KissMeData/048410/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193000,2736171900,18930,18930,18930,18930,3384
20241002,192900,2736171900,18930,18930,18930,18930,0
20241002,192800,2736171900,18930,18930,18930,18930,0
20241002,192700,2736171900,18930,18930,18930,18930,0
20241002,192600,2736171900,18930,18930,18930,18930,0
20241002,192500,2736171900,18930,18930,18930,18930,0
20241002,192400,2736171900,18930,18930,18930,18930,0
20241002,192300,2736171900,18930,18930,18930,18930,0
20241002,192200,2736171900,18930,18930,18930,18930,0
20241002,192100,2736171900,18930,18930,18930,18930,0
20241002,192000,2736171900,18930,18930,18930,18930,0
20241002,191900,2736171900,18930,18930,18930,18930,0
20241002,191800,2736171900,18930,18930,18930,18930,0
20241002,191700,2736171900,18930,18930,18930,18930,0
20241002,191600,2736171900,18930,18930,18930,18930,0
20241002,191500,2736171900,18930,18930,18930,18930,0
20241002,191400,2736171900,18930,18930,18930,18930,0
20241002,191300,2736171900,18930,18930,18930,18930,0
20241002,191200,2736171900,18930,18930,18930,18930,0
20241002,191100,2736171900,18930,18930,18930,18930,0
20241002,191000,2736171900,18930,18930,18930,18930,0
20241002,190900,2736171900,18930,18930,18930,18930,0
20241002,190800,2736171900,18930,18930,18930,18930,0
20241002,190700,2736171900,18930,18930,18930,18930,0
20241002,190600,2736171900,18930,18930,18930,18930,0
20241002,190500,2736171900,18930,18930,18930,18930,0
20241002,190400,2736171900,18930,18930,18930,18930,0
20241002,190300,2736171900,18930,18930,18930,18930,0
20241002,190200,2736171900,18930,18930,18930,18930,0
20241002,190100,2736171900,18930,18930,18930,18930,0
20241002,190000,2736171900,18930,18930,18930,18930,3384
20241002,185900,2736171900,18930,18930,18930,18930,0
20241002,185800,2736171900,18930,18930,18930,18930,0
20241002,185700,2736171900,18930,18930,18930,18930,0
20241002,185600,2736171900,18930,18930,18930,18930,0
20241002,185500,2736171900,18930,18930,18930,18930,0
20241002,185400,2736171900,18930,18930,18930,18930,0
20241002,185300,2736171900,18930,18930,18930,18930,0
20241002,185200,2736171900,18930,18930,18930,18930,0
20241002,185100,2736171900,18930,18930,18930,18930,0
20241002,185000,2736171900,18930,18930,18930,18930,0
20241002,184900,2736171900,18930,18930,18930,18930,0
20241002,184800,2736171900,18930,18930,18930,18930,0
20241002,184700,2736171900,18930,18930,18930,18930,0
20241002,184600,2736171900,18930,18930,18930,18930,0
20241002,184500,2736171900,18930,18930,18930,18930,0
20241002,184400,2736171900,18930,18930,18930,18930,0
20241002,184300,2736171900,18930,18930,18930,18930,0
20241002,184200,2736171900,18930,18930,18930,18930,0
20241002,184100,2736171900,18930,18930,18930,18930,0
20241002,184000,2736171900,18930,18930,18930,18930,0
20241002,183900,2736171900,18930,18930,18930,18930,0
20241002,183800,2736171900,18930,18930,18930,18930,0
20241002,183700,2736171900,18930,18930,18930,18930,0
20241002,183600,2736171900,18930,18930,18930,18930,0
20241002,183500,2736171900,18930,18930,18930,18930,0
20241002,183400,2736171900,18930,18930,18930,18930,0
20241002,183300,2736171900,18930,18930,18930,18930,0
20241002,183200,2736171900,18930,18930,18930,18930,0
20241002,183100,2736171900,18930,18930,18930,18930,0
20241002,183000,2736171900,18930,18930,18930,18930,3384
20241002,182900,2736171900,18930,18930,18930,18930,0
20241002,182800,2736171900,18930,18930,18930,18930,0
20241002,182700,2736171900,18930,18930,18930,18930,0
20241002,182600,2736171900,18930,18930,18930,18930,0
20241002,182500,2736171900,18930,18930,18930,18930,0
20241002,182400,2736171900,18930,18930,18930,18930,0
20241002,182300,2736171900,18930,18930,18930,18930,0
20241002,182200,2736171900,18930,18930,18930,18930,0
20241002,182100,2736171900,18930,18930,18930,18930,0
20241002,182000,2736171900,18930,18930,18930,18930,0
20241002,181900,2736171900,18930,18930,18930,18930,0
20241002,181800,2736171900,18930,18930,18930,18930,0
20241002,181700,2736171900,18930,18930,18930,18930,0
20241002,181600,2736171900,18930,18930,18930,18930,0
20241002,181500,2736171900,18930,18930,18930,18930,0
20241002,181400,2736171900,18930,18930,18930,18930,0
20241002,181300,2736171900,18930,18930,18930,18930,0
20241002,181200,2736171900,18930,18930,18930,18930,0
20241002,181100,2736171900,18930,18930,18930,18930,0
20241002,181000,2736171900,18930,18930,18930,18930,0
20241002,180900,2736171900,18930,18930,18930,18930,0
20241002,180800,2736171900,18930,18930,18930,18930,0
20241002,180700,2736171900,18930,18930,18930,18930,0
20241002,180600,2736171900,18930,18930,18930,18930,0
20241002,180500,2736171900,18930,18930,18930,18930,0
20241002,180400,2736171900,18930,18930,18930,18930,0
20241002,180300,2736171900,18930,18930,18930,18930,0
20241002,180200,2736171900,18930,18930,18930,18930,0
20241002,180100,2736171900,18930,18930,18930,18930,0
20241002,180000,2736171900,18930,18930,18930,18930,3384
20241002,175900,2736171900,18930,18930,18930,18930,0
20241002,175800,2736171900,18930,18930,18930,18930,0
20241002,175700,2736171900,18930,18930,18930,18930,0
20241002,175600,2736171900,18930,18930,18930,18930,0
20241002,175500,2736171900,18930,18930,18930,18930,0
20241002,175400,2736171900,18930,18930,18930,18930,0
20241002,175300,2736171900,18930,18930,18930,18930,0
20241002,175200,2736171900,18930,18930,18930,18930,0
20241002,175100,2736171900,18930,18930,18930,18930,0
20241002,175000,2736171900,18930,18930,18930,18930,0
20241002,174900,2736171900,18930,18930,18930,18930,0
20241002,174800,2736171900,18930,18930,18930,18930,0
20241002,174700,2736171900,18930,18930,18930,18930,0
20241002,174600,2736171900,18930,18930,18930,18930,0
20241002,174500,2736171900,18930,18930,18930,18930,0
20241002,174400,2736171900,18930,18930,18930,18930,0
20241002,174300,2736171900,18930,18930,18930,18930,0
20241002,174200,2736171900,18930,18930,18930,18930,0
20241002,174100,2736171900,18930,18930,18930,18930,0
20241002,174000,2736171900,18930,18930,18930,18930,0
20241002,173900,2736171900,18930,18930,18930,18930,0
20241002,173800,2736171900,18930,18930,18930,18930,0
20241002,173700,2736171900,18930,18930,18930,18930,0
20241002,173600,2736171900,18930,18930,18930,18930,0
20241002,173500,2736171900,18930,18930,18930,18930,0
20241002,173400,2736171900,18930,18930,18930,18930,0
20241002,173300,2736171900,18930,18930,18930,18930,0
20241002,173200,2736171900,18930,18930,18930,18930,0
20241002,173100,2736171900,18930,18930,18930,18930,0
20241002,173000,2736171900,18930,18930,18930,18930,3384
20241002,172900,2736171900,18930,18930,18930,18930,0
20241002,172800,2736171900,18930,18930,18930,18930,0
20241002,172700,2736171900,18930,18930,18930,18930,0
20241002,172600,2736171900,18930,18930,18930,18930,0
20241002,172500,2736171900,18930,18930,18930,18930,0
20241002,172400,2736171900,18930,18930,18930,18930,0
20241002,172300,2736171900,18930,18930,18930,18930,0
20241002,172200,2736171900,18930,18930,18930,18930,0
20241002,172100,2736171900,18930,18930,18930,18930,0
20241002,172000,2736171900,18930,18930,18930,18930,0
20241002,171900,2736171900,18930,18930,18930,18930,0
20241002,171800,2736171900,18930,18930,18930,18930,0
20241002,171700,2736171900,18930,18930,18930,18930,0
20241002,171600,2736171900,18930,18930,18930,18930,0
20241002,171500,2736171900,18930,18930,18930,18930,0
20241002,171400,2736171900,18930,18930,18930,18930,0
20241002,171300,2736171900,18930,18930,18930,18930,0
20241002,171200,2736171900,18930,18930,18930,18930,0
20241002,171100,2736171900,18930,18930,18930,18930,0
20241002,171000,2736171900,18930,18930,18930,18930,0
20241002,170900,2736171900,18930,18930,18930,18930,0
20241002,170800,2736171900,18930,18930,18930,18930,0
20241002,170700,2736171900,18930,18930,18930,18930,0
20241002,170600,2736171900,18930,18930,18930,18930,0
20241002,170500,2736171900,18930,18930,18930,18930,0
20241002,170400,2736171900,18930,18930,18930,18930,0
20241002,170300,2736171900,18930,18930,18930,18930,0
20241002,170200,2736171900,18930,18930,18930,18930,0
20241002,170100,2736171900,18930,18930,18930,18930,0
20241002,170000,2736171900,18930,18930,18930,18930,3384
20241002,165900,2736171900,18930,18930,18930,18930,0
20241002,165800,2736171900,18930,18930,18930,18930,0
20241002,165700,2736171900,18930,18930,18930,18930,0
20241002,165600,2736171900,18930,18930,18930,18930,0
20241002,165500,2736171900,18930,18930,18930,18930,0
20241002,165400,2736171900,18930,18930,18930,18930,0
20241002,165300,2736171900,18930,18930,18930,18930,0
20241002,165200,2736171900,18930,18930,18930,18930,0
20241002,165100,2736171900,18930,18930,18930,18930,0
20241002,165000,2736171900,18930,18930,18930,18930,0
20241002,164900,2736171900,18930,18930,18930,18930,0
20241002,164800,2736171900,18930,18930,18930,18930,0
20241002,164700,2736171900,18930,18930,18930,18930,0
20241002,164600,2736171900,18930,18930,18930,18930,0
20241002,164500,2736171900,18930,18930,18930,18930,0
20241002,164400,2736171900,18930,18930,18930,18930,0
20241002,164300,2736171900,18930,18930,18930,18930,0
20241002,164200,2736171900,18930,18930,18930,18930,0
20241002,164100,2736171900,18930,18930,18930,18930,0
20241002,164000,2736171900,18930,18930,18930,18930,0
20241002,163900,2736171900,18930,18930,18930,18930,0
20241002,163800,2736171900,18930,18930,18930,18930,0
20241002,163700,2736171900,18930,18930,18930,18930,0
20241002,163600,2736171900,18930,18930,18930,18930,0
20241002,163500,2736171900,18930,18930,18930,18930,0
20241002,163400,2736171900,18930,18930,18930,18930,0
20241002,163300,2736171900,18930,18930,18930,18930,0
20241002,163200,2736171900,18930,18930,18930,18930,0
20241002,163100,2736171900,18930,18930,18930,18930,0
20241002,163000,2736171900,18930,18930,18930,18930,3384
20241002,162900,2736171900,18930,18930,18930,18930,0
20241002,162800,2736171900,18930,18930,18930,18930,0
20241002,162700,2736171900,18930,18930,18930,18930,0
20241002,162600,2736171900,18930,18930,18930,18930,0
20241002,162500,2736171900,18930,18930,18930,18930,0
20241002,162400,2736171900,18930,18930,18930,18930,0
20241002,162300,2736171900,18930,18930,18930,18930,0
20241002,162200,2736171900,18930,18930,18930,18930,0
20241002,162100,2736171900,18930,18930,18930,18930,0
20241002,162000,2736171900,18930,18930,18930,18930,0
20241002,161900,2736171900,18930,18930,18930,18930,0
20241002,161800,2736171900,18930,18930,18930,18930,0
20241002,161700,2736171900,18930,18930,18930,18930,0
20241002,161600,2736171900,18930,18930,18930,18930,0
20241002,161500,2736171900,18930,18930,18930,18930,0
20241002,161400,2736171900,18930,18930,18930,18930,0
20241002,161300,2736171900,18930,18930,18930,18930,0
20241002,161200,2736171900,18930,18930,18930,18930,0
20241002,161100,2736171900,18930,18930,18930,18930,0
20241002,161000,2736171900,18930,18930,18930,18930,0
20241002,160900,2736171900,18930,18930,18930,18930,0
20241002,160800,2736171900,18930,18930,18930,18930,0
20241002,160700,2736171900,18930,18930,18930,18930,0
20241002,160600,2736171900,18930,18930,18930,18930,0
20241002,160500,2736171900,18930,18930,18930,18930,0
20241002,160400,2736171900,18930,18930,18930,18930,0
20241002,160300,2736171900,18930,18930,18930,18930,0
20241002,160200,2736171900,18930,18930,18930,18930,0
20241002,160100,2736171900,18930,18930,18930,18930,0
20241002,160000,2736171900,18930,18930,18930,18930,3384
20241002,155900,2736171900,18930,18930,18930,18930,0
20241002,155800,2736171900,18930,18930,18930,18930,0
20241002,155700,2736171900,18930,18930,18930,18930,0
20241002,155600,2736171900,18930,18930,18930,18930,0
20241002,155500,2736171900,18930,18930,18930,18930,0
20241002,155400,2736171900,18930,18930,18930,18930,0
20241002,155300,2736171900,18930,18930,18930,18930,0
20241002,155200,2736171900,18930,18930,18930,18930,0
20241002,155100,2736171900,18930,18930,18930,18930,0
20241002,155000,2736171900,18930,18930,18930,18930,0
20241002,154900,2736171900,18930,18930,18930,18930,0
20241002,154800,2736171900,18930,18930,18930,18930,0
20241002,154700,2736171900,18930,18930,18930,18930,0
20241002,154600,2736171900,18930,18930,18930,18930,0
20241002,154500,2736171900,18930,18930,18930,18930,0
20241002,154400,2736171900,18930,18930,18930,18930,0
20241002,154300,2736171900,18930,18930,18930,18930,0
20241002,154200,2736171900,18930,18930,18930,18930,0
20241002,154100,2736171900,18930,18930,18930,18930,0
20241002,154000,2736171900,18930,18930,18930,18930,0
20241002,153900,2736171900,18930,18930,18930,18930,0
20241002,153800,2736171900,18930,18930,18930,18930,0
20241002,153700,2736171900,18930,18930,18930,18930,0
20241002,153600,2736171900,18930,18930,18930,18930,0
20241002,153500,2736171900,18930,18930,18930,18930,0
20241002,153400,2736171900,18930,18930,18930,18930,0
20241002,153300,2736171900,18930,18930,18930,18930,0
20241002,153200,2736171900,18930,18930,18930,18930,0
20241002,153100,2736171900,18930,18930,18930,18930,0
20241002,153000,2736171900,18930,18930,18930,18930,6768
20241002,152900,2672112780,18930,18930,18930,18930,0
20241002,152800,2672112780,18930,18930,18930,18930,0
20241002,152700,2672112780,18930,18930,18930,18930,0
20241002,152600,2672112780,18930,18930,18930,18930,0
20241002,152500,2672112780,18930,18930,18930,18930,0
20241002,152400,2672112780,18930,18930,18930,18930,0
20241002,152300,2672112780,18930,18930,18930,18930,0
20241002,152200,2672112780,18930,18930,18930,18930,0
20241002,152100,2672112780,18930,18930,18930,18930,0
20241002,152000,2672112780,18930,18930,18930,18930,0
20241002,151900,2672112780,18930,18940,18940,18930,564
20241002,151800,2661434490,18930,18950,18950,18930,329
20241002,151700,2655202820,18950,18940,18950,18930,1078
20241002,151600,2634788950,18950,18950,18950,18950,211
20241002,151500,2630790500,18950,18950,18950,18950,424
20241002,151400,2622755700,18960,18950,18960,18950,245
20241002,151300,2618112940,18950,18970,18970,18950,461
20241002,151200,2609375170,18970,18970,18970,18970,60
20241002,151100,2608236970,18970,18990,18990,18970,21
20241002,151000,2607838580,18960,19000,19000,18960,271
20241002,150900,2602693390,18960,19000,19000,18960,53
20241002,150800,2601688310,19000,18960,19000,18960,27
20241002,150700,2601176350,18960,18970,18970,18960,222
20241002,150600,2596966910,18970,19000,19000,18970,108
20241002,150500,2594918100,19000,19000,19000,19000,2
20241002,150400,2594880100,18970,18970,18970,18970,1
20241002,150300,2594861130,19000,19000,19000,19000,20
20241002,150200,2594481130,19000,18950,19000,18950,72
20241002,150100,2593116670,18950,19000,19000,18950,1540
20241002,150000,2563913050,19000,18970,19000,18970,531
20241002,145900,2553826390,18970,18970,18970,18970,19
20241002,145800,2553465960,18960,18960,18960,18960,183
20241002,145700,2549996280,18960,18960,18960,18960,212
20241002,145600,2545976760,18960,18960,18960,18950,135
20241002,145500,2543418430,18960,18960,19000,18960,162
20241002,145400,2540341430,18960,18960,18960,18960,0
20241002,145300,2540341430,18960,18960,18960,18960,175
20241002,145200,2537023430,18960,18980,18980,18960,1058
20241002,145100,2516959580,19000,18970,19000,18970,282
20241002,145000,2511610000,18980,18970,18980,18970,331
20241002,144900,2505330920,18970,18970,18970,18970,225
20241002,144800,2501062670,18970,18970,18970,18970,61
20241002,144700,2499905500,19000,18970,19000,18970,11
20241002,144600,2499696800,18970,19000,19000,18970,26
20241002,144500,2499203080,18980,18970,18980,18970,145
20241002,144400,2496452410,18970,18970,18970,18970,79
20241002,144300,2494953780,18960,18960,18960,18960,54
20241002,144200,2493929940,18960,18970,18970,18960,140
20241002,144100,2491275440,18970,18970,18970,18970,5
20241002,144000,2491180590,18970,18970,18970,18970,631
20241002,143900,2479210520,18970,18980,18980,18970,84
20241002,143800,2477617010,18970,18980,18980,18970,365
20241002,143700,2470691830,18980,18990,19000,18980,770
20241002,143600,2456070660,19000,19000,19000,18990,190
20241002,143500,2452461160,19010,19000,19010,19000,119
20241002,143400,2450200060,19000,19000,19000,18990,19
20241002,143300,2449839080,19000,19000,19010,19000,1143
20241002,143200,2428121900,19010,19020,19020,19010,80
20241002,143100,2426601090,19010,19020,19020,19010,43
20241002,143000,2425783610,19010,19010,19020,19010,16
20241002,142900,2425479440,19020,18990,19020,18990,101
20241002,142800,2423561420,19020,19020,19020,19020,23
20241002,142700,2423123960,19020,18990,19020,18990,6
20241002,142600,2423009990,18990,18990,18990,18990,45
20241002,142500,2422155440,19030,18980,19030,18980,402
20241002,142400,2414520380,18980,18980,18980,18980,534
20241002,142300,2404385060,18980,19000,19030,18980,451
20241002,142200,2395821360,19000,19000,19000,19000,80
20241002,142100,2394301360,19000,19000,19000,19000,110
20241002,142000,2392211360,19040,19000,19040,19000,8
20241002,141900,2392059240,19040,19000,19040,19000,46
20241002,141800,2391185200,19000,19040,19040,19000,24
20241002,141700,2390728840,19040,19040,19040,19000,21
20241002,141600,2390329400,19040,18980,19040,18970,264
20241002,141500,2385317780,18980,19000,19000,18980,169
20241002,141400,2382110090,18980,18990,19000,18980,262
20241002,141300,2377135430,18980,19000,19000,18980,613
20241002,141200,2365494920,19030,19030,19030,19000,6
20241002,141100,2365380770,19000,19010,19010,19000,512
20241002,141000,2355651710,19030,19030,19030,19030,1
20241002,140900,2355632680,19010,19020,19020,19010,349
20241002,140800,2348997690,19030,19030,19030,19030,0
20241002,140700,2348997690,19030,19020,19030,19000,1527
20241002,140600,2319973230,19030,19030,19030,19030,2
20241002,140500,2319935170,19050,19050,19050,19050,0
20241002,140400,2319935170,19050,19050,19050,19050,0
20241002,140300,2319935170,19050,19050,19050,19050,0
20241002,140200,2319935170,19050,19050,19050,19050,0
20241002,140100,2319935170,19050,19050,19050,19050,0
20241002,140000,2319935170,19050,19010,19050,19010,177
20241002,135900,2316570360,19010,19010,19010,19010,211
20241002,135800,2312559250,19010,19010,19010,19010,50
20241002,135700,2311608750,19010,19020,19020,19010,44
20241002,135600,2310771930,19050,19050,19050,19050,51
20241002,135500,2309800380,19050,19050,19050,19050,60
20241002,135400,2308657380,19050,19020,19050,19020,28
20241002,135300,2308124760,19020,19030,19030,19020,44
20241002,135200,2307287870,19020,19020,19020,19020,58
20241002,135100,2306184710,19020,19040,19040,19020,982
20241002,135000,2287501650,19040,19040,19050,19040,289
20241002,134900,2281998590,19040,19040,19040,19040,30
20241002,134800,2281427390,19050,19050,19050,19040,120
20241002,134700,2279142390,19050,19050,19050,19050,5
20241002,134600,2279047140,19040,19060,19060,19040,140
20241002,134500,2276380470,19060,19060,19060,19060,124
20241002,134400,2274017030,19060,19060,19070,19060,452
20241002,134300,2265397580,19060,19060,19060,19060,4
20241002,134200,2265321340,19070,19070,19070,19070,1
20241002,134100,2265302270,19070,19060,19070,19060,315
20241002,134000,2259295430,19060,19050,19060,19050,696
20241002,133900,2246029820,19060,19040,19060,19040,51
20241002,133800,2245058760,19070,19070,19070,19070,0
20241002,133700,2245058760,19070,19040,19070,19040,47
20241002,133600,2244163790,19070,19130,19130,19040,287
20241002,133500,2238694350,19070,19130,19130,19070,21
20241002,133400,2238293820,19130,19070,19130,19070,20
20241002,133300,2237912360,19130,19130,19130,19130,25
20241002,133200,2237434110,19070,19070,19070,19070,3
20241002,133100,2237376900,19130,19130,19130,19130,5
20241002,133000,2237281250,19130,19130,19130,19130,50
20241002,132900,2236324750,19150,19150,19150,19020,1041
20241002,132800,2216478190,19080,19120,19150,19080,454
20241002,132700,2207813310,19130,19150,19150,19130,51
20241002,132600,2206837660,19160,19160,19160,19160,0
20241002,132500,2206837660,19160,19160,19160,19160,0
20241002,132400,2206837660,19160,19160,19160,19160,97
20241002,132300,2204979140,19160,19160,19160,19160,0
20241002,132200,2204979140,19160,19160,19160,19160,191
20241002,132100,2201319580,19120,19120,19160,19120,152
20241002,132000,2198410440,19140,19140,19140,19140,0
20241002,131900,2198410440,19140,19140,19140,19140,208
20241002,131800,2194429320,19140,19080,19140,19080,12
20241002,131700,2194200240,19080,19090,19090,19080,192
20241002,131600,2190536660,19090,19120,19130,19090,385
20241002,131500,2183180860,19090,19130,19130,19090,466
20241002,131400,2174280000,19130,19120,19130,19120,24
20241002,131300,2173820980,19130,19130,19130,19130,7
20241002,131200,2173687070,19120,19130,19130,19120,27
20241002,131100,2173170710,19140,19140,19140,19140,50
20241002,131000,2172213710,19140,19140,19140,19140,0
20241002,130900,2172213710,19140,19140,19140,19140,3
20241002,130800,2172156290,19130,19130,19130,19130,0
20241002,130700,2172156290,19130,19140,19140,19130,7
20241002,130600,2172022370,19140,19140,19140,19140,0
20241002,130500,2172022370,19140,19140,19140,19140,1
20241002,130400,2172003230,19170,19150,19170,19150,63
20241002,130300,2170796760,19170,19170,19170,19170,3
20241002,130200,2170739250,19150,19170,19170,19150,110
20241002,130100,2168632320,19160,19170,19170,19160,46
20241002,130000,2167750950,19160,19150,19160,19150,232
20241002,125900,2163306800,19150,19150,19150,19150,113
20241002,125800,2161142850,19150,19150,19150,19150,129
20241002,125700,2158672500,19150,19120,19150,19100,280
20241002,125600,2153322700,19110,19150,19150,19110,101
20241002,125500,2151392540,19160,19160,19160,19100,206
20241002,125400,2147456280,19160,19130,19160,19120,169
20241002,125300,2144222580,19120,19120,19120,19120,400
20241002,125200,2136574580,19120,19130,19130,19120,57
20241002,125100,2135484340,19130,19150,19150,19130,80
20241002,125000,2133953040,19160,19160,19160,19160,101
20241002,124900,2132017880,19160,19160,19160,19160,40
20241002,124800,2131251480,19160,19170,19170,19160,298
20241002,124700,2125541450,19170,19160,19170,19160,33
20241002,124600,2124909040,19170,19170,19170,19170,20
20241002,124500,2124525640,19160,19160,19160,19160,0
20241002,124400,2124525640,19160,19170,19170,19160,52
20241002,124300,2123529300,19170,19170,19170,19170,104
20241002,124200,2121535620,19170,19170,19170,19170,307
20241002,124100,2115650430,19170,19170,19170,19170,0
20241002,124000,2115650430,19170,19170,19170,19170,30
20241002,123900,2115075330,19170,19170,19170,19170,0
20241002,123800,2115075330,19170,19170,19170,19170,0
20241002,123700,2115075330,19170,19170,19170,19170,10
20241002,123600,2114883630,19180,19170,19180,19070,556
20241002,123500,2104243020,19170,19170,19170,19170,1
20241002,123400,2104223850,19180,19180,19180,19180,14
20241002,123300,2103955330,19180,19170,19180,19170,123
20241002,123200,2101597150,19180,19160,19180,19160,504
20241002,123100,2091936320,19140,19140,19140,19140,10
20241002,123000,2091744920,19140,19140,19140,19140,0
20241002,122900,2091744920,19140,19160,19160,19140,180
20241002,122800,2088296190,19160,19160,19160,19070,548
20241002,122700,2077821550,19160,19140,19160,19140,287
20241002,122600,2072323880,19140,19160,19160,19140,259
20241002,122500,2067366530,19140,19170,19170,19140,53
20241002,122400,2066350710,19170,19170,19170,19170,20
20241002,122300,2065967310,19170,19150,19170,19150,763
20241002,122200,2051346830,19140,19140,19150,19140,281
20241002,122100,2045968450,19140,19070,19140,19070,1256
20241002,122000,2021987720,19070,19070,19070,19070,1
20241002,121900,2021968650,19050,19020,19050,19020,3460
20241002,121800,1956106510,19020,19020,19020,19020,156
20241002,121700,1953139390,19010,19010,19010,19010,0
20241002,121600,1953139390,19010,19010,19010,19010,2
20241002,121500,1953101370,19010,19010,19010,19010,2
20241002,121400,1953063350,19010,19010,19010,19010,15
20241002,121300,1952778200,19010,19020,19020,19010,161
20241002,121200,1949717190,19020,19020,19020,19020,5
20241002,121100,1949622090,19020,19000,19020,19000,23
20241002,121000,1949184930,19020,19020,19020,19020,0
20241002,120900,1949184930,19020,19000,19020,19000,50
20241002,120800,1948234670,19000,19000,19000,19000,2
20241002,120700,1948196670,19000,19010,19010,18990,252
20241002,120600,1943407540,19020,19020,19020,19020,96
20241002,120500,1941581620,19010,19010,19010,19010,12
20241002,120400,1941353500,19000,19000,19000,19000,0
20241002,120300,1941353500,19000,19000,19000,19000,35
20241002,120200,1940688500,19000,19010,19010,19000,241
20241002,120100,1936109410,19010,19010,19010,19010,25
20241002,120000,1935634160,19010,19010,19010,19010,5
20241002,115900,1935539110,19000,19000,19000,19000,0
20241002,115800,1935539110,19000,19000,19000,19000,270
20241002,115700,1930409110,19000,19010,19010,19000,106
20241002,115600,1928394150,19020,19020,19020,19020,1
20241002,115500,1928375130,19020,19000,19020,19000,3
20241002,115400,1928318110,18970,18990,18990,18970,200
20241002,115300,1924523990,19000,19020,19020,19000,344
20241002,115200,1917981970,19020,19020,19020,19020,0
20241002,115100,1917981970,19020,19010,19020,19010,67
20241002,115000,1916707830,19010,19010,19010,19010,0
20241002,114900,1916707830,19010,19010,19010,19010,0
20241002,114800,1916707830,19010,19010,19010,18970,15
20241002,114700,1916423010,19010,18970,19010,18970,52
20241002,114600,1915436490,18970,18980,18980,18970,16
20241002,114500,1915132940,19000,19000,19000,19000,111
20241002,114400,1913023940,19010,19020,19020,19010,3
20241002,114300,1912966890,18970,18980,18980,18970,32
20241002,114200,1912359750,18980,18980,18980,18980,1
20241002,114100,1912340770,19000,19000,19000,19000,1
20241002,114000,1912321770,19000,18990,19000,18980,170
20241002,113900,1909093660,19000,19000,19000,19000,0
20241002,113800,1909093660,19000,19000,19000,19000,23
20241002,113700,1908656660,19020,19020,19020,19020,2
20241002,113600,1908618620,19030,19030,19030,19030,5
20241002,113500,1908523470,19020,19020,19020,19020,133
20241002,113400,1905993810,19020,19030,19030,19020,192
20241002,113300,1902341900,19030,19030,19030,19030,0
20241002,113200,1902341900,19030,19020,19030,19020,8
20241002,113100,1902189720,19020,19020,19030,19010,209
20241002,113000,1898214640,19030,19000,19030,18990,31
20241002,112900,1897625650,19030,19030,19030,19030,193
20241002,112800,1893952860,19040,19030,19040,19000,101
20241002,112700,1892030840,19030,19000,19030,19000,156
20241002,112600,1889063960,19000,19000,19000,19000,24
20241002,112500,1888607960,19040,19040,19040,19040,1
20241002,112400,1888588920,19030,19040,19040,19030,2
20241002,112300,1888550850,19050,19050,19050,19050,0
20241002,112200,1888550850,19050,19050,19050,19050,0
20241002,112100,1888550850,19050,19050,19050,19050,7
20241002,112000,1888417500,19050,18980,19050,18980,139
20241002,111900,1885776350,19050,19030,19050,18940,1462
20241002,111800,1858083620,18940,18940,18940,18940,19
20241002,111700,1857723760,19030,18970,19030,18940,1024
20241002,111600,1838315850,19000,18990,19000,18960,743
20241002,111500,1824217380,19000,19000,19000,19000,49
20241002,111400,1823286380,19000,19010,19010,19000,315
20241002,111300,1817300780,19030,19050,19050,19030,105
20241002,111200,1815300600,19050,19050,19050,19050,1
20241002,111100,1815281550,19040,19040,19040,19040,1
20241002,111000,1815262510,19050,19050,19050,19050,5
20241002,110900,1815167260,19050,19050,19050,19050,0
20241002,110800,1815167260,19050,19020,19050,19020,293
20241002,110700,1809588820,19020,19010,19020,19010,11
20241002,110600,1809379700,19020,19020,19020,19020,42
20241002,110500,1808580860,19050,19050,19050,19050,280
20241002,110400,1803246860,19050,19050,19060,19050,1211
20241002,110300,1780169200,19050,19040,19050,19040,140
20241002,110200,1777503200,19050,19050,19050,19050,264
20241002,110100,1772474000,19040,19020,19040,19010,120
20241002,110000,1770191100,19020,19020,19020,19010,2173
20241002,105900,1728861700,19000,19000,19000,19000,100
20241002,105800,1726961700,19020,19050,19050,18980,1587
20241002,105700,1696788500,19050,19020,19050,19020,109
20241002,105600,1694712440,19020,19020,19020,19020,0
20241002,105500,1694712440,19020,19020,19020,19020,30
20241002,105400,1694141840,19010,19010,19010,19010,220
20241002,105300,1689959640,19030,19020,19030,19020,109
20241002,105200,1687886270,19060,19030,19060,19000,101
20241002,105100,1685965740,19070,19070,19070,19060,1128
20241002,105000,1664455050,19060,19030,19060,19010,242
20241002,104900,1659847160,19060,19050,19060,19050,171
20241002,104800,1656589560,19050,19020,19050,19010,148
20241002,104700,1653772820,19030,19010,19030,19010,14
20241002,104600,1653506460,19030,19030,19030,19030,35
20241002,104500,1652840410,19030,19000,19030,19000,92
20241002,104400,1651090630,19020,19020,19020,19020,1
20241002,104300,1651071610,19020,19030,19030,19020,51
20241002,104200,1650101580,19030,19030,19030,19030,2
20241002,104100,1650063520,18970,19030,19030,18970,95
20241002,104000,1648255850,19030,19030,19030,19030,0
20241002,103900,1648255850,19030,18970,19030,18970,499
20241002,103800,1638772160,19000,18990,19000,18980,214
20241002,103700,1634708390,18990,19010,19010,18990,119
20241002,103600,1632446660,19000,19000,19000,19000,0
20241002,103500,1632446660,19000,19030,19030,18990,75
20241002,103400,1631020140,19030,18980,19030,18980,194
20241002,103300,1627334100,18980,18970,18980,18970,200
20241002,103200,1623539100,18970,18970,18970,18970,0
20241002,103100,1623539100,18970,18970,18980,18970,172
20241002,103000,1620275700,18990,18970,18990,18910,413
20241002,102900,1612444380,18980,18990,18990,18920,606
20241002,102800,1600947700,18990,18990,18990,18920,634
20241002,102700,1588923540,18930,19020,19040,18930,131
20241002,102600,1586436020,18950,19000,19000,18950,191
20241002,102500,1582812020,18930,18960,18960,18930,1700
20241002,102400,1550604900,19000,19020,19020,19000,197
20241002,102300,1546859980,19000,19000,19000,19000,0
20241002,102200,1546859980,19000,19000,19000,19000,0
20241002,102100,1546859980,19000,19040,19040,19000,38
20241002,102000,1546137500,19040,19040,19040,19040,55
20241002,101900,1545090300,19050,19050,19050,19050,1
20241002,101800,1545071250,18910,19060,19060,18910,1316
20241002,101700,1520034230,19050,19030,19050,19020,668
20241002,101600,1507311180,19040,19040,19040,19040,54
20241002,101500,1506283020,19040,19040,19040,19040,23
20241002,101400,1505845100,19040,19020,19050,19020,1121
20241002,101300,1484517610,19020,19000,19030,18860,4375
20241002,101200,1401532150,18990,19000,19000,18990,141
20241002,101100,1398853300,19000,18960,19000,18960,1506
20241002,101000,1370288840,18960,18960,18960,18950,158
20241002,100900,1367293230,18960,18950,18960,18950,345
20241002,100800,1360754050,18950,18950,18950,18950,0
20241002,100700,1360754050,18950,18950,18960,18950,356
20241002,100600,1354007720,18960,18950,18960,18950,102
20241002,100500,1352074790,18940,18950,18950,18940,23
20241002,100400,1351639090,18950,18910,18950,18910,8
20241002,100300,1351487570,18950,18960,18960,18900,580
20241002,100200,1340491960,18950,18960,18960,18950,7
20241002,100100,1340359250,18970,18930,18970,18930,5
20241002,100000,1340264440,18930,18900,18930,18880,247
20241002,095900,1335593760,18880,18860,18880,18860,1342
20241002,095800,1310274280,18850,18870,18870,18850,625
20241002,095700,1298486860,18860,18880,18880,18860,93
20241002,095600,1296731890,18880,18870,18880,18870,445
20241002,095500,1288334720,18870,18880,18880,18870,133
20241002,095400,1285824190,18910,18880,18910,18880,102
20241002,095300,1283898370,18880,18860,18880,18860,311
20241002,095200,1278032740,18860,18870,18870,18860,70
20241002,095100,1276712320,18870,18880,18880,18860,795
20241002,095000,1261710660,18910,18910,18910,18900,387
20241002,094900,1254395690,18910,18910,18910,18910,656
20241002,094800,1241990730,18920,18960,18960,18920,550
20241002,094700,1231579480,18930,18960,18980,18930,572
20241002,094600,1220738830,18960,18930,18990,18930,683
20241002,094500,1207777440,18930,18950,18950,18930,14
20241002,094400,1207512390,18950,18950,18980,18950,131
20241002,094300,1205028470,18950,18950,18990,18950,85
20241002,094200,1203417680,18940,18980,18980,18930,143
20241002,094100,1200703950,18930,18850,18930,18850,790
20241002,094000,1185774570,18850,18880,18880,18850,516
20241002,093900,1176044400,18880,18850,18880,18850,903
20241002,093800,1159016430,18850,18840,18850,18840,168
20241002,093700,1155850490,18850,18850,18850,18850,32
20241002,093600,1155247290,18850,18850,18850,18840,92
20241002,093500,1153513350,18850,18830,18850,18830,435
20241002,093400,1145320380,18830,18850,18850,18830,360
20241002,093300,1138539080,18840,18830,18840,18830,853
20241002,093200,1122475670,18830,18840,18840,18830,514
20241002,093100,1112792680,18840,18850,18860,18840,1470
20241002,093000,1085082370,18860,18880,18880,18850,443
20241002,092900,1076727070,18880,18860,18880,18860,83
20241002,092800,1075161490,18860,18880,18890,18860,241
20241002,092700,1070612920,18890,18880,18890,18860,68
20241002,092600,1069330010,18900,18860,18900,18850,652
20241002,092500,1057032410,18850,18830,18860,18830,519
20241002,092400,1047249750,18850,18830,18850,18830,691
20241002,092300,1034235700,18830,18850,18850,18830,427
20241002,092200,1026193020,18850,18900,18900,18830,1358
20241002,092100,1000609700,18850,18850,18920,18850,1027
20241002,092000,981234580,18850,18850,18850,18830,508
20241002,091900,971658860,18830,18850,18850,18810,813
20241002,091800,956341690,18850,18830,18850,18810,943
20241002,091700,938597200,18810,18850,18850,18810,537
20241002,091600,928487650,18850,18880,18890,18850,795
20241002,091500,913483320,18880,18850,18880,18750,1279
20241002,091400,889466270,18860,18880,18900,18780,9223
20241002,091300,715745790,18870,18910,18910,18850,4964
20241002,091200,622063820,18920,18930,18930,18900,5461
20241002,091100,518793480,18930,19000,19000,18930,5244
20241002,091000,419387260,19000,18960,19010,18960,449
20241002,090900,410865940,19010,18960,19010,18940,1052
20241002,090800,390924750,18940,19150,19150,18940,3545
20241002,090700,323576880,19100,19210,19210,19030,2903
20241002,090600,268083440,19210,19190,19230,19100,755
20241002,090500,253623790,19080,19140,19190,19070,1186
20241002,090400,230917800,19140,19000,19140,18920,1255
20241002,090300,207012580,19000,18970,19040,18900,1867
20241002,090200,171621720,18980,18890,18980,18890,422
20241002,090100,163632030,18900,18930,18980,18870,4051
20241002,090000,87086160,18930,19000,19010,18910,4549