,173600,2856128810,18110,18110,18110,18110,0
20241007,173500,2856128810,18110,18110,18110,18110,0
20241007,173400,2856128810,18110,18110,18110,18110,0
20241007,173300,2856128810,18110,18110,18110,18110,0
20241007,173200,2856128810,18110,18110,18110,18110,0
20241007,173100,2856128810,18110,18110,18110,18110,0
20241007,173000,2856128810,18110,18110,18110,18110,0
20241007,172900,2856128810,18110,18110,18110,18110,0
20241007,172800,2856128810,18110,18110,18110,18110,0
20241007,172700,2856128810,18110,18110,18110,18110,0
20241007,172600,2856128810,18110,18110,18110,18110,0
20241007,172500,2856128810,18110,18110,18110,18110,0
20241007,172400,2856128810,18110,18110,18110,18110,0
20241007,172300,2856128810,18110,18110,18110,18110,0
20241007,172200,2856128810,18110,18110,18110,18110,0
20241007,172100,2856128810,18110,18110,18110,18110,0
20241007,172000,2856128810,18110,18110,18110,18110,0
20241007,171900,2856128810,18110,18110,18110,18110,0
20241007,171800,2856128810,18110,18110,18110,18110,11253
20241007,171700,2856128810,18110,18110,18110,18110,0
20241007,171600,2856128810,18110,18110,18110,18110,0
20241007,171500,2856128810,18110,18110,18110,18110,0
20241007,171400,2856128810,18110,18110,18110,18110,0
20241007,171300,2856128810,18110,18110,18110,18110,0
20241007,171200,2856128810,18110,18110,18110,18110,0
20241007,171100,2856128810,18110,18110,18110,18110,0
20241007,171000,2856128810,18110,18110,18110,18110,0
20241007,170900,2856128810,18110,18110,18110,18110,0
20241007,170800,2856128810,18110,18110,18110,18110,0
20241007,170700,2856128810,18110,18110,18110,18110,0
20241007,170600,2856128810,18110,18110,18110,18110,0
20241007,170500,2856128810,18110,18110,18110,18110,0
20241007,170400,2856128810,18110,18110,18110,18110,0
20241007,170300,2856128810,18110,18110,18110,18110,0
20241007,170200,2856128810,18110,18110,18110,18110,0
20241007,170100,2856128810,18110,18110,18110,18110,0
20241007,170000,2856128810,18110,18110,18110,18110,0
20241007,165900,2856128810,18110,18110,18110,18110,0
20241007,165800,2856128810,18110,18110,18110,18110,0
20241007,165700,2856128810,18110,18110,18110,18110,0
20241007,165600,2856128810,18110,18110,18110,18110,0
20241007,165500,2856128810,18110,18110,18110,18110,0
20241007,165400,2856128810,18110,18110,18110,18110,0
20241007,165300,2856128810,18110,18110,18110,18110,0
20241007,165200,2856128810,18110,18110,18110,18110,0
20241007,165100,2856128810,18110,18110,18110,18110,0
20241007,165000,2856128810,18110,18110,18110,18110,0
20241007,164900,2856128810,18110,18110,18110,18110,0
20241007,164800,2856128810,18110,18110,18110,18110,11253
20241007,164700,2856128810,18110,18110,18110,18110,0
20241007,164600,2856128810,18110,18110,18110,18110,0
20241007,164500,2856128810,18110,18110,18110,18110,0
20241007,164400,2856128810,18110,18110,18110,18110,0
20241007,164300,2856128810,18110,18110,18110,18110,0
20241007,164200,2856128810,18110,18110,18110,18110,0
20241007,164100,2856128810,18110,18110,18110,18110,0
20241007,164000,2856128810,18110,18110,18110,18110,0
20241007,163900,2856128810,18110,18110,18110,18110,0
20241007,163800,2856128810,18110,18110,18110,18110,0
20241007,163700,2856128810,18110,18110,18110,18110,0
20241007,163600,2856128810,18110,18110,18110,18110,0
20241007,163500,2856128810,18110,18110,18110,18110,0
20241007,163400,2856128810,18110,18110,18110,18110,0
20241007,163300,2856128810,18110,18110,18110,18110,0
20241007,163200,2856128810,18110,18110,18110,18110,0
20241007,163100,2856128810,18110,18110,18110,18110,0
20241007,163000,2856128810,18110,18110,18110,18110,0
20241007,162900,2856128810,18110,18110,18110,18110,0
20241007,162800,2856128810,18110,18110,18110,18110,0
20241007,162700,2856128810,18110,18110,18110,18110,0
20241007,162600,2856128810,18110,18110,18110,18110,0
20241007,162500,2856128810,18110,18110,18110,18110,0
20241007,162400,2856128810,18110,18110,18110,18110,0
20241007,162300,2856128810,18110,18110,18110,18110,0
20241007,162200,2856128810,18110,18110,18110,18110,0
20241007,162100,2856128810,18110,18110,18110,18110,0
20241007,162000,2856128810,18110,18110,18110,18110,0
20241007,161900,2856128810,18110,18110,18110,18110,0
20241007,161800,2856128810,18110,18110,18110,18110,11253
20241007,161700,2856128810,18110,18110,18110,18110,0
20241007,161600,2856128810,18110,18110,18110,18110,0
20241007,161500,2856128810,18110,18110,18110,18110,0
20241007,161400,2856128810,18110,18110,18110,18110,0
20241007,161300,2856128810,18110,18110,18110,18110,0
20241007,161200,2856128810,18110,18110,18110,18110,0
20241007,161100,2856128810,18110,18110,18110,18110,0
20241007,161000,2856128810,18110,18110,18110,18110,0
20241007,160900,2856128810,18110,18110,18110,18110,0
20241007,160800,2856128810,18110,18110,18110,18110,0
20241007,160700,2856128810,18110,18110,18110,18110,0
20241007,160600,2856128810,18110,18110,18110,18110,0
20241007,160500,2856128810,18110,18110,18110,18110,0
20241007,160400,2856128810,18110,18110,18110,18110,0
20241007,160300,2856128810,18110,18110,18110,18110,0
20241007,160200,2856128810,18110,18110,18110,18110,0
20241007,160100,2856128810,18110,18110,18110,18110,0
20241007,160000,2856128810,18110,18110,18110,18110,0
20241007,155900,2856128810,18110,18110,18110,18110,0
20241007,155800,2856128810,18110,18110,18110,18110,0
20241007,155700,2856128810,18110,18110,18110,18110,0
20241007,155600,2856128810,18110,18110,18110,18110,0
20241007,155500,2856128810,18110,18110,18110,18110,0
20241007,155400,2856128810,18110,18110,18110,18110,0
20241007,155300,2856128810,18110,18110,18110,18110,0
20241007,155200,2856128810,18110,18110,18110,18110,0
20241007,155100,2856128810,18110,18110,18110,18110,0
20241007,155000,2856128810,18110,18110,18110,18110,0
20241007,154900,2856128810,18110,18110,18110,18110,0
20241007,154800,2856128810,18110,18110,18110,18110,11253
20241007,154700,2856128810,18110,18110,18110,18110,0
20241007,154600,2856128810,18110,18110,18110,18110,0
20241007,154500,2856128810,18110,18110,18110,18110,0
20241007,154400,2856128810,18110,18110,18110,18110,0
20241007,154300,2856128810,18110,18110,18110,18110,0
20241007,154200,2856128810,18110,18110,18110,18110,0
20241007,154100,2856128810,18110,18110,18110,18110,0
20241007,154000,2856128810,18110,18110,18110,18110,0
20241007,153900,2856128810,18110,18110,18110,18110,0
20241007,153800,2856128810,18110,18110,18110,18110,0
20241007,153700,2856128810,18110,18110,18110,18110,0
20241007,153600,2856128810,18110,18110,18110,18110,0
20241007,153500,2856128810,18110,18110,18110,18110,0
20241007,153400,2856128810,18110,18110,18110,18110,0
20241007,153300,2856128810,18110,18110,18110,18110,0
20241007,153200,2856128810,18110,18110,18110,18110,0
20241007,153100,2856128810,18110,18110,18110,18110,0
20241007,153000,2856128810,18110,18110,18110,18110,11253
20241007,152900,2652336980,18090,18090,18090,18090,0
20241007,152800,2652336980,18090,18090,18090,18090,0
20241007,152700,2652336980,18090,18090,18090,18090,0
20241007,152600,2652336980,18090,18090,18090,18090,0
20241007,152500,2652336980,18090,18090,18090,18090,0
20241007,152400,2652336980,18090,18090,18090,18090,0
20241007,152300,2652336980,18090,18090,18090,18090,0
20241007,152200,2652336980,18090,18090,18090,18090,0
20241007,152100,2652336980,18090,18090,18090,18090,0
20241007,152000,2652336980,18090,18090,18090,18090,0
20241007,151900,2652336980,18090,18080,18130,18080,627
20241007,151800,2640980960,18090,18080,18130,18080,424
20241007,151700,2633310240,18080,18100,18110,18080,643
20241007,151600,2621678700,18100,18100,18130,18100,270
20241007,151500,2616789380,18130,18090,18130,18080,563
20241007,151400,2606605060,18120,18090,18130,18070,671
20241007,151300,2594468620,18080,18080,18090,18070,437
20241007,151200,2586568290,18070,18070,18080,18070,251
20241007,151100,2582031700,18080,18070,18090,18060,795
20241007,151000,2567663960,18060,18060,18070,18060,377
20241007,150900,2560855250,18070,18070,18070,18060,362
20241007,150800,2554316500,18060,18070,18070,18060,287
20241007,150700,2549131920,18060,18080,18080,18060,2084
20241007,150600,2511488470,18080,18080,18080,18070,164
20241007,150500,2508523400,18080,18090,18090,18070,493
20241007,150400,2499609590,18080,18100,18110,18080,425
20241007,150300,2491921590,18100,18110,18130,18090,747
20241007,150200,2478385760,18090,18120,18120,18080,488
20241007,150100,2469550990,18100,18090,18110,18080,671
20241007,150000,2457407490,18110,18100,18120,18090,518
20241007,145900,2448031650,18100,18100,18120,18100,381
20241007,145800,2441132700,18100,18100,18110,18080,2841
20241007,145700,2389753730,18100,18110,18110,18100,580
20241007,145600,2379255300,18100,18110,18110,18100,326
20241007,145500,2373353330,18110,18100,18130,18100,361
20241007,145400,2366816350,18110,18120,18130,18100,783
20241007,145300,2352630290,18120,18120,18130,18120,83
20241007,145200,2351126160,18120,18130,18130,18120,163
20241007,145100,2348171390,18120,18110,18130,18110,238
20241007,145000,2343860250,18110,18110,18130,18110,154
20241007,144900,2341070170,18120,18100,18120,18100,87
20241007,144800,2339494400,18100,18110,18130,18100,829
20241007,144700,2324481110,18110,18130,18130,18110,235
20241007,144600,2320223060,18130,18130,18140,18130,296
20241007,144500,2314855940,18140,18150,18160,18140,994
20241007,144400,2296819960,18160,18160,18170,18150,152
20241007,144300,2294059250,18160,18160,18160,18140,136
20241007,144200,2291590880,18160,18160,18170,18140,173
20241007,144100,2288450180,18160,18160,18160,18150,208
20241007,144000,2284673160,18160,18160,18170,18160,127
20241007,143900,2282366520,18160,18160,18170,18160,253
20241007,143800,2277771320,18160,18150,18170,18150,143
20241007,143700,2275174600,18160,18160,18160,18150,59
20241007,143600,2274103580,18150,18160,18160,18140,1622
20241007,143500,2244664310,18150,18160,18160,18150,134
20241007,143400,2242231110,18160,18160,18170,18150,266
20241007,143300,2237400980,18170,18160,18170,18160,248
20241007,143200,2232897220,18160,18170,18180,18160,433
20241007,143100,2225029160,18170,18170,18180,18170,269
20241007,143000,2220140580,18170,18170,18180,18170,370
20241007,142900,2213417060,18170,18170,18180,18170,586
20241007,142800,2202764870,18180,18160,18180,18160,1434
20241007,142700,2176703510,18160,18180,18180,18160,7836
20241007,142600,2034324870,18180,18170,18180,18170,213
20241007,142500,2030454220,18170,18170,18180,18170,152
20241007,142400,2027691120,18170,18170,18180,18160,2920
20241007,142300,1974633380,18170,18160,18170,18160,561
20241007,142200,1964441490,18160,18160,18170,18160,104
20241007,142100,1962552100,18170,18160,18170,18160,147
20241007,142000,1959881730,18170,18170,18180,18160,656
20241007,141900,1947962260,18170,18170,18170,18160,125
20241007,141800,1945691230,18170,18170,18170,18160,202
20241007,141700,1942020930,18160,18170,18170,18150,275
20241007,141600,1937026040,18160,18160,18170,18150,190
20241007,141500,1933575140,18150,18160,18170,18150,191
20241007,141400,1930106210,18150,18160,18160,18150,255
20241007,141300,1925476530,18170,18160,18170,18150,224
20241007,141200,1921407330,18160,18150,18170,18150,235
20241007,141100,1917139010,18160,18170,18170,18150,222
20241007,141000,1913107980,18160,18160,18170,18150,243
20241007,140900,1908694840,18160,18150,18170,18150,237
20241007,140800,1904391770,18160,18150,18160,18150,287
20241007,140700,1899180550,18150,18160,18170,18150,751
20241007,140600,1885543490,18150,18160,18160,18150,359
20241007,140500,1879025150,18150,18150,18160,18150,158
20241007,140400,1876156790,18150,18150,18160,18150,335
20241007,140300,1870075070,18150,18150,18160,18150,194
20241007,140200,1866553000,18150,18150,18160,18150,237
20241007,140100,1862250120,18150,18150,18160,18150,241
20241007,140000,1857875070,18150,18150,18160,18150,169
20241007,135900,1854806910,18150,18150,18160,18140,569
20241007,135800,1844479270,18150,18160,18160,18150,250
20241007,135700,1839941540,18150,18160,18160,18150,205
20241007,135600,1836219970,18150,18150,18160,18150,261
20241007,135500,1831482770,18160,18150,18160,18150,273
20241007,135400,1826527160,18150,18150,18160,18150,159
20241007,135300,1823640200,18150,18150,18160,18150,117
20241007,135200,1821516140,18150,18150,18160,18150,440
20241007,135100,1813528180,18160,18150,18160,18150,327
20241007,135000,1807590970,18150,18160,18160,18150,139
20241007,134900,1805067660,18160,18160,18160,18150,438
20241007,134800,1797115230,18160,18160,18160,18150,177
20241007,134700,1793902010,18150,18160,18160,18150,549
20241007,134600,1783935810,18160,18160,18160,18150,131
20241007,134500,1781557310,18150,18150,18160,18150,511
20241007,134400,1772278790,18150,18150,18160,18150,113
20241007,134300,1770226910,18150,18160,18170,18150,607
20241007,134200,1759206270,18160,18160,18170,18160,159
20241007,134100,1756318670,18170,18160,18170,18160,24
20241007,134000,1755882650,18170,18160,18170,18160,463
20241007,133900,1747473260,18160,18170,18170,18160,303
20241007,133800,1741969290,18170,18160,18170,18150,387
20241007,133700,1734939790,18150,18150,18170,18150,398
20241007,133600,1727712120,18160,18150,18160,18150,244
20241007,133500,1723281990,18160,18150,18160,18150,532
20241007,133400,1713622680,18150,18150,18160,18140,506
20241007,133300,1704437790,18150,18120,18150,18120,2490
20241007,133200,1659281020,18120,18130,18130,18120,641
20241007,133100,1647659890,18120,18120,18130,18120,145
20241007,133000,1645031560,18120,18120,18130,18120,144
20241007,132900,1642421770,18120,18110,18130,18110,3971
20241007,132800,1570449050,18120,18110,18120,18110,243
20241007,132700,1566046350,18110,18110,18120,18110,92
20241007,132600,1564380110,18110,18110,18120,18110,98
20241007,132500,1562604980,18120,18110,18120,18110,52
20241007,132400,1561663030,18110,18110,18120,18110,67
20241007,132300,1560449280,18110,18110,18120,18110,1259
20241007,132200,1537648040,18110,18110,18120,18110,42
20241007,132100,1536887160,18120,18110,18120,18110,251
20241007,132000,1532339810,18110,18120,18120,18110,185
20241007,131900,1528988740,18110,18120,18120,18110,61
20241007,131800,1527883530,18110,18110,18120,18110,109
20241007,131700,1525909300,18120,18110,18120,18110,177
20241007,131600,1522703340,18110,18110,18120,18100,114
20241007,131500,1520638550,18110,18100,18110,18100,793
20241007,131400,1506278080,18100,18100,18110,18100,274
20241007,131300,1501317150,18100,18100,18110,18100,13
20241007,131200,1501081800,18100,18100,18110,18100,90
20241007,131100,1499452600,18100,18100,18110,18100,117
20241007,131000,1497334850,18110,18100,18110,18100,80
20241007,130900,1495886330,18100,18100,18110,18100,218
20241007,130800,1491939830,18100,18100,18100,18100,101
20241007,130700,1490111730,18100,18100,18110,18100,130
20241007,130600,1487758080,18100,18100,18110,18100,234
20241007,130500,1483520760,18110,18100,18110,18100,110
20241007,130400,1481529660,18100,18100,18110,18100,173
20241007,130300,1478397830,18100,18100,18110,18100,109
20241007,130200,1476424880,18110,18100,18110,18100,435
20241007,130100,1468551180,18100,18080,18110,18080,1270
20241007,130000,1445571390,18090,18080,18090,18080,133
20241007,125900,1443165610,18090,18090,18090,18080,170
20241007,125800,1440090720,18080,18080,18090,18080,237
20241007,125700,1435804710,18080,18090,18090,18080,131
20241007,125600,1433435220,18080,18090,18090,18080,107
20241007,125500,1431500460,18080,18090,18090,18080,130
20241007,125400,1429150010,18080,18080,18090,18080,67
20241007,125300,1427938400,18090,18080,18090,18080,547
20241007,125200,1418047440,18090,18080,18090,18080,148
20241007,125100,1415371490,18090,18090,18090,18080,149
20241007,125000,1412676320,18080,18080,18090,18080,122
20241007,124900,1410470020,18090,18080,18090,18080,160
20241007,124800,1407576840,18090,18070,18090,18070,124
20241007,124700,1405334640,18070,18070,18080,18070,880
20241007,124600,1389424880,18080,18070,18080,18070,107
20241007,124500,1387491010,18070,18070,18080,18070,238
20241007,124400,1383188530,18070,18070,18080,18070,53
20241007,124300,1382230570,18070,18070,18080,18070,123
20241007,124200,1380007800,18070,18070,18080,18070,106
20241007,124100,1378091750,18070,18070,18080,18070,209
20241007,124000,1374315100,18070,18070,18080,18070,242
20241007,123900,1369940980,18080,18070,18080,18070,83
20241007,123800,1368440600,18070,18080,18080,18070,172
20241007,123700,1365331160,18070,18070,18070,18070,44
20241007,123600,1364536080,18070,18080,18080,18070,200
20241007,123500,1360920990,18080,18070,18090,18070,188
20241007,123400,1357522380,18070,18080,18080,18070,238
20241007,123300,1353219750,18090,18090,18090,18080,246
20241007,123200,1348771270,18070,18070,18070,18070,5
20241007,123100,1348680920,18070,18070,18080,18070,82
20241007,123000,1347198780,18080,18080,18080,18070,379
20241007,122900,1340347420,18070,18080,18080,18070,81
20241007,122800,1338882990,18070,18070,18080,18070,96
20241007,122700,1337147880,18070,18080,18080,18070,169
20241007,122600,1334093610,18070,18080,18080,18070,162
20241007,122500,1331164720,18080,18080,18090,18080,650
20241007,122400,1319412090,18080,18080,18090,18080,217
20241007,122300,1315488180,18090,18080,18090,18080,272
20241007,122200,1310569810,18080,18080,18080,18080,5
20241007,122100,1310479410,18080,18080,18080,18080,151
20241007,122000,1307749330,18080,18080,18080,18070,439
20241007,121900,1299812220,18080,18080,18080,18070,192
20241007,121800,1296340900,18080,18070,18080,18070,138
20241007,121700,1293846310,18080,18070,18090,18070,495
20241007,121600,1284897080,18080,18070,18080,18070,109
20241007,121500,1282926770,18070,18070,18080,18070,44
20241007,121400,1282131500,18080,18070,18080,18070,219
20241007,121300,1278172230,18070,18080,18080,18070,208
20241007,121200,1274412740,18080,18070,18080,18060,371
20241007,121100,1267709020,18070,18080,18080,18070,368
20241007,121000,1261056730,18080,18080,18090,18070,472
20241007,120900,1252522430,18080,18080,18090,18080,64
20241007,120800,1251365290,18080,18080,18080,18080,112
20241007,120700,1249340330,18080,18080,18090,18080,63
20241007,120600,1248201130,18080,18080,18090,18080,163
20241007,120500,1245253130,18080,18080,18080,18080,125
20241007,120400,1242993130,18080,18080,18080,18080,719
20241007,120300,1229993610,18080,18080,18090,18080,35
20241007,120200,1229360650,18080,18080,18090,18080,152
20241007,120100,1226612220,18080,18090,18090,18080,44
20241007,120000,1225816690,18080,18090,18090,18080,1689
20241007,115900,1195277760,18100,18090,18100,18080,700
20241007,115800,1182613180,18090,18100,18100,18090,152
20241007,115700,1179862270,18100,18100,18110,18100,172
20241007,115600,1176748910,18100,18100,18100,18100,605
20241007,115500,1165798410,18100,18100,18100,18100,96
20241007,115400,1164060810,18100,18100,18110,18100,102
20241007,115300,1162214060,18110,18100,18110,18100,105
20241007,115200,1160313390,18100,18100,18110,18100,106
20241007,115100,1158394770,18100,18100,18100,18100,42
20241007,115000,1157634570,18100,18100,18110,18100,82
20241007,114900,1156150200,18100,18100,18110,18100,175
20241007,114800,1152982070,18100,18100,18100,18100,82
20241007,114700,1151497870,18100,18100,18110,18100,262
20241007,114600,1146755510,18100,18100,18110,18100,164
20241007,114500,1143786630,18100,18100,18110,18090,63
20241007,114400,1142646120,18100,18100,18100,18090,133
20241007,114300,1140238870,18090,18100,18100,18090,164
20241007,114200,1137271120,18090,18090,18100,18090,74
20241007,114100,1135932070,18100,18090,18100,18090,168
20241007,114000,1132892910,18090,18100,18100,18090,199
20241007,113900,1129291650,18090,18090,18100,18090,54
20241007,113800,1128314600,18100,18100,18100,18090,145
20241007,113700,1125690130,18090,18090,18100,18080,216
20241007,113600,1121782350,18100,18100,18100,18100,214
20241007,113500,1117908950,18100,18090,18110,18090,105
20241007,113400,1116008070,18090,18090,18100,18090,149
20241007,113300,1113311930,18100,18100,18100,18090,118
20241007,113200,1111176550,18090,18100,18100,18090,42
20241007,113100,1110416380,18090,18090,18090,18090,53
20241007,113000,1109457610,18100,18090,18100,18090,292
20241007,112900,1104172970,18090,18090,18100,18090,76
20241007,112800,1102797720,18100,18090,18100,18090,122
20241007,112700,1100590110,18090,18100,18100,18090,379
20241007,112600,1093731150,18100,18100,18110,18100,96
20241007,112500,1091993000,18100,18090,18100,18090,88
20241007,112400,1090400630,18090,18100,18110,18090,261
20241007,112300,1085677370,18100,18100,18110,18090,66
20241007,112200,1084482940,18090,18080,18100,18080,46
20241007,112100,1083650390,18080,18090,18110,18080,210
20241007,112000,1079850260,18090,18100,18100,18090,75
20241007,111900,1078493130,18100,18080,18100,18080,96
20241007,111800,1076756880,18080,18090,18100,18080,505
20241007,111700,1067622570,18100,18100,18100,18090,152
20241007,111600,1064871400,18100,18110,18110,18090,391
20241007,111500,1057794810,18100,18100,18110,18100,665
20241007,111400,1045753270,18110,18100,18110,18100,94
20241007,111300,1044051260,18100,18090,18110,18090,74
20241007,111200,1042711650,18090,18090,18110,18090,1321
20241007,111100,1018799930,18090,18090,18100,18090,186
20241007,111000,1015434250,18090,18090,18090,18080,298
20241007,110900,1010043860,18080,18090,18090,18080,119
20241007,110800,1007891950,18080,18090,18090,18080,222
20241007,110700,1003876810,18090,18070,18090,18070,168
20241007,110600,1000839230,18080,18070,18080,18070,214
20241007,110500,996970750,18080,18050,18080,18050,1609
20241007,110400,967909580,18050,18050,18060,18050,146
20241007,110300,965273010,18050,18050,18060,18050,70
20241007,110200,964009010,18050,18050,18060,18050,169
20241007,110100,960958550,18050,18050,18060,18050,54
20241007,110000,959983660,18060,18050,18060,18050,40
20241007,105900,959261290,18050,18060,18060,18050,945
20241007,105800,942195770,18060,18060,18060,18060,549
20241007,105700,932280830,18050,18050,18060,18050,105
20241007,105600,930384950,18050,18050,18060,18050,155
20241007,105500,927587100,18050,18060,18060,18050,269
20241007,105400,922729400,18060,18050,18070,18050,67
20241007,105300,921519660,18050,18050,18060,18040,528
20241007,105200,911989080,18040,18040,18050,18040,43
20241007,105100,911212970,18040,18050,18050,18040,127
20241007,105000,908921140,18040,18040,18050,18040,194
20241007,104900,905420780,18040,18070,18070,18040,1340
20241007,104800,881224380,18070,18060,18080,18060,374
20241007,104700,874468140,18060,18060,18070,18060,211
20241007,104600,870656450,18060,18090,18090,18060,992
20241007,104500,852721960,18100,18080,18100,18080,311
20241007,104400,847095370,18090,18080,18100,18080,125
20241007,104300,844834020,18080,18090,18090,18080,181
20241007,104200,841560200,18080,18100,18100,18080,400
20241007,104100,834321360,18100,18110,18110,18100,91
20241007,104000,832673400,18100,18110,18120,18100,268
20241007,103900,827819800,18110,18110,18110,18110,86
20241007,103800,826262340,18120,18100,18120,18100,121
20241007,103700,824070360,18100,18110,18120,18100,492
20241007,103600,815160870,18100,18090,18100,18090,113
20241007,103500,813115580,18090,18110,18110,18080,483
20241007,103400,804373900,18100,18110,18110,18100,171
20241007,103300,801278340,18100,18100,18100,18100,3
20241007,103200,801224040,18100,18100,18110,18100,114
20241007,103100,799159870,18110,18110,18110,18100,308
20241007,103000,793583270,18110,18100,18110,18100,54
20241007,102900,792605510,18100,18110,18110,18100,254
20241007,102800,788007700,18100,18110,18120,18100,284
20241007,102700,782864570,18110,18110,18110,18110,46
20241007,102600,782031510,18110,18110,18120,18110,283
20241007,102500,776905380,18110,18110,18120,18110,387
20241007,102400,769896220,18110,18110,18120,18110,33
20241007,102300,769298490,18110,18110,18120,18100,518
20241007,102200,759917460,18110,18100,18110,18100,485
20241007,102100,751134510,18100,18100,18110,18090,344
20241007,102000,744908430,18090,18080,18090,18080,47
20241007,101900,744058210,18090,18070,18090,18070,203
20241007,101800,740386860,18080,18060,18080,18060,328
20241007,101700,734459990,18060,18070,18070,18060,77
20241007,101600,733068720,18060,18070,18080,18060,256
20241007,101500,728442320,18070,18070,18080,18070,188
20241007,101400,725044590,18070,18070,18070,18070,34
20241007,101300,724430210,18070,18080,18090,18070,76
20241007,101200,723056040,18060,18080,18080,18060,554
20241007,101100,713044710,18080,18080,18080,18080,713
20241007,101000,700153670,18090,18080,18090,18080,175
20241007,100900,696988690,18080,18080,18080,18070,127
20241007,100800,694692750,18080,18070,18100,18070,61
20241007,100700,693589650,18070,18080,18090,18070,1771
20241007,100600,661568140,18080,18100,18100,18070,1195
20241007,100500,639959320,18100,18100,18110,18100,163
20241007,100400,637008780,18100,18100,18100,18100,3
20241007,100300,636954480,18100,18100,18100,18100,232
20241007,100200,632755280,18100,18090,18110,18090,257
20241007,100100,628104430,18090,18100,18100,18090,178
20241007,100000,624883000,18090,18110,18120,18090,371
20241007,095900,618166060,18100,18100,18120,18100,446
20241007,095800,610086360,18100,18110,18110,18100,878
20241007,095700,594186410,18100,18090,18110,18090,172
20241007,095600,591072900,18090,18090,18100,18090,139
20241007,095500,588557800,18090,18070,18090,18060,1621
20241007,095400,559235850,18070,18060,18090,18060,169
20241007,095300,556179610,18060,18060,18090,18060,41
20241007,095200,555437980,18060,18060,18090,18060,302
20241007,095100,549980390,18060,18060,18070,18060,69
20241007,095000,548733860,18050,18030,18060,18030,308
20241007,094900,543176680,18030,18030,18030,18020,60
20241007,094800,542094890,18020,18040,18040,18020,421
20241007,094700,534504090,18040,18040,18040,18040,125
20241007,094600,532249090,18040,18040,18050,18040,14
20241007,094500,531996520,18050,18070,18100,18050,1306
20241007,094400,508398300,18070,18100,18100,18070,914
20241007,094300,491866840,18100,18100,18100,18090,127
20241007,094200,489568150,18100,18090,18100,18090,26
20241007,094100,489097600,18090,18100,18110,18080,457
20241007,094000,480827450,18100,18100,18100,18090,169
20241007,093900,477768580,18100,18100,18110,18090,561
20241007,093800,467613810,18100,18090,18100,18090,464
20241007,093700,459218980,18080,18080,18090,18080,73
20241007,093600,457899120,18090,18080,18090,18080,5
20241007,093500,457808690,18090,18070,18090,18070,399
20241007,093400,450595850,18070,18070,18070,18060,13
20241007,093300,450361050,18070,18070,18070,18070,126
20241007,093200,448084230,18070,18070,18070,18060,37
20241007,093100,447415750,18060,18070,18070,18060,32
20241007,093000,446837770,18070,18080,18080,18070,55
20241007,092900,445843380,18080,18040,18080,18030,244
20241007,092800,441439180,18040,18050,18050,18040,772
20241007,092700,427507330,18040,18040,18040,18040,1
20241007,092600,427489290,18040,18050,18050,18040,242
20241007,092500,423121830,18050,18050,18050,18040,114
20241007,092400,421064140,18050,18050,18050,18050,297
20241007,092300,415703290,18050,18050,18050,18050,11
20241007,092200,415504740,18050,18060,18070,18050,207
20241007,092100,411767360,18090,18080,18090,18080,484
20241007,092000,403012780,18090,18080,18120,18070,3263
20241007,091900,343964310,18080,18050,18080,18040,994
20241007,091800,326011290,18050,18050,18050,18050,541
20241007,091700,316246240,18060,18040,18060,18040,54
20241007,091600,315271130,18060,18020,18060,18020,738
20241007,091500,301959770,18030,18030,18030,18020,194
20241007,091400,298461960,18030,18040,18040,18020,258
20241007,091300,293810680,18060,18050,18060,18040,130
20241007,091200,291465160,18050,18050,18050,18020,392
20241007,091100,284395040,18050,18060,18080,18050,728
20241007,091000,271242810,18060,18010,18060,18010,73
20241007,090900,269924630,18010,18020,18020,18010,141
20241007,090800,267384440,18040,18030,18040,18020,247
20241007,090700,262933160,18050,18120,18140,18050,1091
20241007,090600,243214680,18130,18030,18140,18020,6686
20241007,090500,122388480,18030,17990,18030,17990,822
20241007,090400,107578730,18030,18000,18030,17970,605
20241007,090300,96685140,18010,17950,18010,17950,919
20241007,090200,80160180,17990,17970,18010,17940,1259
20241007,090100,57522930,18000,18000,18000,17940,1426
20241007,090000,31890450,18000,17940,18000,17920,1777