KissMeData/097520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201900,498502910,18420,18420,18420,18420,362
20241007,201800,498502910,18420,18420,18420,18420,0
20241007,201700,498502910,18420,18420,18420,18420,0
20241007,201600,498502910,18420,18420,18420,18420,0
20241007,201500,498502910,18420,18420,18420,18420,0
20241007,201400,498502910,18420,18420,18420,18420,0
20241007,201300,498502910,18420,18420,18420,18420,0
20241007,201200,498502910,18420,18420,18420,18420,0
20241007,201100,498502910,18420,18420,18420,18420,0
20241007,201000,498502910,18420,18420,18420,18420,0
20241007,200900,498502910,18420,18420,18420,18420,0
20241007,200800,498502910,18420,18420,18420,18420,0
20241007,200700,498502910,18420,18420,18420,18420,0
20241007,200600,498502910,18420,18420,18420,18420,0
20241007,200500,498502910,18420,18420,18420,18420,0
20241007,200400,498502910,18420,18420,18420,18420,0
20241007,200300,498502910,18420,18420,18420,18420,0
20241007,200200,498502910,18420,18420,18420,18420,0
20241007,200100,498502910,18420,18420,18420,18420,0
20241007,200000,498502910,18420,18420,18420,18420,0
20241007,195900,498502910,18420,18420,18420,18420,0
20241007,195800,498502910,18420,18420,18420,18420,0
20241007,195700,498502910,18420,18420,18420,18420,0
20241007,195600,498502910,18420,18420,18420,18420,0
20241007,195500,498502910,18420,18420,18420,18420,0
20241007,195400,498502910,18420,18420,18420,18420,0
20241007,195300,498502910,18420,18420,18420,18420,0
20241007,195200,498502910,18420,18420,18420,18420,0
20241007,195100,498502910,18420,18420,18420,18420,0
20241007,195000,498502910,18420,18420,18420,18420,0
20241007,194900,498502910,18420,18420,18420,18420,362
20241007,194800,498502910,18420,18420,18420,18420,0
20241007,194700,498502910,18420,18420,18420,18420,0
20241007,194600,498502910,18420,18420,18420,18420,0
20241007,194500,498502910,18420,18420,18420,18420,0
20241007,194400,498502910,18420,18420,18420,18420,0
20241007,194300,498502910,18420,18420,18420,18420,0
20241007,194200,498502910,18420,18420,18420,18420,0
20241007,194100,498502910,18420,18420,18420,18420,0
20241007,194000,498502910,18420,18420,18420,18420,0
20241007,193900,498502910,18420,18420,18420,18420,0
20241007,193800,498502910,18420,18420,18420,18420,0
20241007,193700,498502910,18420,18420,18420,18420,0
20241007,193600,498502910,18420,18420,18420,18420,0
20241007,193500,498502910,18420,18420,18420,18420,0
20241007,193400,498502910,18420,18420,18420,18420,0
20241007,193300,498502910,18420,18420,18420,18420,0
20241007,193200,498502910,18420,18420,18420,18420,0
20241007,193100,498502910,18420,18420,18420,18420,0
20241007,193000,498502910,18420,18420,18420,18420,0
20241007,192900,498502910,18420,18420,18420,18420,0
20241007,192800,498502910,18420,18420,18420,18420,0
20241007,192700,498502910,18420,18420,18420,18420,0
20241007,192600,498502910,18420,18420,18420,18420,0
20241007,192500,498502910,18420,18420,18420,18420,0
20241007,192400,498502910,18420,18420,18420,18420,0
20241007,192300,498502910,18420,18420,18420,18420,0
20241007,192200,498502910,18420,18420,18420,18420,0
20241007,192100,498502910,18420,18420,18420,18420,0
20241007,192000,498502910,18420,18420,18420,18420,0
20241007,191900,498502910,18420,18420,18420,18420,362
20241007,191800,498502910,18420,18420,18420,18420,0
20241007,191700,498502910,18420,18420,18420,18420,0
20241007,191600,498502910,18420,18420,18420,18420,0
20241007,191500,498502910,18420,18420,18420,18420,0
20241007,191400,498502910,18420,18420,18420,18420,0
20241007,191300,498502910,18420,18420,18420,18420,0
20241007,191200,498502910,18420,18420,18420,18420,0
20241007,191100,498502910,18420,18420,18420,18420,0
20241007,191000,498502910,18420,18420,18420,18420,0
20241007,190900,498502910,18420,18420,18420,18420,0
20241007,190800,498502910,18420,18420,18420,18420,0
20241007,190700,498502910,18420,18420,18420,18420,0
20241007,190600,498502910,18420,18420,18420,18420,0
20241007,190500,498502910,18420,18420,18420,18420,0
20241007,190400,498502910,18420,18420,18420,18420,0
20241007,190300,498502910,18420,18420,18420,18420,0
20241007,190200,498502910,18420,18420,18420,18420,0
20241007,190100,498502910,18420,18420,18420,18420,0
20241007,190000,498502910,18420,18420,18420,18420,0
20241007,185900,498502910,18420,18420,18420,18420,0
20241007,185800,498502910,18420,18420,18420,18420,0
20241007,185700,498502910,18420,18420,18420,18420,0
20241007,185600,498502910,18420,18420,18420,18420,0
20241007,185500,498502910,18420,18420,18420,18420,0
20241007,185400,498502910,18420,18420,18420,18420,0
20241007,185300,498502910,18420,18420,18420,18420,0
20241007,185200,498502910,18420,18420,18420,18420,0
20241007,185100,498502910,18420,18420,18420,18420,0
20241007,185000,498502910,18420,18420,18420,18420,0
20241007,184900,498502910,18420,18420,18420,18420,362
20241007,184800,498502910,18420,18420,18420,18420,0
20241007,184700,498502910,18420,18420,18420,18420,0
20241007,184600,498502910,18420,18420,18420,18420,0
20241007,184500,498502910,18420,18420,18420,18420,0
20241007,184400,498502910,18420,18420,18420,18420,0
20241007,184300,498502910,18420,18420,18420,18420,0
20241007,184200,498502910,18420,18420,18420,18420,0
20241007,184100,498502910,18420,18420,18420,18420,0
20241007,184000,498502910,18420,18420,18420,18420,0
20241007,183900,498502910,18420,18420,18420,18420,0
20241007,183800,498502910,18420,18420,18420,18420,0
20241007,183700,498502910,18420,18420,18420,18420,0
20241007,183600,498502910,18420,18420,18420,18420,0
20241007,183500,498502910,18420,18420,18420,18420,0
20241007,183400,498502910,18420,18420,18420,18420,0
20241007,183300,498502910,18420,18420,18420,18420,0
20241007,183200,498502910,18420,18420,18420,18420,0
20241007,183100,498502910,18420,18420,18420,18420,0
20241007,183000,498502910,18420,18420,18420,18420,0
20241007,182900,498502910,18420,18420,18420,18420,0
20241007,182800,498502910,18420,18420,18420,18420,0
20241007,182700,498502910,18420,18420,18420,18420,0
20241007,182600,498502910,18420,18420,18420,18420,0
20241007,182500,498502910,18420,18420,18420,18420,0
20241007,182400,498502910,18420,18420,18420,18420,0
20241007,182300,498502910,18420,18420,18420,18420,0
20241007,182200,498502910,18420,18420,18420,18420,0
20241007,182100,498502910,18420,18420,18420,18420,0
20241007,182000,498502910,18420,18420,18420,18420,0
20241007,181900,498502910,18420,18420,18420,18420,362
20241007,181800,498502910,18420,18420,18420,18420,0
20241007,181700,498502910,18420,18420,18420,18420,0
20241007,181600,498502910,18420,18420,18420,18420,0
20241007,181500,498502910,18420,18420,18420,18420,0
20241007,181400,498502910,18420,18420,18420,18420,0
20241007,181300,498502910,18420,18420,18420,18420,0
20241007,181200,498502910,18420,18420,18420,18420,0
20241007,181100,498502910,18420,18420,18420,18420,0
20241007,181000,498502910,18420,18420,18420,18420,0
20241007,180900,498502910,18420,18420,18420,18420,0
20241007,180800,498502910,18420,18420,18420,18420,0
20241007,180700,498502910,18420,18420,18420,18420,0
20241007,180600,498502910,18420,18420,18420,18420,0
20241007,180500,498502910,18420,18420,18420,18420,0
20241007,180400,498502910,18420,18420,18420,18420,0
20241007,180300,498502910,18420,18420,18420,18420,0
20241007,180200,498502910,18420,18420,18420,18420,0
20241007,180100,498502910,18420,18420,18420,18420,0
20241007,180000,498502910,18420,18420,18420,18420,0
20241007,175900,498502910,18420,18420,18420,18420,0
20241007,175800,498502910,18420,18420,18420,18420,0
20241007,175700,498502910,18420,18420,18420,18420,0
20241007,175600,498502910,18420,18420,18420,18420,0
20241007,175500,498502910,18420,18420,18420,18420,0
20241007,175400,498502910,18420,18420,18420,18420,0
20241007,175300,498502910,18420,18420,18420,18420,0
20241007,175200,498502910,18420,18420,18420,18420,0
20241007,175100,498502910,18420,18420,18420,18420,0
20241007,175000,498502910,18420,18420,18420,18420,0
20241007,174900,498502910,18420,18420,18420,18420,362
20241007,174800,498502910,18420,18420,18420,18420,0
20241007,174700,498502910,18420,18420,18420,18420,0
20241007,174600,498502910,18420,18420,18420,18420,0
20241007,174500,498502910,18420,18420,18420,18420,0
20241007,174400,498502910,18420,18420,18420,18420,0
20241007,174300,498502910,18420,18420,18420,18420,0
20241007,174200,498502910,18420,18420,18420,18420,0
20241007,174100,498502910,18420,18420,18420,18420,0
20241007,174000,498502910,18420,18420,18420,18420,0
20241007,173900,498502910,18420,18420,18420,18420,0
20241007,173800,498502910,18420,18420,18420,18420,0
20241007,173700,498502910,18420,18420,18420,18420,0
20241007,173600,498502910,18420,18420,18420,18420,0
20241007,173500,498502910,18420,18420,18420,18420,0
20241007,173400,498502910,18420,18420,18420,18420,0
20241007,173300,498502910,18420,18420,18420,18420,0
20241007,173200,498502910,18420,18420,18420,18420,0
20241007,173100,498502910,18420,18420,18420,18420,0
20241007,173000,498502910,18420,18420,18420,18420,0
20241007,172900,498502910,18420,18420,18420,18420,0
20241007,172800,498502910,18420,18420,18420,18420,0
20241007,172700,498502910,18420,18420,18420,18420,0
20241007,172600,498502910,18420,18420,18420,18420,0
20241007,172500,498502910,18420,18420,18420,18420,0
20241007,172400,498502910,18420,18420,18420,18420,0
20241007,172300,498502910,18420,18420,18420,18420,0
20241007,172200,498502910,18420,18420,18420,18420,0
20241007,172100,498502910,18420,18420,18420,18420,0
20241007,172000,498502910,18420,18420,18420,18420,0
20241007,171900,498502910,18420,18420,18420,18420,362
20241007,171800,498502910,18420,18420,18420,18420,0
20241007,171700,498502910,18420,18420,18420,18420,0
20241007,171600,498502910,18420,18420,18420,18420,0
20241007,171500,498502910,18420,18420,18420,18420,0
20241007,171400,498502910,18420,18420,18420,18420,0
20241007,171300,498502910,18420,18420,18420,18420,0
20241007,171200,498502910,18420,18420,18420,18420,0
20241007,171100,498502910,18420,18420,18420,18420,0
20241007,171000,498502910,18420,18420,18420,18420,0
20241007,170900,498502910,18420,18420,18420,18420,0
20241007,170800,498502910,18420,18420,18420,18420,0
20241007,170700,498502910,18420,18420,18420,18420,0
20241007,170600,498502910,18420,18420,18420,18420,0
20241007,170500,498502910,18420,18420,18420,18420,0
20241007,170400,498502910,18420,18420,18420,18420,0
20241007,170300,498502910,18420,18420,18420,18420,0
20241007,170200,498502910,18420,18420,18420,18420,0
20241007,170100,498502910,18420,18420,18420,18420,0
20241007,170000,498502910,18420,18420,18420,18420,0
20241007,165900,498502910,18420,18420,18420,18420,0
20241007,165800,498502910,18420,18420,18420,18420,0
20241007,165700,498502910,18420,18420,18420,18420,0
20241007,165600,498502910,18420,18420,18420,18420,0
20241007,165500,498502910,18420,18420,18420,18420,0
20241007,165400,498502910,18420,18420,18420,18420,0
20241007,165300,498502910,18420,18420,18420,18420,0
20241007,165200,498502910,18420,18420,18420,18420,0
20241007,165100,498502910,18420,18420,18420,18420,0
20241007,165000,498502910,18420,18420,18420,18420,0
20241007,164900,498502910,18420,18420,18420,18420,362
20241007,164800,498502910,18420,18420,18420,18420,0
20241007,164700,498502910,18420,18420,18420,18420,0
20241007,164600,498502910,18420,18420,18420,18420,0
20241007,164500,498502910,18420,18420,18420,18420,0
20241007,164400,498502910,18420,18420,18420,18420,0
20241007,164300,498502910,18420,18420,18420,18420,0
20241007,164200,498502910,18420,18420,18420,18420,0
20241007,164100,498502910,18420,18420,18420,18420,0
20241007,164000,498502910,18420,18420,18420,18420,0
20241007,163900,498502910,18420,18420,18420,18420,0
20241007,163800,498502910,18420,18420,18420,18420,0
20241007,163700,498502910,18420,18420,18420,18420,0
20241007,163600,498502910,18420,18420,18420,18420,0
20241007,163500,498502910,18420,18420,18420,18420,0
20241007,163400,498502910,18420,18420,18420,18420,0
20241007,163300,498502910,18420,18420,18420,18420,0
20241007,163200,498502910,18420,18420,18420,18420,0
20241007,163100,498502910,18420,18420,18420,18420,0
20241007,163000,498502910,18420,18420,18420,18420,0
20241007,162900,498502910,18420,18420,18420,18420,0
20241007,162800,498502910,18420,18420,18420,18420,0
20241007,162700,498502910,18420,18420,18420,18420,0
20241007,162600,498502910,18420,18420,18420,18420,0
20241007,162500,498502910,18420,18420,18420,18420,0
20241007,162400,498502910,18420,18420,18420,18420,0
20241007,162300,498502910,18420,18420,18420,18420,0
20241007,162200,498502910,18420,18420,18420,18420,0
20241007,162100,498502910,18420,18420,18420,18420,0
20241007,162000,498502910,18420,18420,18420,18420,0
20241007,161900,498502910,18420,18420,18420,18420,362
20241007,161800,498502910,18420,18420,18420,18420,0
20241007,161700,498502910,18420,18420,18420,18420,0
20241007,161600,498502910,18420,18420,18420,18420,0
20241007,161500,498502910,18420,18420,18420,18420,0
20241007,161400,498502910,18420,18420,18420,18420,0
20241007,161300,498502910,18420,18420,18420,18420,0
20241007,161200,498502910,18420,18420,18420,18420,0
20241007,161100,498502910,18420,18420,18420,18420,0
20241007,161000,498502910,18420,18420,18420,18420,0
20241007,160900,498502910,18420,18420,18420,18420,0
20241007,160800,498502910,18420,18420,18420,18420,0
20241007,160700,498502910,18420,18420,18420,18420,0
20241007,160600,498502910,18420,18420,18420,18420,0
20241007,160500,498502910,18420,18420,18420,18420,0
20241007,160400,498502910,18420,18420,18420,18420,0
20241007,160300,498502910,18420,18420,18420,18420,0
20241007,160200,498502910,18420,18420,18420,18420,0
20241007,160100,498502910,18420,18420,18420,18420,0
20241007,160000,498502910,18420,18420,18420,18420,0
20241007,155900,498502910,18420,18420,18420,18420,0
20241007,155800,498502910,18420,18420,18420,18420,0
20241007,155700,498502910,18420,18420,18420,18420,0
20241007,155600,498502910,18420,18420,18420,18420,0
20241007,155500,498502910,18420,18420,18420,18420,0
20241007,155400,498502910,18420,18420,18420,18420,0
20241007,155300,498502910,18420,18420,18420,18420,0
20241007,155200,498502910,18420,18420,18420,18420,0
20241007,155100,498502910,18420,18420,18420,18420,0
20241007,155000,498502910,18420,18420,18420,18420,0
20241007,154900,498502910,18420,18420,18420,18420,362
20241007,154800,498502910,18420,18420,18420,18420,0
20241007,154700,498502910,18420,18420,18420,18420,0
20241007,154600,498502910,18420,18420,18420,18420,0
20241007,154500,498502910,18420,18420,18420,18420,0
20241007,154400,498502910,18420,18420,18420,18420,0
20241007,154300,498502910,18420,18420,18420,18420,0
20241007,154200,498502910,18420,18420,18420,18420,0
20241007,154100,498502910,18420,18420,18420,18420,0
20241007,154000,498502910,18420,18420,18420,18420,0
20241007,153900,498502910,18420,18420,18420,18420,0
20241007,153800,498502910,18420,18420,18420,18420,0
20241007,153700,498502910,18420,18420,18420,18420,0
20241007,153600,498502910,18420,18420,18420,18420,0
20241007,153500,498502910,18420,18420,18420,18420,0
20241007,153400,498502910,18420,18420,18420,18420,0
20241007,153300,498502910,18420,18420,18420,18420,0
20241007,153200,498502910,18420,18420,18420,18420,0
20241007,153100,498502910,18420,18420,18420,18420,0
20241007,153000,498502910,18420,18420,18420,18420,362
20241007,152900,491834870,18410,18410,18410,18410,0
20241007,152800,491834870,18410,18410,18410,18410,0
20241007,152700,491834870,18410,18410,18410,18410,0
20241007,152600,491834870,18410,18410,18410,18410,0
20241007,152500,491834870,18410,18410,18410,18410,0
20241007,152400,491834870,18410,18410,18410,18410,0
20241007,152300,491834870,18410,18410,18410,18410,0
20241007,152200,491834870,18410,18410,18410,18410,0
20241007,152100,491834870,18410,18410,18410,18410,0
20241007,152000,491834870,18410,18410,18410,18410,0
20241007,151900,491834870,18410,18410,18410,18360,302
20241007,151800,486284900,18390,18410,18410,18390,27
20241007,151700,485787850,18410,18410,18410,18410,25
20241007,151600,485327600,18410,18410,18410,18390,71
20241007,151500,484020770,18410,18410,18410,18410,67
20241007,151400,482787300,18410,18410,18410,18410,26
20241007,151300,482308640,18400,18410,18410,18400,133
20241007,151200,479861190,18400,18400,18400,18400,54
20241007,151100,478867590,18400,18400,18400,18400,25
20241007,151000,478407590,18380,18370,18380,18360,81
20241007,150900,476919660,18390,18390,18390,18390,53
20241007,150800,475944990,18390,18390,18390,18390,22
20241007,150700,475540410,18390,18390,18390,18390,50
20241007,150600,474620910,18380,18380,18380,18380,28
20241007,150500,474106270,18380,18380,18380,18380,24
20241007,150400,473665150,18380,18380,18380,18380,47
20241007,150300,472801290,18380,18400,18400,18380,30
20241007,150200,472249450,18400,18390,18400,18390,127
20241007,150100,469913660,18400,18390,18400,18390,50
20241007,150000,468993900,18390,18390,18390,18380,50
20241007,145900,468074410,18400,18400,18400,18400,47
20241007,145800,467209610,18390,18400,18400,18390,38
20241007,145700,466510430,18400,18400,18400,18400,44
20241007,145600,465700830,18410,18400,18410,18400,39
20241007,145500,464982970,18410,18410,18410,18410,26
20241007,145400,464504310,18410,18410,18410,18410,25
20241007,145300,464044060,18400,18400,18400,18400,51
20241007,145200,463105660,18390,18390,18390,18390,26
20241007,145100,462627520,18390,18390,18410,18390,52
20241007,145000,461671220,18390,18390,18390,18390,26
20241007,144900,461193080,18380,18380,18380,18380,429
20241007,144800,453308060,18380,18420,18420,18370,758
20241007,144700,439381560,18420,18420,18420,18420,26
20241007,144600,438902640,18420,18420,18420,18420,26
20241007,144500,438423720,18420,18430,18430,18420,73
20241007,144400,437078620,18430,18440,18440,18430,81
20241007,144300,435585100,18440,18450,18450,18440,135
20241007,144200,433095440,18440,18440,18450,18440,268
20241007,144100,428152230,18440,18360,18440,18360,4433
20241007,144000,346640540,18360,18350,18360,18350,136
20241007,143900,344144700,18350,18350,18350,18350,42
20241007,143800,343374000,18350,18350,18350,18350,29
20241007,143700,342841850,18350,18340,18350,18340,42
20241007,143600,342071290,18340,18340,18340,18340,36
20241007,143500,341411050,18340,18340,18340,18340,57
20241007,143400,340365670,18340,18340,18340,18340,0
20241007,143300,340365670,18340,18340,18340,18340,10
20241007,143200,340182270,18330,18330,18330,18330,2
20241007,143100,340145610,18340,18330,18340,18330,11
20241007,143000,339943880,18340,18340,18340,18340,13
20241007,142900,339705460,18310,18310,18310,18310,0
20241007,142800,339705460,18310,18310,18310,18310,31
20241007,142700,339137850,18340,18320,18340,18310,143
20241007,142600,336518280,18330,18340,18340,18330,87
20241007,142500,334922860,18340,18340,18340,18340,9
20241007,142400,334757800,18340,18340,18340,18340,1
20241007,142300,334739460,18350,18340,18350,18340,110
20241007,142200,332721960,18350,18350,18350,18350,0
20241007,142100,332721960,18350,18350,18350,18350,0
20241007,142000,332721960,18350,18350,18350,18350,0
20241007,141900,332721960,18350,18350,18350,18350,0
20241007,141800,332721960,18350,18350,18350,18350,3
20241007,141700,332666910,18350,18370,18370,18350,90
20241007,141600,331014520,18370,18370,18370,18370,6
20241007,141500,330904300,18370,18370,18370,18370,0
20241007,141400,330904300,18370,18370,18370,18370,0
20241007,141300,330904300,18370,18370,18370,18370,1
20241007,141200,330885930,18370,18370,18370,18370,156
20241007,141100,328020210,18370,18370,18370,18370,0
20241007,141000,328020210,18370,18370,18370,18370,1
20241007,140900,328001840,18370,18370,18370,18370,8
20241007,140800,327854880,18370,18370,18370,18370,1
20241007,140700,327836510,18370,18350,18370,18350,167
20241007,140600,324770220,18340,18340,18340,18340,0
20241007,140500,324770220,18340,18340,18340,18340,0
20241007,140400,324770220,18340,18340,18340,18340,213
20241007,140300,320863800,18340,18340,18340,18340,8
20241007,140200,320717080,18340,18340,18340,18340,2
20241007,140100,320680400,18350,18350,18360,18350,280
20241007,140000,315541780,18350,18340,18350,18340,18
20241007,135900,315211600,18330,18330,18330,18330,0
20241007,135800,315211600,18330,18330,18330,18330,0
20241007,135700,315211600,18330,18330,18330,18330,0
20241007,135600,315211600,18330,18330,18330,18330,5
20241007,135500,315119950,18320,18320,18320,18320,1
20241007,135400,315101630,18320,18320,18320,18320,38
20241007,135300,314405470,18320,18330,18330,18320,15
20241007,135200,314130620,18330,18330,18330,18330,1
20241007,135100,314112290,18330,18330,18330,18330,8
20241007,135000,313965650,18330,18320,18330,18320,41
20241007,134900,313214520,18320,18320,18320,18320,1
20241007,134800,313196200,18330,18330,18330,18330,7
20241007,134700,313067890,18330,18330,18330,18330,8
20241007,134600,312921250,18330,18330,18330,18330,0
20241007,134500,312921250,18330,18330,18330,18330,0
20241007,134400,312921250,18330,18330,18330,18330,0
20241007,134300,312921250,18330,18330,18330,18330,5
20241007,134200,312829600,18330,18330,18330,18330,20
20241007,134100,312463000,18330,18330,18330,18330,2
20241007,134000,312426340,18330,18330,18330,18330,37
20241007,133900,311748130,18330,18330,18330,18330,0
20241007,133800,311748130,18330,18330,18330,18330,1
20241007,133700,311729800,18330,18330,18330,18330,8
20241007,133600,311583160,18340,18340,18340,18340,8
20241007,133500,311436440,18340,18330,18340,18330,3
20241007,133400,311381430,18340,18340,18340,18340,14
20241007,133300,311124670,18330,18330,18330,18330,0
20241007,133200,311124670,18330,18330,18330,18330,101
20241007,133100,309273340,18340,18330,18340,18330,58
20241007,133000,308210140,18330,18330,18330,18330,0
20241007,132900,308210140,18330,18300,18330,18290,342
20241007,132800,301945540,18300,18300,18300,18300,25
20241007,132700,301488040,18300,18300,18300,18300,55
20241007,132600,300481540,18310,18310,18310,18310,0
20241007,132500,300481540,18310,18310,18310,18310,0
20241007,132400,300481540,18310,18310,18310,18310,1
20241007,132300,300463230,18290,18290,18290,18290,0
20241007,132200,300463230,18290,18290,18290,18290,0
20241007,132100,300463230,18290,18300,18300,18290,114
20241007,132000,298377890,18310,18320,18320,18310,13
20241007,131900,298139830,18310,18310,18310,18310,0
20241007,131800,298139830,18310,18310,18310,18310,10
20241007,131700,297956730,18300,18300,18300,18300,1
20241007,131600,297938430,18300,18300,18300,18300,0
20241007,131500,297938430,18300,18300,18300,18300,0
20241007,131400,297938430,18300,18300,18300,18300,101
20241007,131300,296090130,18300,18300,18300,18300,0
20241007,131200,296090130,18300,18300,18300,18300,0
20241007,131100,296090130,18300,18300,18300,18300,0
20241007,131000,296090130,18300,18300,18300,18300,0
20241007,130900,296090130,18300,18300,18300,18300,0
20241007,130800,296090130,18300,18300,18300,18300,1
20241007,130700,296071830,18300,18300,18300,18300,1
20241007,130600,296053530,18310,18310,18310,18310,130
20241007,130500,293673230,18300,18300,18300,18300,170
20241007,130400,290562230,18290,18290,18290,18290,100
20241007,130300,288733230,18290,18290,18300,18290,96
20241007,130200,286977380,18290,18290,18290,18290,0
20241007,130100,286977380,18290,18290,18290,18290,8
20241007,130000,286831060,18290,18290,18290,18290,0
20241007,125900,286831060,18290,18290,18290,18290,0
20241007,125800,286831060,18290,18290,18290,18290,5
20241007,125700,286739610,18270,18270,18270,18270,51
20241007,125600,285807840,18260,18260,18260,18260,0
20241007,125500,285807840,18260,18260,18260,18260,1
20241007,125400,285789580,18290,18270,18290,18270,243
20241007,125300,281346680,18270,18240,18270,18240,1803
20241007,125200,248442810,18240,18240,18240,18240,4
20241007,125100,248369850,18240,18240,18240,18240,10
20241007,125000,248187450,18240,18240,18240,18240,5
20241007,124900,248096250,18240,18240,18240,18240,0
20241007,124800,248096250,18240,18240,18240,18240,165
20241007,124700,245086650,18230,18230,18230,18230,0
20241007,124600,245086650,18230,18230,18230,18230,5
20241007,124500,244995500,18230,18230,18230,18230,1
20241007,124400,244977270,18240,18240,18240,18240,61
20241007,124300,243864630,18240,18240,18240,18240,0
20241007,124200,243864630,18240,18250,18250,18240,7
20241007,124100,243736910,18250,18240,18250,18240,10
20241007,124000,243554460,18240,18240,18240,18240,1
20241007,123900,243536220,18250,18250,18250,18250,105
20241007,123800,241619970,18250,18260,18260,18250,8
20241007,123700,241473900,18260,18250,18260,18250,2
20241007,123600,241437390,18260,18260,18260,18260,0
20241007,123500,241437390,18260,18260,18260,18260,0
20241007,123400,241437390,18260,18260,18260,18260,7
20241007,123300,241309570,18250,18250,18250,18250,0
20241007,123200,241309570,18250,18250,18250,18250,0
20241007,123100,241309570,18250,18260,18260,18250,117
20241007,123000,239173840,18270,18270,18270,18270,2
20241007,122900,239137300,18270,18270,18270,18270,2
20241007,122800,239100760,18270,18270,18270,18270,2
20241007,122700,239064220,18270,18270,18270,18270,4
20241007,122600,238991140,18270,18270,18270,18270,0
20241007,122500,238991140,18270,18270,18270,18270,3
20241007,122400,238936330,18270,18270,18270,18270,0
20241007,122300,238936330,18270,18270,18270,18270,8
20241007,122200,238790170,18270,18270,18270,18270,25
20241007,122100,238333420,18270,18270,18270,18270,0
20241007,122000,238333420,18270,18270,18270,18270,24
20241007,121900,237894940,18260,18260,18260,18260,0
20241007,121800,237894940,18260,18270,18270,18260,2
20241007,121700,237858410,18270,18270,18270,18270,166
20241007,121600,234825590,18270,18270,18270,18270,100
20241007,121500,232998590,18270,18270,18270,18270,5
20241007,121400,232907240,18250,18250,18250,18250,0
20241007,121300,232907240,18250,18250,18250,18250,0
20241007,121200,232907240,18250,18250,18250,18250,1
20241007,121100,232888990,18250,18260,18260,18250,47
20241007,121000,232031130,18270,18270,18270,18270,5
20241007,120900,231939780,18270,18270,18270,18270,0
20241007,120800,231939780,18270,18270,18270,18270,0
20241007,120700,231939780,18270,18270,18270,18270,0
20241007,120600,231939780,18270,18270,18270,18270,5
20241007,120500,231848430,18270,18280,18280,18270,7
20241007,120400,231720480,18270,18270,18270,18270,1
20241007,120300,231702210,18270,18280,18280,18270,3
20241007,120200,231647380,18280,18280,18280,18280,8
20241007,120100,231501140,18250,18250,18250,18250,0
20241007,120000,231501140,18250,18250,18250,18250,0
20241007,115900,231501140,18250,18250,18250,18250,27
20241007,115800,231008390,18250,18250,18250,18250,0
20241007,115700,231008390,18250,18250,18250,18250,47
20241007,115600,230150640,18260,18260,18260,18260,3
20241007,115500,230095860,18270,18270,18270,18270,0
20241007,115400,230095860,18270,18260,18270,18260,81
20241007,115300,228616090,18270,18270,18270,18270,6
20241007,115200,228506470,18260,18260,18260,18260,0
20241007,115100,228506470,18260,18260,18260,18260,14
20241007,115000,228250830,18260,18260,18260,18260,16
20241007,114900,227958670,18260,18260,18260,18260,0
20241007,114800,227958670,18260,18270,18270,18260,273
20241007,114700,222973620,18270,18270,18270,18270,0
20241007,114600,222973620,18270,18270,18270,18270,6
20241007,114500,222864000,18270,18280,18280,18270,16
20241007,114400,222571530,18280,18280,18280,18280,2
20241007,114300,222534970,18280,18290,18290,18280,44
20241007,114200,221730620,18280,18280,18280,18280,0
20241007,114100,221730620,18280,18280,18290,18280,14
20241007,114000,221474670,18290,18290,18290,18290,0
20241007,113900,221474670,18290,18290,18290,18290,3
20241007,113800,221419800,18280,18270,18280,18270,38
20241007,113700,220725380,18260,18250,18260,18250,70
20241007,113600,219447720,18250,18250,18250,18250,16
20241007,113500,219155720,18260,18260,18260,18260,1
20241007,113400,219137460,18260,18260,18260,18260,0
20241007,113300,219137460,18260,18260,18260,18260,6
20241007,113200,219027900,18260,18260,18260,18260,0
20241007,113100,219027900,18260,18260,18260,18260,0
20241007,113000,219027900,18260,18260,18260,18260,7
20241007,112900,218900080,18260,18260,18260,18260,1
20241007,112800,218881820,18270,18270,18270,18270,1
20241007,112700,218863550,18270,18270,18270,18270,8
20241007,112600,218717390,18270,18270,18270,18270,0
20241007,112500,218717390,18270,18270,18270,18270,0
20241007,112400,218717390,18270,18270,18270,18270,0
20241007,112300,218717390,18270,18240,18270,18240,153
20241007,112200,215922390,18250,18250,18250,18250,0
20241007,112100,215922390,18250,18250,18250,18250,2490
20241007,112000,170479890,18250,18260,18260,18250,16
20241007,111900,170187830,18240,18240,18240,18240,0
20241007,111800,170187830,18240,18240,18240,18240,0
20241007,111700,170187830,18240,18260,18260,18240,28
20241007,111600,169676950,18240,18240,18250,18240,22
20241007,111500,169275650,18240,18240,18240,18240,1
20241007,111400,169257410,18260,18250,18260,18250,122
20241007,111300,167030610,18250,18250,18250,18250,5
20241007,111200,166939360,18250,18250,18250,18250,11
20241007,111100,166738610,18250,18250,18250,18250,292
20241007,111000,161409610,18250,18250,18250,18250,50
20241007,110900,160497110,18250,18260,18260,18250,58
20241007,110800,159438550,18260,18260,18260,18260,6
20241007,110700,159328990,18260,18270,18270,18260,56
20241007,110600,158306080,18270,18270,18270,18270,0
20241007,110500,158306080,18270,18270,18270,18270,0
20241007,110400,158306080,18270,18270,18270,18270,6
20241007,110300,158196460,18270,18270,18270,18270,5
20241007,110200,158105110,18270,18270,18270,18270,0
20241007,110100,158105110,18270,18270,18270,18270,0
20241007,110000,158105110,18270,18270,18270,18270,6
20241007,105900,157995490,18240,18240,18240,18240,0
20241007,105800,157995490,18240,18260,18260,18240,134
20241007,105700,155549470,18260,18260,18260,18260,3
20241007,105600,155494690,18260,18260,18260,18260,0
20241007,105500,155494690,18260,18270,18270,18260,6
20241007,105400,155385100,18280,18280,18280,18280,3
20241007,105300,155330260,18280,18280,18280,18260,5
20241007,105200,155238880,18280,18270,18280,18270,15
20241007,105100,154964820,18240,18230,18240,18230,58
20241007,105000,153907290,18230,18240,18240,18230,112
20241007,104900,151864440,18240,18260,18260,18240,16
20241007,104800,151572400,18260,18300,18300,18260,16
20241007,104700,151279750,18310,18310,18310,18300,57
20241007,104600,150236610,18310,18340,18340,18310,129
20241007,104500,147873580,18340,18350,18350,18340,23
20241007,104400,147451740,18360,18350,18360,18350,7
20241007,104300,147323250,18350,18360,18360,18350,125
20241007,104200,145028290,18370,18370,18370,18370,16
20241007,104100,144734370,18370,18370,18370,18360,227
20241007,104000,140566270,18360,18320,18360,18320,112
20241007,103900,138512720,18320,18290,18320,18290,645
20241007,103800,126709580,18290,18280,18290,18280,69
20241007,103700,125448060,18280,18280,18280,18280,8
20241007,103600,125301820,18270,18270,18270,18270,36
20241007,103500,124644100,18270,18270,18270,18270,3
20241007,103400,124589290,18260,18260,18260,18260,5
20241007,103300,124497990,18260,18240,18260,18240,60
20241007,103200,123402730,18250,18250,18250,18250,4
20241007,103100,123329730,18240,18220,18240,18220,193
20241007,103000,119809540,18230,18240,18240,18220,6
20241007,102900,119700160,18210,18230,18230,18210,27
20241007,102800,119207970,18210,18210,18210,18210,0
20241007,102700,119207970,18210,18210,18210,18210,186
20241007,102600,115820910,18210,18210,18210,18210,0
20241007,102500,115820910,18210,18230,18230,18210,6
20241007,102400,115711570,18220,18220,18220,18220,19
20241007,102300,115365390,18210,18210,18210,18210,0
20241007,102200,115365390,18210,18210,18210,18210,10
20241007,102100,115183290,18210,18200,18210,18200,53
20241007,102000,114218660,18210,18220,18220,18210,8
20241007,101900,114072950,18220,18210,18220,18210,31
20241007,101800,113508240,18210,18220,18220,18210,25
20241007,101700,113052950,18230,18240,18240,18230,46
20241007,101600,112214170,18240,18240,18240,18240,12
20241007,101500,111995290,18250,18240,18250,18240,6
20241007,101400,111885810,18250,18240,18250,18240,17
20241007,101300,111575580,18240,18240,18240,18240,39
20241007,101200,110864220,18240,18240,18240,18240,23
20241007,101100,110444700,18240,18240,18240,18240,23
20241007,101000,110025180,18240,18240,18240,18240,28
20241007,100900,109514460,18240,18230,18240,18230,60
20241007,100800,108420090,18230,18200,18230,18200,155
20241007,100700,105596000,18200,18200,18200,18200,4
20241007,100600,105523200,18200,18200,18210,18200,18
20241007,100500,105195440,18200,18200,18200,18200,132
20241007,100400,102793040,18200,18200,18200,18200,7
20241007,100300,102665640,18200,18180,18200,18180,65
20241007,100200,101483470,18170,18180,18180,18170,32
20241007,100100,100901920,18180,18180,18180,18180,5
20241007,100000,100811020,18180,18180,18180,18180,6
20241007,095900,100701940,18180,18180,18180,18180,4
20241007,095800,100629220,18170,18180,18180,18170,27
20241007,095700,100138370,18180,18180,18180,18180,21
20241007,095600,99756590,18180,18180,18180,18180,15
20241007,095500,99483890,18180,18170,18180,18170,8
20241007,095400,99338500,18170,18170,18170,18170,12
20241007,095300,99120460,18170,18170,18170,18170,7
20241007,095200,98993270,18170,18170,18170,18170,10
20241007,095100,98811570,18150,18150,18150,18150,0
20241007,095000,98811570,18150,18160,18170,18150,9
20241007,094900,98648080,18170,18170,18170,18170,2
20241007,094800,98611740,18170,18170,18170,18170,29
20241007,094700,98084810,18180,18160,18180,18160,52
20241007,094600,97139960,18160,18140,18160,18110,143
20241007,094500,94544990,18120,18130,18130,18120,45
20241007,094400,93729200,18130,18130,18130,18130,10
20241007,094300,93547900,18130,18130,18130,18130,1
20241007,094200,93529770,18130,18120,18130,18120,22
20241007,094100,93131120,18120,18120,18120,18120,43
20241007,094000,92351960,18090,18090,18090,18090,0
20241007,093900,92351960,18090,18100,18120,18090,1334
20241007,093800,68202060,18100,18100,18100,18100,32
20241007,093700,67622860,18100,18090,18100,18090,106
20241007,093600,65705220,18090,18080,18090,18080,34
20241007,093500,65090400,18090,18070,18090,18070,54
20241007,093400,64114080,18070,18070,18070,18070,0
20241007,093300,64114080,18070,18070,18070,18070,3
20241007,093200,64059870,18070,18070,18070,18070,2
20241007,093100,64023730,18080,18080,18080,18080,0
20241007,093000,64023730,18080,18060,18080,18060,111
20241007,092900,62018930,18060,18060,18060,18060,0
20241007,092800,62018930,18060,18060,18060,18060,1
20241007,092700,62000870,18050,18050,18050,18050,2
20241007,092600,61964770,18050,18050,18050,18050,15
20241007,092500,61694020,18060,18060,18060,18060,5
20241007,092400,61603720,18050,18040,18050,18040,7
20241007,092300,61477380,18050,18050,18050,18050,6
20241007,092200,61369080,18050,18050,18050,18050,14
20241007,092100,61116380,18050,18060,18060,18050,65
20241007,092000,59942490,18060,18050,18060,18050,36
20241007,091900,59292340,18020,18020,18020,18020,0
20241007,091800,59292340,18020,18020,18020,18020,33
20241007,091700,58697680,18020,18020,18020,18020,5
20241007,091600,58607580,18020,18030,18030,18020,33
20241007,091500,58012760,18020,18030,18030,18020,8
20241007,091400,57868590,18050,18010,18050,18010,563
20241007,091300,47715130,18030,18030,18030,18030,21
20241007,091200,47336500,18030,18030,18030,18030,0
20241007,091100,47336500,18030,18010,18030,18010,30
20241007,091000,46796160,18010,18010,18010,18010,233
20241007,090900,42599830,17980,17980,17980,17980,0
20241007,090800,42599830,17980,17980,17980,17980,5
20241007,090700,42509930,17960,17960,17960,17960,20
20241007,090600,42150730,17980,17980,17980,17960,244
20241007,090500,37765180,17980,18020,18020,17980,29
20241007,090400,37243720,18020,18020,18020,18020,3
20241007,090300,37189660,18000,18000,18000,18000,0
20241007,090200,37189660,18000,18000,18000,18000,664
20241007,090100,25237660,18000,18050,18050,17930,593
20241007,090000,14568320,18040,18030,18040,18030,808