KissMeData/322310/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213600,295929020,18040,18040,18040,18040,12
20241007,213500,295929020,18040,18040,18040,18040,0
20241007,213400,295929020,18040,18040,18040,18040,0
20241007,213300,295929020,18040,18040,18040,18040,0
20241007,213200,295929020,18040,18040,18040,18040,0
20241007,213100,295929020,18040,18040,18040,18040,0
20241007,213000,295929020,18040,18040,18040,18040,0
20241007,212900,295929020,18040,18040,18040,18040,0
20241007,212800,295929020,18040,18040,18040,18040,0
20241007,212700,295929020,18040,18040,18040,18040,0
20241007,212600,295929020,18040,18040,18040,18040,0
20241007,212500,295929020,18040,18040,18040,18040,0
20241007,212400,295929020,18040,18040,18040,18040,0
20241007,212300,295929020,18040,18040,18040,18040,0
20241007,212200,295929020,18040,18040,18040,18040,0
20241007,212100,295929020,18040,18040,18040,18040,0
20241007,212000,295929020,18040,18040,18040,18040,0
20241007,211900,295929020,18040,18040,18040,18040,0
20241007,211800,295929020,18040,18040,18040,18040,0
20241007,211700,295929020,18040,18040,18040,18040,0
20241007,211600,295929020,18040,18040,18040,18040,0
20241007,211500,295929020,18040,18040,18040,18040,0
20241007,211400,295929020,18040,18040,18040,18040,0
20241007,211300,295929020,18040,18040,18040,18040,0
20241007,211200,295929020,18040,18040,18040,18040,0
20241007,211100,295929020,18040,18040,18040,18040,0
20241007,211000,295929020,18040,18040,18040,18040,0
20241007,210900,295929020,18040,18040,18040,18040,0
20241007,210800,295929020,18040,18040,18040,18040,0
20241007,210700,295929020,18040,18040,18040,18040,0
20241007,210600,295929020,18040,18040,18040,18040,12
20241007,210500,295929020,18040,18040,18040,18040,0
20241007,210400,295929020,18040,18040,18040,18040,0
20241007,210300,295929020,18040,18040,18040,18040,0
20241007,210200,295929020,18040,18040,18040,18040,0
20241007,210100,295929020,18040,18040,18040,18040,0
20241007,210000,295929020,18040,18040,18040,18040,0
20241007,205900,295929020,18040,18040,18040,18040,0
20241007,205800,295929020,18040,18040,18040,18040,0
20241007,205700,295929020,18040,18040,18040,18040,0
20241007,205600,295929020,18040,18040,18040,18040,0
20241007,205500,295929020,18040,18040,18040,18040,0
20241007,205400,295929020,18040,18040,18040,18040,0
20241007,205300,295929020,18040,18040,18040,18040,0
20241007,205200,295929020,18040,18040,18040,18040,0
20241007,205100,295929020,18040,18040,18040,18040,0
20241007,205000,295929020,18040,18040,18040,18040,0
20241007,204900,295929020,18040,18040,18040,18040,0
20241007,204800,295929020,18040,18040,18040,18040,0
20241007,204700,295929020,18040,18040,18040,18040,0
20241007,204600,295929020,18040,18040,18040,18040,0
20241007,204500,295929020,18040,18040,18040,18040,0
20241007,204400,295929020,18040,18040,18040,18040,0
20241007,204300,295929020,18040,18040,18040,18040,0
20241007,204200,295929020,18040,18040,18040,18040,0
20241007,204100,295929020,18040,18040,18040,18040,0
20241007,204000,295929020,18040,18040,18040,18040,0
20241007,203900,295929020,18040,18040,18040,18040,0
20241007,203800,295929020,18040,18040,18040,18040,0
20241007,203700,295929020,18040,18040,18040,18040,0
20241007,203600,295929020,18040,18040,18040,18040,12
20241007,203500,295929020,18040,18040,18040,18040,0
20241007,203400,295929020,18040,18040,18040,18040,0
20241007,203300,295929020,18040,18040,18040,18040,0
20241007,203200,295929020,18040,18040,18040,18040,0
20241007,203100,295929020,18040,18040,18040,18040,0
20241007,203000,295929020,18040,18040,18040,18040,0
20241007,202900,295929020,18040,18040,18040,18040,0
20241007,202800,295929020,18040,18040,18040,18040,0
20241007,202700,295929020,18040,18040,18040,18040,0
20241007,202600,295929020,18040,18040,18040,18040,0
20241007,202500,295929020,18040,18040,18040,18040,0
20241007,202400,295929020,18040,18040,18040,18040,0
20241007,202300,295929020,18040,18040,18040,18040,0
20241007,202200,295929020,18040,18040,18040,18040,0
20241007,202100,295929020,18040,18040,18040,18040,0
20241007,202000,295929020,18040,18040,18040,18040,0
20241007,201900,295929020,18040,18040,18040,18040,0
20241007,201800,295929020,18040,18040,18040,18040,0
20241007,201700,295929020,18040,18040,18040,18040,0
20241007,201600,295929020,18040,18040,18040,18040,0
20241007,201500,295929020,18040,18040,18040,18040,0
20241007,201400,295929020,18040,18040,18040,18040,0
20241007,201300,295929020,18040,18040,18040,18040,0
20241007,201200,295929020,18040,18040,18040,18040,0
20241007,201100,295929020,18040,18040,18040,18040,0
20241007,201000,295929020,18040,18040,18040,18040,0
20241007,200900,295929020,18040,18040,18040,18040,0
20241007,200800,295929020,18040,18040,18040,18040,0
20241007,200700,295929020,18040,18040,18040,18040,0
20241007,200600,295929020,18040,18040,18040,18040,12
20241007,200500,295929020,18040,18040,18040,18040,0
20241007,200400,295929020,18040,18040,18040,18040,0
20241007,200300,295929020,18040,18040,18040,18040,0
20241007,200200,295929020,18040,18040,18040,18040,0
20241007,200100,295929020,18040,18040,18040,18040,0
20241007,200000,295929020,18040,18040,18040,18040,0
20241007,195900,295929020,18040,18040,18040,18040,0
20241007,195800,295929020,18040,18040,18040,18040,0
20241007,195700,295929020,18040,18040,18040,18040,0
20241007,195600,295929020,18040,18040,18040,18040,0
20241007,195500,295929020,18040,18040,18040,18040,0
20241007,195400,295929020,18040,18040,18040,18040,0
20241007,195300,295929020,18040,18040,18040,18040,0
20241007,195200,295929020,18040,18040,18040,18040,0
20241007,195100,295929020,18040,18040,18040,18040,0
20241007,195000,295929020,18040,18040,18040,18040,0
20241007,194900,295929020,18040,18040,18040,18040,0
20241007,194800,295929020,18040,18040,18040,18040,0
20241007,194700,295929020,18040,18040,18040,18040,0
20241007,194600,295929020,18040,18040,18040,18040,0
20241007,194500,295929020,18040,18040,18040,18040,0
20241007,194400,295929020,18040,18040,18040,18040,0
20241007,194300,295929020,18040,18040,18040,18040,0
20241007,194200,295929020,18040,18040,18040,18040,0
20241007,194100,295929020,18040,18040,18040,18040,0
20241007,194000,295929020,18040,18040,18040,18040,0
20241007,193900,295929020,18040,18040,18040,18040,0
20241007,193800,295929020,18040,18040,18040,18040,0
20241007,193700,295929020,18040,18040,18040,18040,0
20241007,193600,295929020,18040,18040,18040,18040,12
20241007,193500,295929020,18040,18040,18040,18040,0
20241007,193400,295929020,18040,18040,18040,18040,0
20241007,193300,295929020,18040,18040,18040,18040,0
20241007,193200,295929020,18040,18040,18040,18040,0
20241007,193100,295929020,18040,18040,18040,18040,0
20241007,193000,295929020,18040,18040,18040,18040,0
20241007,192900,295929020,18040,18040,18040,18040,0
20241007,192800,295929020,18040,18040,18040,18040,0
20241007,192700,295929020,18040,18040,18040,18040,0
20241007,192600,295929020,18040,18040,18040,18040,0
20241007,192500,295929020,18040,18040,18040,18040,0
20241007,192400,295929020,18040,18040,18040,18040,0
20241007,192300,295929020,18040,18040,18040,18040,0
20241007,192200,295929020,18040,18040,18040,18040,0
20241007,192100,295929020,18040,18040,18040,18040,0
20241007,192000,295929020,18040,18040,18040,18040,0
20241007,191900,295929020,18040,18040,18040,18040,0
20241007,191800,295929020,18040,18040,18040,18040,0
20241007,191700,295929020,18040,18040,18040,18040,0
20241007,191600,295929020,18040,18040,18040,18040,0
20241007,191500,295929020,18040,18040,18040,18040,0
20241007,191400,295929020,18040,18040,18040,18040,0
20241007,191300,295929020,18040,18040,18040,18040,0
20241007,191200,295929020,18040,18040,18040,18040,0
20241007,191100,295929020,18040,18040,18040,18040,0
20241007,191000,295929020,18040,18040,18040,18040,0
20241007,190900,295929020,18040,18040,18040,18040,0
20241007,190800,295929020,18040,18040,18040,18040,0
20241007,190700,295929020,18040,18040,18040,18040,0
20241007,190600,295929020,18040,18040,18040,18040,12
20241007,190500,295929020,18040,18040,18040,18040,0
20241007,190400,295929020,18040,18040,18040,18040,0
20241007,190300,295929020,18040,18040,18040,18040,0
20241007,190200,295929020,18040,18040,18040,18040,0
20241007,190100,295929020,18040,18040,18040,18040,0
20241007,190000,295929020,18040,18040,18040,18040,0
20241007,185900,295929020,18040,18040,18040,18040,0
20241007,185800,295929020,18040,18040,18040,18040,0
20241007,185700,295929020,18040,18040,18040,18040,0
20241007,185600,295929020,18040,18040,18040,18040,0
20241007,185500,295929020,18040,18040,18040,18040,0
20241007,185400,295929020,18040,18040,18040,18040,0
20241007,185300,295929020,18040,18040,18040,18040,0
20241007,185200,295929020,18040,18040,18040,18040,0
20241007,185100,295929020,18040,18040,18040,18040,0
20241007,185000,295929020,18040,18040,18040,18040,0
20241007,184900,295929020,18040,18040,18040,18040,0
20241007,184800,295929020,18040,18040,18040,18040,0
20241007,184700,295929020,18040,18040,18040,18040,0
20241007,184600,295929020,18040,18040,18040,18040,0
20241007,184500,295929020,18040,18040,18040,18040,0
20241007,184400,295929020,18040,18040,18040,18040,0
20241007,184300,295929020,18040,18040,18040,18040,0
20241007,184200,295929020,18040,18040,18040,18040,0
20241007,184100,295929020,18040,18040,18040,18040,0
20241007,184000,295929020,18040,18040,18040,18040,0
20241007,183900,295929020,18040,18040,18040,18040,0
20241007,183800,295929020,18040,18040,18040,18040,0
20241007,183700,295929020,18040,18040,18040,18040,0
20241007,183600,295929020,18040,18040,18040,18040,12
20241007,183500,295929020,18040,18040,18040,18040,0
20241007,183400,295929020,18040,18040,18040,18040,0
20241007,183300,295929020,18040,18040,18040,18040,0
20241007,183200,295929020,18040,18040,18040,18040,0
20241007,183100,295929020,18040,18040,18040,18040,0
20241007,183000,295929020,18040,18040,18040,18040,0
20241007,182900,295929020,18040,18040,18040,18040,0
20241007,182800,295929020,18040,18040,18040,18040,0
20241007,182700,295929020,18040,18040,18040,18040,0
20241007,182600,295929020,18040,18040,18040,18040,0
20241007,182500,295929020,18040,18040,18040,18040,0
20241007,182400,295929020,18040,18040,18040,18040,0
20241007,182300,295929020,18040,18040,18040,18040,0
20241007,182200,295929020,18040,18040,18040,18040,0
20241007,182100,295929020,18040,18040,18040,18040,0
20241007,182000,295929020,18040,18040,18040,18040,0
20241007,181900,295929020,18040,18040,18040,18040,0
20241007,181800,295929020,18040,18040,18040,18040,0
20241007,181700,295929020,18040,18040,18040,18040,0
20241007,181600,295929020,18040,18040,18040,18040,0
20241007,181500,295929020,18040,18040,18040,18040,0
20241007,181400,295929020,18040,18040,18040,18040,0
20241007,181300,295929020,18040,18040,18040,18040,0
20241007,181200,295929020,18040,18040,18040,18040,0
20241007,181100,295929020,18040,18040,18040,18040,0
20241007,181000,295929020,18040,18040,18040,18040,0
20241007,180900,295929020,18040,18040,18040,18040,0
20241007,180800,295929020,18040,18040,18040,18040,0
20241007,180700,295929020,18040,18040,18040,18040,0
20241007,180600,295929020,18040,18040,18040,18040,12
20241007,180500,295929020,18040,18040,18040,18040,0
20241007,180400,295929020,18040,18040,18040,18040,0
20241007,180300,295929020,18040,18040,18040,18040,0
20241007,180200,295929020,18040,18040,18040,18040,0
20241007,180100,295929020,18040,18040,18040,18040,0
20241007,180000,295929020,18040,18040,18040,18040,0
20241007,175900,295929020,18040,18040,18040,18040,0
20241007,175800,295929020,18040,18040,18040,18040,0
20241007,175700,295929020,18040,18040,18040,18040,0
20241007,175600,295929020,18040,18040,18040,18040,0
20241007,175500,295929020,18040,18040,18040,18040,0
20241007,175400,295929020,18040,18040,18040,18040,0
20241007,175300,295929020,18040,18040,18040,18040,0
20241007,175200,295929020,18040,18040,18040,18040,0
20241007,175100,295929020,18040,18040,18040,18040,0
20241007,175000,295929020,18040,18040,18040,18040,0
20241007,174900,295929020,18040,18040,18040,18040,0
20241007,174800,295929020,18040,18040,18040,18040,0
20241007,174700,295929020,18040,18040,18040,18040,0
20241007,174600,295929020,18040,18040,18040,18040,0
20241007,174500,295929020,18040,18040,18040,18040,0
20241007,174400,295929020,18040,18040,18040,18040,0
20241007,174300,295929020,18040,18040,18040,18040,0
20241007,174200,295929020,18040,18040,18040,18040,0
20241007,174100,295929020,18040,18040,18040,18040,0
20241007,174000,295929020,18040,18040,18040,18040,0
20241007,173900,295929020,18040,18040,18040,18040,0
20241007,173800,295929020,18040,18040,18040,18040,0
20241007,173700,295929020,18040,18040,18040,18040,0
20241007,173600,295929020,18040,18040,18040,18040,12
20241007,173500,295929020,18040,18040,18040,18040,0
20241007,173400,295929020,18040,18040,18040,18040,0
20241007,173300,295929020,18040,18040,18040,18040,0
20241007,173200,295929020,18040,18040,18040,18040,0
20241007,173100,295929020,18040,18040,18040,18040,0
20241007,173000,295929020,18040,18040,18040,18040,0
20241007,172900,295929020,18040,18040,18040,18040,0
20241007,172800,295929020,18040,18040,18040,18040,0
20241007,172700,295929020,18040,18040,18040,18040,0
20241007,172600,295929020,18040,18040,18040,18040,0
20241007,172500,295929020,18040,18040,18040,18040,0
20241007,172400,295929020,18040,18040,18040,18040,0
20241007,172300,295929020,18040,18040,18040,18040,0
20241007,172200,295929020,18040,18040,18040,18040,0
20241007,172100,295929020,18040,18040,18040,18040,0
20241007,172000,295929020,18040,18040,18040,18040,0
20241007,171900,295929020,18040,18040,18040,18040,0
20241007,171800,295929020,18040,18040,18040,18040,0
20241007,171700,295929020,18040,18040,18040,18040,0
20241007,171600,295929020,18040,18040,18040,18040,0
20241007,171500,295929020,18040,18040,18040,18040,0
20241007,171400,295929020,18040,18040,18040,18040,0
20241007,171300,295929020,18040,18040,18040,18040,0
20241007,171200,295929020,18040,18040,18040,18040,0
20241007,171100,295929020,18040,18040,18040,18040,0
20241007,171000,295929020,18040,18040,18040,18040,0
20241007,170900,295929020,18040,18040,18040,18040,0
20241007,170800,295929020,18040,18040,18040,18040,0
20241007,170700,295929020,18040,18040,18040,18040,0
20241007,170600,295929020,18040,18040,18040,18040,12
20241007,170500,295929020,18040,18040,18040,18040,0
20241007,170400,295929020,18040,18040,18040,18040,0
20241007,170300,295929020,18040,18040,18040,18040,0
20241007,170200,295929020,18040,18040,18040,18040,0
20241007,170100,295929020,18040,18040,18040,18040,0
20241007,170000,295929020,18040,18040,18040,18040,0
20241007,165900,295929020,18040,18040,18040,18040,0
20241007,165800,295929020,18040,18040,18040,18040,0
20241007,165700,295929020,18040,18040,18040,18040,0
20241007,165600,295929020,18040,18040,18040,18040,0
20241007,165500,295929020,18040,18040,18040,18040,0
20241007,165400,295929020,18040,18040,18040,18040,0
20241007,165300,295929020,18040,18040,18040,18040,0
20241007,165200,295929020,18040,18040,18040,18040,0
20241007,165100,295929020,18040,18040,18040,18040,0
20241007,165000,295929020,18040,18040,18040,18040,0
20241007,164900,295929020,18040,18040,18040,18040,0
20241007,164800,295929020,18040,18040,18040,18040,0
20241007,164700,295929020,18040,18040,18040,18040,0
20241007,164600,295929020,18040,18040,18040,18040,0
20241007,164500,295929020,18040,18040,18040,18040,0
20241007,164400,295929020,18040,18040,18040,18040,0
20241007,164300,295929020,18040,18040,18040,18040,0
20241007,164200,295929020,18040,18040,18040,18040,0
20241007,164100,295929020,18040,18040,18040,18040,0
20241007,164000,295929020,18040,18040,18040,18040,0
20241007,163900,295929020,18040,18040,18040,18040,0
20241007,163800,295929020,18040,18040,18040,18040,0
20241007,163700,295929020,18040,18040,18040,18040,0
20241007,163600,295929020,18040,18040,18040,18040,12
20241007,163500,295929020,18040,18040,18040,18040,0
20241007,163400,295929020,18040,18040,18040,18040,0
20241007,163300,295929020,18040,18040,18040,18040,0
20241007,163200,295929020,18040,18040,18040,18040,0
20241007,163100,295929020,18040,18040,18040,18040,0
20241007,163000,295929020,18040,18040,18040,18040,0
20241007,162900,295929020,18040,18040,18040,18040,0
20241007,162800,295929020,18040,18040,18040,18040,0
20241007,162700,295929020,18040,18040,18040,18040,0
20241007,162600,295929020,18040,18040,18040,18040,0
20241007,162500,295929020,18040,18040,18040,18040,0
20241007,162400,295929020,18040,18040,18040,18040,0
20241007,162300,295929020,18040,18040,18040,18040,0
20241007,162200,295929020,18040,18040,18040,18040,0
20241007,162100,295929020,18040,18040,18040,18040,0
20241007,162000,295929020,18040,18040,18040,18040,0
20241007,161900,295929020,18040,18040,18040,18040,0
20241007,161800,295929020,18040,18040,18040,18040,0
20241007,161700,295929020,18040,18040,18040,18040,0
20241007,161600,295929020,18040,18040,18040,18040,0
20241007,161500,295929020,18040,18040,18040,18040,0
20241007,161400,295929020,18040,18040,18040,18040,0
20241007,161300,295929020,18040,18040,18040,18040,0
20241007,161200,295929020,18040,18040,18040,18040,0
20241007,161100,295929020,18040,18040,18040,18040,0
20241007,161000,295929020,18040,18040,18040,18040,0
20241007,160900,295929020,18040,18040,18040,18040,0
20241007,160800,295929020,18040,18040,18040,18040,0
20241007,160700,295929020,18040,18040,18040,18040,0
20241007,160600,295929020,18040,18040,18040,18040,12
20241007,160500,295929020,18040,18040,18040,18040,0
20241007,160400,295929020,18040,18040,18040,18040,0
20241007,160300,295929020,18040,18040,18040,18040,0
20241007,160200,295929020,18040,18040,18040,18040,0
20241007,160100,295929020,18040,18040,18040,18040,0
20241007,160000,295929020,18040,18040,18040,18040,0
20241007,155900,295929020,18040,18040,18040,18040,0
20241007,155800,295929020,18040,18040,18040,18040,0
20241007,155700,295929020,18040,18040,18040,18040,0
20241007,155600,295929020,18040,18040,18040,18040,0
20241007,155500,295929020,18040,18040,18040,18040,0
20241007,155400,295929020,18040,18040,18040,18040,0
20241007,155300,295929020,18040,18040,18040,18040,0
20241007,155200,295929020,18040,18040,18040,18040,0
20241007,155100,295929020,18040,18040,18040,18040,0
20241007,155000,295929020,18040,18040,18040,18040,0
20241007,154900,295929020,18040,18040,18040,18040,0
20241007,154800,295929020,18040,18040,18040,18040,0
20241007,154700,295929020,18040,18040,18040,18040,0
20241007,154600,295929020,18040,18040,18040,18040,0
20241007,154500,295929020,18040,18040,18040,18040,0
20241007,154400,295929020,18040,18040,18040,18040,0
20241007,154300,295929020,18040,18040,18040,18040,0
20241007,154200,295929020,18040,18040,18040,18040,0
20241007,154100,295929020,18040,18040,18040,18040,0
20241007,154000,295929020,18040,18040,18040,18040,0
20241007,153900,295929020,18040,18040,18040,18040,0
20241007,153800,295929020,18040,18040,18040,18040,0
20241007,153700,295929020,18040,18040,18040,18040,0
20241007,153600,295929020,18040,18040,18040,18040,12
20241007,153500,295929020,18040,18040,18040,18040,0
20241007,153400,295929020,18040,18040,18040,18040,0
20241007,153300,295929020,18040,18040,18040,18040,0
20241007,153200,295929020,18040,18040,18040,18040,0
20241007,153100,295929020,18040,18040,18040,18040,0
20241007,153000,295929020,18040,18040,18040,18040,12
20241007,152900,295712540,18020,18020,18020,18020,0
20241007,152800,295712540,18020,18020,18020,18020,0
20241007,152700,295712540,18020,18020,18020,18020,0
20241007,152600,295712540,18020,18020,18020,18020,0
20241007,152500,295712540,18020,18020,18020,18020,0
20241007,152400,295712540,18020,18020,18020,18020,0
20241007,152300,295712540,18020,18020,18020,18020,0
20241007,152200,295712540,18020,18020,18020,18020,0
20241007,152100,295712540,18020,18020,18020,18020,0
20241007,152000,295712540,18020,18020,18020,18020,0
20241007,151900,295712540,18020,17830,18030,17830,47
20241007,151800,294866580,17750,17990,17990,17730,83
20241007,151700,293376700,18050,18050,18050,18050,2
20241007,151600,293340600,18060,18060,18060,18060,0
20241007,151500,293340600,18060,18050,18060,18050,5
20241007,151400,293250320,18050,18050,18050,18050,31
20241007,151300,292690770,18060,18060,18060,18060,0
20241007,151200,292690770,18060,18060,18060,18060,0
20241007,151100,292690770,18060,18060,18060,18060,1
20241007,151000,292672710,18060,18060,18060,18060,1
20241007,150900,292654650,18070,18070,18070,18070,2
20241007,150800,292618510,18070,18070,18070,18070,0
20241007,150700,292618510,18070,18070,18070,18070,1
20241007,150600,292600440,18070,18070,18070,18070,1
20241007,150500,292582370,18070,18070,18070,18070,0
20241007,150400,292582370,18070,18070,18070,18070,2
20241007,150300,292546230,17990,18000,18000,17990,147
20241007,150200,289901440,18070,18000,18070,17990,86
20241007,150100,288351780,18000,18010,18010,17990,17
20241007,150000,288045900,18040,18040,18040,18040,0
20241007,145900,288045900,18040,18040,18040,18040,1
20241007,145800,288027860,18040,18040,18040,18040,10
20241007,145700,287847460,18100,18100,18100,18100,0
20241007,145600,287847460,18100,17840,18100,17840,59
20241007,145500,286792650,17650,18040,18040,17650,1205
20241007,145400,265440240,18130,18120,18130,18040,3
20241007,145300,265385950,18120,18120,18120,18120,0
20241007,145200,265385950,18120,18120,18120,18120,0
20241007,145100,265385950,18120,18120,18120,18120,2
20241007,145000,265349710,18120,18120,18120,18120,5
20241007,144900,265259110,18120,18120,18120,18120,1
20241007,144800,265240990,18140,18140,18140,18140,0
20241007,144700,265240990,18140,18140,18140,18140,0
20241007,144600,265240990,18140,18140,18140,18140,2
20241007,144500,265204710,18140,18140,18140,18140,6
20241007,144400,265095870,18140,18140,18140,18140,1
20241007,144300,265077730,18140,18140,18140,18140,0
20241007,144200,265077730,18140,18140,18140,18140,0
20241007,144100,265077730,18140,18140,18140,18140,2
20241007,144000,265041450,18140,18140,18140,18140,0
20241007,143900,265041450,18140,18090,18140,18090,58
20241007,143800,263989550,18090,18080,18090,18080,11
20241007,143700,263790660,18000,18000,18000,18000,9
20241007,143600,263628660,18110,18110,18110,18110,2
20241007,143500,263592440,18100,18100,18100,18100,5
20241007,143400,263501940,18130,18130,18130,18130,2
20241007,143300,263465680,18080,18140,18140,18080,197
20241007,143200,259902700,18110,18110,18110,18110,2
20241007,143100,259866480,18110,18110,18110,18110,2
20241007,143000,259830260,18150,18150,18150,18150,0
20241007,142900,259830260,18150,18150,18150,18150,1
20241007,142800,259812110,18140,18130,18140,18130,15
20241007,142700,259540100,18130,18100,18130,18100,6
20241007,142600,259431470,18100,18100,18100,18100,7
20241007,142500,259304770,18100,18100,18100,18100,88
20241007,142400,257711970,18110,18120,18120,18110,200
20241007,142300,254089950,18130,18130,18130,18130,2
20241007,142200,254053690,18130,18130,18130,18130,22
20241007,142100,253654830,18130,18130,18130,18130,33
20241007,142000,253056540,18130,18130,18130,18130,38
20241007,141900,252367600,18130,18130,18130,18130,104
20241007,141800,250482080,18130,18120,18130,18100,13
20241007,141700,250246620,18150,18150,18150,18150,0
20241007,141600,250246620,18150,18150,18150,18150,28
20241007,141500,249738420,18100,18100,18100,18100,0
20241007,141400,249738420,18100,18100,18100,18100,25
20241007,141300,249285920,18150,18120,18150,18120,42
20241007,141200,248524560,18130,18130,18130,18130,5
20241007,141100,248433910,18130,18130,18130,18130,1
20241007,141000,248415780,18100,18100,18100,18100,0
20241007,140900,248415780,18100,18100,18100,18100,8
20241007,140800,248270980,18150,18170,18170,18150,7
20241007,140700,248143870,18100,18100,18100,18100,106
20241007,140600,246225270,18190,18100,18190,18100,3
20241007,140500,246170870,18100,18110,18110,18100,65
20241007,140400,244994320,18190,18190,18190,18190,0
20241007,140300,244994320,18190,18110,18190,18110,22
20241007,140200,244595740,18100,18100,18100,18100,1
20241007,140100,244577640,18100,18190,18190,18100,2
20241007,140000,244541350,18190,18190,18190,18190,0
20241007,135900,244541350,18190,18190,18190,18190,0
20241007,135800,244541350,18190,18190,18190,18190,2
20241007,135700,244504970,18090,18090,18090,18090,10
20241007,135600,244324070,18190,18190,18190,18190,3
20241007,135500,244269500,18190,18190,18190,18190,9
20241007,135400,244105790,18190,18190,18190,18190,0
20241007,135300,244105790,18190,18190,18190,18190,1
20241007,135200,244087600,18210,18210,18210,18210,0
20241007,135100,244087600,18210,18230,18230,18180,494
20241007,135000,235097170,18230,18220,18230,18220,3
20241007,134900,235042490,18230,18230,18230,18230,0
20241007,134800,235042490,18230,18230,18230,18230,2
20241007,134700,235006030,18200,18200,18200,18200,20
20241007,134600,234642030,18230,18230,18230,18230,2
20241007,134500,234605570,18180,18180,18180,18180,0
20241007,134400,234605570,18180,18180,18200,18180,666
20241007,134300,222491550,18180,18170,18180,18170,25
20241007,134200,222037290,18170,18170,18170,18170,56
20241007,134100,221019770,18160,18160,18160,18160,40
20241007,134000,220293370,18160,18160,18160,18150,12
20241007,133900,220075490,18150,18150,18150,18150,0
20241007,133800,220075490,18150,18100,18150,18100,31
20241007,133700,219514340,18090,18090,18090,18090,1
20241007,133600,219496250,18160,18160,18160,18160,0
20241007,133500,219496250,18160,18160,18160,18160,2
20241007,133400,219459930,18170,18170,18170,18170,0
20241007,133300,219459930,18170,18170,18170,18170,4
20241007,133200,219387250,18180,18150,18180,18150,56
20241007,133100,218369770,18150,18150,18150,18150,206
20241007,133000,214630870,18150,18150,18150,18150,2
20241007,132900,214594570,18150,18090,18150,18090,27
20241007,132800,214106080,18100,18090,18100,18090,240
20241007,132700,209764240,18090,17960,18090,17940,1900
20241007,132600,175587050,17960,17960,17960,17960,34
20241007,132500,174976410,17960,17960,17960,17960,64
20241007,132400,173826970,17950,17950,17950,17950,143
20241007,132300,171260120,17950,17950,17950,17950,41
20241007,132200,170524170,17950,17950,17950,17950,51
20241007,132100,169608720,17940,17850,17940,17850,1673
20241007,132000,139637450,17900,17900,17900,17900,21
20241007,131900,139261550,17900,17900,17900,17900,10
20241007,131800,139082550,17900,17900,17900,17900,2
20241007,131700,139046750,17900,17900,17900,17900,0
20241007,131600,139046750,17900,17900,17900,17900,0
20241007,131500,139046750,17900,17900,17900,17900,1
20241007,131400,139028850,17890,17890,17890,17890,0
20241007,131300,139028850,17890,17890,17900,17890,65
20241007,131200,137865980,17890,17890,17890,17890,1
20241007,131100,137848090,17900,17900,17900,17900,0
20241007,131000,137848090,17900,17900,17900,17900,1
20241007,130900,137830190,17900,17900,17900,17900,0
20241007,130800,137830190,17900,17900,17900,17900,2
20241007,130700,137794390,17900,17890,17900,17890,43
20241007,130600,137025050,17890,17890,17890,17890,0
20241007,130500,137025050,17890,17890,17890,17890,1
20241007,130400,137007160,17900,17900,17900,17900,0
20241007,130300,137007160,17900,17900,17900,17900,2
20241007,130200,136971360,17850,17850,17850,17850,1
20241007,130100,136953510,17900,17900,17900,17900,0
20241007,130000,136953510,17900,17860,17900,17860,4
20241007,125900,136881980,17860,17860,17860,17860,28
20241007,125800,136381900,17870,17900,17900,17870,3
20241007,125700,136328230,17900,17900,17900,17900,0
20241007,125600,136328230,17900,17900,17900,17900,0
20241007,125500,136328230,17900,17900,17900,17900,1
20241007,125400,136310330,17900,17900,17900,17900,20
20241007,125300,135952330,17900,17900,17900,17900,1
20241007,125200,135934430,17900,17900,17900,17900,1
20241007,125100,135916530,17900,17900,17900,17900,0
20241007,125000,135916530,17900,17900,17900,17900,1
20241007,124900,135898630,17910,17910,17910,17910,0
20241007,124800,135898630,17910,17860,17910,17860,6
20241007,124700,135791270,17870,17870,17870,17870,5
20241007,124600,135701920,17910,17910,17910,17910,0
20241007,124500,135701920,17910,17910,17910,17910,2
20241007,124400,135666100,17860,17860,17860,17860,1
20241007,124300,135648240,17920,17920,17920,17920,0
20241007,124200,135648240,17920,17920,17920,17860,99
20241007,124100,133874220,17910,17860,17910,17860,632
20241007,124000,122564690,17860,17860,17860,17860,2
20241007,123900,122528970,17760,17760,17760,17760,1
20241007,123800,122511210,17760,17750,17760,17750,5
20241007,123700,122422430,17860,17860,17860,17860,1
20241007,123600,122404570,17860,17860,17860,17860,0
20241007,123500,122404570,17860,17750,17860,17750,9
20241007,123400,122244490,17750,17760,17760,17750,14
20241007,123300,121995900,17880,17880,17880,17880,0
20241007,123200,121995900,17880,17850,17880,17750,81
20241007,123100,120554520,17880,17880,17880,17880,0
20241007,123000,120554520,17880,17880,17880,17880,2
20241007,122900,120518760,17850,17850,17850,17850,8
20241007,122800,120375960,17890,17890,17890,17890,0
20241007,122700,120375960,17890,17890,17890,17890,1
20241007,122600,120358070,17890,17890,17890,17890,0
20241007,122500,120358070,17890,17890,17890,17890,2
20241007,122400,120322290,17850,17850,17850,17850,1
20241007,122300,120304440,17900,17900,17900,17900,0
20241007,122200,120304440,17900,17900,17900,17900,1
20241007,122100,120286540,17850,17850,17850,17850,172
20241007,122000,117216340,17850,17890,17890,17850,32
20241007,121900,116645060,17850,17850,17850,17850,1
20241007,121800,116627210,17890,17890,17890,17890,0
20241007,121700,116627210,17890,17890,17890,17890,1
20241007,121600,116609320,17890,17890,17890,17890,1
20241007,121500,116591430,17890,17890,17890,17890,1
20241007,121400,116573540,17880,17880,17880,17880,106
20241007,121300,114678260,17890,17890,17890,17890,0
20241007,121200,114678260,17890,17890,17890,17890,2
20241007,121100,114642480,17890,17890,17890,17890,0
20241007,121000,114642480,17890,17890,17890,17890,1
20241007,120900,114624590,17900,17900,17900,17900,0
20241007,120800,114624590,17900,17900,17900,17900,0
20241007,120700,114624590,17900,17900,17900,17900,2
20241007,120600,114588790,17890,17890,17890,17890,8
20241007,120500,114445670,17900,17900,17900,17900,0
20241007,120400,114445670,17900,17890,17900,17890,2
20241007,120300,114409880,17900,17900,17900,17900,0
20241007,120200,114409880,17900,17900,17900,17900,2
20241007,120100,114374080,17900,17900,17900,17900,0
20241007,120000,114374080,17900,17900,17900,17900,0
20241007,115900,114374080,17900,17890,17900,17890,2
20241007,115800,114338290,17910,17910,17910,17910,0
20241007,115700,114338290,17910,17910,17910,17910,17
20241007,115600,114033820,17910,17910,17910,17910,1
20241007,115500,114015910,17890,17900,17900,17890,12
20241007,115400,113801130,17900,17890,17900,17890,27
20241007,115300,113317840,17890,17890,17890,17890,2
20241007,115200,113282060,17900,17900,17900,17900,2
20241007,115100,113246260,17900,17900,17900,17900,2
20241007,115000,113210460,17890,17890,17890,17890,1
20241007,114900,113192570,17900,17900,17900,17900,1
20241007,114800,113174670,17900,17900,17900,17900,0
20241007,114700,113174670,17900,17900,17900,17900,2
20241007,114600,113138870,17900,17900,17900,17900,0
20241007,114500,113138870,17900,17900,17900,17900,0
20241007,114400,113138870,17900,17900,17900,17900,1
20241007,114300,113120970,17890,17890,17890,17890,20
20241007,114200,112763170,17890,17890,17890,17890,33
20241007,114100,112172800,17890,17890,17890,17890,0
20241007,114000,112172800,17890,17890,17890,17890,0
20241007,113900,112172800,17890,17880,17890,17760,110
20241007,113800,110216110,17900,17900,17900,17900,0
20241007,113700,110216110,17900,17900,17900,17900,1
20241007,113600,110198210,17890,17890,17890,17890,0
20241007,113500,110198210,17890,17880,17890,17880,19
20241007,113400,109858480,17880,17840,17880,17840,3
20241007,113300,109804880,17890,17890,17890,17890,0
20241007,113200,109804880,17890,17890,17890,17840,3
20241007,113100,109751260,17920,17920,17920,17920,0
20241007,113000,109751260,17920,17920,17920,17920,0
20241007,112900,109751260,17920,17910,17920,17910,178
20241007,112800,106563260,17910,17910,17910,17910,30
20241007,112700,106025960,17920,17920,17930,17910,57
20241007,112600,105004670,17910,17850,17910,17850,474
20241007,112500,96522790,17840,17840,17840,17840,0
20241007,112400,96522790,17840,17830,17840,17830,8
20241007,112300,96380080,17830,17830,17830,17830,37
20241007,112200,95720370,17830,17830,17830,17830,30
20241007,112100,95185470,17800,17800,17800,17800,0
20241007,112000,95185470,17800,17800,17800,17800,69
20241007,111900,93957270,17800,17710,17800,17710,39
20241007,111800,93263160,17710,17730,17730,17680,92
20241007,111700,91634590,17840,17840,17840,17840,0
20241007,111600,91634590,17840,17840,17840,17840,12
20241007,111500,91420510,17830,17830,17830,17830,1
20241007,111400,91402680,17840,17840,17840,17840,2
20241007,111300,91367000,17840,17840,17840,17840,1
20241007,111200,91349160,17850,17840,17850,17840,17
20241007,111100,91045720,17840,17840,17840,17840,1
20241007,111000,91027880,17840,17840,17840,17840,0
20241007,110900,91027880,17840,17840,17840,17840,1
20241007,110800,91010040,17850,17850,17850,17850,0
20241007,110700,91010040,17850,17850,17850,17850,0
20241007,110600,91010040,17850,17780,17850,17780,368
20241007,110500,84466790,17780,17780,17780,17780,0
20241007,110400,84466790,17780,17780,17780,17700,142
20241007,110300,81942110,17780,17710,17780,17710,21
20241007,110200,81570130,17700,17700,17780,17700,72
20241007,110100,80295650,17770,17730,17770,17730,148
20241007,110000,77671530,17730,17690,17730,17690,89
20241007,105900,76095020,17700,17690,17700,17690,5
20241007,105800,76006560,17690,17690,17690,17690,15
20241007,105700,75741210,17700,17710,17710,17700,24
20241007,105600,75316400,17720,17720,17720,17710,89
20241007,105500,73739330,17730,17730,17730,17730,31
20241007,105400,73189700,17730,17730,17730,17730,1
20241007,105300,73171970,17730,17720,17730,17720,43
20241007,105200,72409700,17720,17760,17760,17720,29
20241007,105100,71895010,17780,17780,17780,17780,2
20241007,105000,71859450,17780,17780,17780,17780,8
20241007,104900,71717210,17790,17840,17840,17790,23
20241007,104800,71307970,17850,17850,17850,17850,2
20241007,104700,71272270,17850,17850,17850,17850,0
20241007,104600,71272270,17850,17850,17850,17850,2
20241007,104500,71236570,17800,17820,17820,17800,21
20241007,104400,70862620,17860,17860,17860,17860,1
20241007,104300,70844760,17870,17870,17870,17870,0
20241007,104200,70844760,17870,17870,17870,17870,0
20241007,104100,70844760,17870,17870,17870,17870,2
20241007,104000,70809020,17870,17870,17870,17870,0
20241007,103900,70809020,17870,17830,17870,17830,4
20241007,103800,70737660,17810,17810,17810,17810,6
20241007,103700,70630800,17870,17870,17870,17870,0
20241007,103600,70630800,17870,17860,17870,17860,15
20241007,103500,70362760,17850,17850,17850,17850,1
20241007,103400,70344910,17810,17860,17860,17810,4
20241007,103300,70273570,17800,17840,17840,17800,400
20241007,103200,63144250,17880,17880,17880,17880,46
20241007,103100,62321770,17880,17830,17880,17830,52
20241007,103000,61394560,17830,17830,17830,17830,0
20241007,102900,61394560,17830,17830,17830,17830,1
20241007,102800,61376730,17870,17880,17880,17870,12
20241007,102700,61162190,17880,17850,17880,17830,124
20241007,102600,58950130,17880,17870,17880,17870,5
20241007,102500,58860770,17880,17880,17880,17880,1
20241007,102400,58842890,17830,17830,17830,17830,19
20241007,102300,58504120,17890,17890,17890,17890,3
20241007,102200,58450450,17890,17830,17890,17830,202
20241007,102100,54842400,17830,17830,17830,17830,1
20241007,102000,54824570,17820,17820,17820,17820,0
20241007,101900,54824570,17820,17800,17820,17800,103
20241007,101800,52991110,17830,17830,17830,17830,3
20241007,101700,52937620,17800,17810,17810,17800,15
20241007,101600,52670480,17820,17820,17820,17820,1
20241007,101500,52652660,17820,17810,17820,17810,40
20241007,101400,51939960,17820,17810,17820,17800,33
20241007,101300,51351970,17820,17820,17820,17820,2
20241007,101200,51316330,17820,17820,17820,17820,0
20241007,101100,51316330,17820,17820,17820,17820,1
20241007,101000,51298510,17800,17800,17800,17800,0
20241007,100900,51298510,17800,17800,17800,17800,43
20241007,100800,50533110,17830,17830,17830,17830,2
20241007,100700,50497450,17830,17810,17830,17800,165
20241007,100600,47558910,17830,17810,17830,17810,26
20241007,100500,47095350,17800,17800,17800,17800,55
20241007,100400,46116350,17800,17700,17800,17700,9
20241007,100300,45956450,17700,17640,17700,17640,92
20241007,100200,44329250,17640,17600,17640,17600,258
20241007,100100,39781830,17600,17600,17600,17600,2
20241007,100000,39746630,17510,17510,17510,17510,1
20241007,095900,39729120,17510,17510,17510,17510,1
20241007,095800,39711610,17610,17610,17610,17610,1
20241007,095700,39694000,17600,17600,17600,17600,67
20241007,095600,38514800,17600,17600,17600,17600,2
20241007,095500,38479600,17510,17510,17510,17510,0
20241007,095400,38479600,17510,17510,17510,17510,1
20241007,095300,38462090,17600,17610,17610,17600,11
20241007,095200,38268430,17620,17620,17620,17620,1
20241007,095100,38250810,17640,17640,17640,17640,2
20241007,095000,38215530,17540,17530,17540,17530,139
20241007,094900,35778470,17480,17480,17480,17480,1
20241007,094800,35760990,17540,17490,17540,17490,46
20241007,094700,34954800,17520,17490,17520,17490,232
20241007,094600,30894280,17490,17480,17490,17480,26
20241007,094500,30439790,17420,17420,17480,17420,250
20241007,094400,26084610,17420,17430,17430,17410,313
20241007,094300,20631250,17490,17490,17490,17490,0
20241007,094200,20631250,17490,17450,17490,17450,2
20241007,094100,20596310,17500,17500,17500,17500,0
20241007,094000,20596310,17500,17500,17500,17500,2
20241007,093900,20561310,17510,17510,17510,17510,0
20241007,093800,20561310,17510,17510,17510,17510,0
20241007,093700,20561310,17510,17510,17510,17510,0
20241007,093600,20561310,17510,17510,17510,17510,10
20241007,093500,20386210,17510,17510,17510,17510,0
20241007,093400,20386210,17510,17510,17510,17510,2
20241007,093300,20351190,17520,17520,17520,17520,0
20241007,093200,20351190,17520,17520,17520,17520,8
20241007,093100,20211030,17420,17420,17420,17420,1
20241007,093000,20193610,17530,17530,17530,17530,0
20241007,092900,20193610,17530,17520,17530,17520,4
20241007,092800,20123520,17530,17530,17530,17530,0
20241007,092700,20123520,17530,17520,17530,17520,110
20241007,092600,18195480,17530,17530,17530,17530,0
20241007,092500,18195480,17530,17530,17530,17530,0
20241007,092400,18195480,17530,17490,17530,17420,24
20241007,092300,17775740,17500,17500,17500,17500,20
20241007,092200,17425740,17510,17490,17510,17490,2
20241007,092100,17390740,17490,17490,17490,17490,0
20241007,092000,17390740,17490,17490,17490,17490,50
20241007,091900,16516240,17510,17510,17520,17510,16
20241007,091800,16235980,17510,17490,17510,17490,11
20241007,091700,16043390,17490,17490,17490,17490,0
20241007,091600,16043390,17490,17490,17490,17490,0
20241007,091500,16043390,17490,17490,17490,17490,0
20241007,091400,16043390,17490,17490,17490,17490,0
20241007,091300,16043390,17490,17420,17490,17420,33
20241007,091200,15467620,17420,17420,17420,17420,6
20241007,091100,15363100,17400,17400,17400,17400,35
20241007,091000,14754100,17400,17400,17400,17400,18
20241007,090900,14440900,17320,17310,17320,17310,3
20241007,090800,14388950,17300,17300,17300,17300,6
20241007,090700,14285150,17300,17310,17310,17300,12
20241007,090600,14077530,17400,17400,17400,17400,0
20241007,090500,14077530,17400,17400,17400,17300,133
20241007,090400,11775970,17330,17350,17350,17330,20
20241007,090300,11429260,17350,17410,17410,17350,201
20241007,090200,7931860,17410,17440,17440,17410,210
20241007,090100,4271720,17440,17440,17440,17440,136
20241007,090000,1899880,17440,17430,17440,17430,109