KissMeData/018250/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190800,615116690,18890,18890,18890,18890,368
20241007,190700,615116690,18890,18890,18890,18890,0
20241007,190600,615116690,18890,18890,18890,18890,0
20241007,190500,615116690,18890,18890,18890,18890,0
20241007,190400,615116690,18890,18890,18890,18890,0
20241007,190300,615116690,18890,18890,18890,18890,0
20241007,190200,615116690,18890,18890,18890,18890,0
20241007,190100,615116690,18890,18890,18890,18890,0
20241007,190000,615116690,18890,18890,18890,18890,0
20241007,185900,615116690,18890,18890,18890,18890,0
20241007,185800,615116690,18890,18890,18890,18890,0
20241007,185700,615116690,18890,18890,18890,18890,0
20241007,185600,615116690,18890,18890,18890,18890,0
20241007,185500,615116690,18890,18890,18890,18890,0
20241007,185400,615116690,18890,18890,18890,18890,0
20241007,185300,615116690,18890,18890,18890,18890,0
20241007,185200,615116690,18890,18890,18890,18890,0
20241007,185100,615116690,18890,18890,18890,18890,0
20241007,185000,615116690,18890,18890,18890,18890,0
20241007,184900,615116690,18890,18890,18890,18890,0
20241007,184800,615116690,18890,18890,18890,18890,0
20241007,184700,615116690,18890,18890,18890,18890,0
20241007,184600,615116690,18890,18890,18890,18890,0
20241007,184500,615116690,18890,18890,18890,18890,0
20241007,184400,615116690,18890,18890,18890,18890,0
20241007,184300,615116690,18890,18890,18890,18890,0
20241007,184200,615116690,18890,18890,18890,18890,0
20241007,184100,615116690,18890,18890,18890,18890,0
20241007,184000,615116690,18890,18890,18890,18890,0
20241007,183900,615116690,18890,18890,18890,18890,0
20241007,183800,615116690,18890,18890,18890,18890,368
20241007,183700,615116690,18890,18890,18890,18890,0
20241007,183600,615116690,18890,18890,18890,18890,0
20241007,183500,615116690,18890,18890,18890,18890,0
20241007,183400,615116690,18890,18890,18890,18890,0
20241007,183300,615116690,18890,18890,18890,18890,0
20241007,183200,615116690,18890,18890,18890,18890,0
20241007,183100,615116690,18890,18890,18890,18890,0
20241007,183000,615116690,18890,18890,18890,18890,0
20241007,182900,615116690,18890,18890,18890,18890,0
20241007,182800,615116690,18890,18890,18890,18890,0
20241007,182700,615116690,18890,18890,18890,18890,0
20241007,182600,615116690,18890,18890,18890,18890,0
20241007,182500,615116690,18890,18890,18890,18890,0
20241007,182400,615116690,18890,18890,18890,18890,0
20241007,182300,615116690,18890,18890,18890,18890,0
20241007,182200,615116690,18890,18890,18890,18890,0
20241007,182100,615116690,18890,18890,18890,18890,0
20241007,182000,615116690,18890,18890,18890,18890,0
20241007,181900,615116690,18890,18890,18890,18890,0
20241007,181800,615116690,18890,18890,18890,18890,0
20241007,181700,615116690,18890,18890,18890,18890,0
20241007,181600,615116690,18890,18890,18890,18890,0
20241007,181500,615116690,18890,18890,18890,18890,0
20241007,181400,615116690,18890,18890,18890,18890,0
20241007,181300,615116690,18890,18890,18890,18890,0
20241007,181200,615116690,18890,18890,18890,18890,0
20241007,181100,615116690,18890,18890,18890,18890,0
20241007,181000,615116690,18890,18890,18890,18890,0
20241007,180900,615116690,18890,18890,18890,18890,0
20241007,180800,615116690,18890,18890,18890,18890,368
20241007,180700,615116690,18890,18890,18890,18890,0
20241007,180600,615116690,18890,18890,18890,18890,0
20241007,180500,615116690,18890,18890,18890,18890,0
20241007,180400,615116690,18890,18890,18890,18890,0
20241007,180300,615116690,18890,18890,18890,18890,0
20241007,180200,615116690,18890,18890,18890,18890,0
20241007,180100,615116690,18890,18890,18890,18890,0
20241007,180000,615116690,18890,18890,18890,18890,0
20241007,175900,615116690,18890,18890,18890,18890,0
20241007,175800,615116690,18890,18890,18890,18890,0
20241007,175700,615116690,18890,18890,18890,18890,0
20241007,175600,615116690,18890,18890,18890,18890,0
20241007,175500,615116690,18890,18890,18890,18890,0
20241007,175400,615116690,18890,18890,18890,18890,0
20241007,175300,615116690,18890,18890,18890,18890,0
20241007,175200,615116690,18890,18890,18890,18890,0
20241007,175100,615116690,18890,18890,18890,18890,0
20241007,175000,615116690,18890,18890,18890,18890,0
20241007,174900,615116690,18890,18890,18890,18890,0
20241007,174800,615116690,18890,18890,18890,18890,0
20241007,174700,615116690,18890,18890,18890,18890,0
20241007,174600,615116690,18890,18890,18890,18890,0
20241007,174500,615116690,18890,18890,18890,18890,0
20241007,174400,615116690,18890,18890,18890,18890,0
20241007,174300,615116690,18890,18890,18890,18890,0
20241007,174200,615116690,18890,18890,18890,18890,0
20241007,174100,615116690,18890,18890,18890,18890,0
20241007,174000,615116690,18890,18890,18890,18890,0
20241007,173900,615116690,18890,18890,18890,18890,0
20241007,173800,615116690,18890,18890,18890,18890,368
20241007,173700,615116690,18890,18890,18890,18890,0
20241007,173600,615116690,18890,18890,18890,18890,0
20241007,173500,615116690,18890,18890,18890,18890,0
20241007,173400,615116690,18890,18890,18890,18890,0
20241007,173300,615116690,18890,18890,18890,18890,0
20241007,173200,615116690,18890,18890,18890,18890,0
20241007,173100,615116690,18890,18890,18890,18890,0
20241007,173000,615116690,18890,18890,18890,18890,0
20241007,172900,615116690,18890,18890,18890,18890,0
20241007,172800,615116690,18890,18890,18890,18890,0
20241007,172700,615116690,18890,18890,18890,18890,0
20241007,172600,615116690,18890,18890,18890,18890,0
20241007,172500,615116690,18890,18890,18890,18890,0
20241007,172400,615116690,18890,18890,18890,18890,0
20241007,172300,615116690,18890,18890,18890,18890,0
20241007,172200,615116690,18890,18890,18890,18890,0
20241007,172100,615116690,18890,18890,18890,18890,0
20241007,172000,615116690,18890,18890,18890,18890,0
20241007,171900,615116690,18890,18890,18890,18890,0
20241007,171800,615116690,18890,18890,18890,18890,0
20241007,171700,615116690,18890,18890,18890,18890,0
20241007,171600,615116690,18890,18890,18890,18890,0
20241007,171500,615116690,18890,18890,18890,18890,0
20241007,171400,615116690,18890,18890,18890,18890,0
20241007,171300,615116690,18890,18890,18890,18890,0
20241007,171200,615116690,18890,18890,18890,18890,0
20241007,171100,615116690,18890,18890,18890,18890,0
20241007,171000,615116690,18890,18890,18890,18890,0
20241007,170900,615116690,18890,18890,18890,18890,0
20241007,170800,615116690,18890,18890,18890,18890,368
20241007,170700,615116690,18890,18890,18890,18890,0
20241007,170600,615116690,18890,18890,18890,18890,0
20241007,170500,615116690,18890,18890,18890,18890,0
20241007,170400,615116690,18890,18890,18890,18890,0
20241007,170300,615116690,18890,18890,18890,18890,0
20241007,170200,615116690,18890,18890,18890,18890,0
20241007,170100,615116690,18890,18890,18890,18890,0
20241007,170000,615116690,18890,18890,18890,18890,0
20241007,165900,615116690,18890,18890,18890,18890,0
20241007,165800,615116690,18890,18890,18890,18890,0
20241007,165700,615116690,18890,18890,18890,18890,0
20241007,165600,615116690,18890,18890,18890,18890,0
20241007,165500,615116690,18890,18890,18890,18890,0
20241007,165400,615116690,18890,18890,18890,18890,0
20241007,165300,615116690,18890,18890,18890,18890,0
20241007,165200,615116690,18890,18890,18890,18890,0
20241007,165100,615116690,18890,18890,18890,18890,0
20241007,165000,615116690,18890,18890,18890,18890,0
20241007,164900,615116690,18890,18890,18890,18890,0
20241007,164800,615116690,18890,18890,18890,18890,0
20241007,164700,615116690,18890,18890,18890,18890,0
20241007,164600,615116690,18890,18890,18890,18890,0
20241007,164500,615116690,18890,18890,18890,18890,0
20241007,164400,615116690,18890,18890,18890,18890,0
20241007,164300,615116690,18890,18890,18890,18890,0
20241007,164200,615116690,18890,18890,18890,18890,0
20241007,164100,615116690,18890,18890,18890,18890,0
20241007,164000,615116690,18890,18890,18890,18890,0
20241007,163900,615116690,18890,18890,18890,18890,0
20241007,163800,615116690,18890,18890,18890,18890,368
20241007,163700,615116690,18890,18890,18890,18890,0
20241007,163600,615116690,18890,18890,18890,18890,0
20241007,163500,615116690,18890,18890,18890,18890,0
20241007,163400,615116690,18890,18890,18890,18890,0
20241007,163300,615116690,18890,18890,18890,18890,0
20241007,163200,615116690,18890,18890,18890,18890,0
20241007,163100,615116690,18890,18890,18890,18890,0
20241007,163000,615116690,18890,18890,18890,18890,0
20241007,162900,615116690,18890,18890,18890,18890,0
20241007,162800,615116690,18890,18890,18890,18890,0
20241007,162700,615116690,18890,18890,18890,18890,0
20241007,162600,615116690,18890,18890,18890,18890,0
20241007,162500,615116690,18890,18890,18890,18890,0
20241007,162400,615116690,18890,18890,18890,18890,0
20241007,162300,615116690,18890,18890,18890,18890,0
20241007,162200,615116690,18890,18890,18890,18890,0
20241007,162100,615116690,18890,18890,18890,18890,0
20241007,162000,615116690,18890,18890,18890,18890,0
20241007,161900,615116690,18890,18890,18890,18890,0
20241007,161800,615116690,18890,18890,18890,18890,0
20241007,161700,615116690,18890,18890,18890,18890,0
20241007,161600,615116690,18890,18890,18890,18890,0
20241007,161500,615116690,18890,18890,18890,18890,0
20241007,161400,615116690,18890,18890,18890,18890,0
20241007,161300,615116690,18890,18890,18890,18890,0
20241007,161200,615116690,18890,18890,18890,18890,0
20241007,161100,615116690,18890,18890,18890,18890,0
20241007,161000,615116690,18890,18890,18890,18890,0
20241007,160900,615116690,18890,18890,18890,18890,0
20241007,160800,615116690,18890,18890,18890,18890,368
20241007,160700,615116690,18890,18890,18890,18890,0
20241007,160600,615116690,18890,18890,18890,18890,0
20241007,160500,615116690,18890,18890,18890,18890,0
20241007,160400,615116690,18890,18890,18890,18890,0
20241007,160300,615116690,18890,18890,18890,18890,0
20241007,160200,615116690,18890,18890,18890,18890,0
20241007,160100,615116690,18890,18890,18890,18890,0
20241007,160000,615116690,18890,18890,18890,18890,0
20241007,155900,615116690,18890,18890,18890,18890,0
20241007,155800,615116690,18890,18890,18890,18890,0
20241007,155700,615116690,18890,18890,18890,18890,0
20241007,155600,615116690,18890,18890,18890,18890,0
20241007,155500,615116690,18890,18890,18890,18890,0
20241007,155400,615116690,18890,18890,18890,18890,0
20241007,155300,615116690,18890,18890,18890,18890,0
20241007,155200,615116690,18890,18890,18890,18890,0
20241007,155100,615116690,18890,18890,18890,18890,0
20241007,155000,615116690,18890,18890,18890,18890,0
20241007,154900,615116690,18890,18890,18890,18890,0
20241007,154800,615116690,18890,18890,18890,18890,0
20241007,154700,615116690,18890,18890,18890,18890,0
20241007,154600,615116690,18890,18890,18890,18890,0
20241007,154500,615116690,18890,18890,18890,18890,0
20241007,154400,615116690,18890,18890,18890,18890,0
20241007,154300,615116690,18890,18890,18890,18890,0
20241007,154200,615116690,18890,18890,18890,18890,0
20241007,154100,615116690,18890,18890,18890,18890,0
20241007,154000,615116690,18890,18890,18890,18890,0
20241007,153900,615116690,18890,18890,18890,18890,0
20241007,153800,615116690,18890,18890,18890,18890,368
20241007,153700,615116690,18890,18890,18890,18890,0
20241007,153600,615116690,18890,18890,18890,18890,0
20241007,153500,615116690,18890,18890,18890,18890,0
20241007,153400,615116690,18890,18890,18890,18890,0
20241007,153300,615116690,18890,18890,18890,18890,0
20241007,153200,615116690,18890,18890,18890,18890,0
20241007,153100,615116690,18890,18890,18890,18890,0
20241007,153000,615116690,18890,18890,18890,18890,368
20241007,152900,608165170,19030,19030,19030,19030,0
20241007,152800,608165170,19030,19030,19030,19030,0
20241007,152700,608165170,19030,19030,19030,19030,0
20241007,152600,608165170,19030,19030,19030,19030,0
20241007,152500,608165170,19030,19030,19030,19030,0
20241007,152400,608165170,19030,19030,19030,19030,0
20241007,152300,608165170,19030,19030,19030,19030,0
20241007,152200,608165170,19030,19030,19030,19030,0
20241007,152100,608165170,19030,19030,19030,19030,0
20241007,152000,608165170,19030,19030,19030,19030,0
20241007,151900,608165170,19030,18990,19030,18960,56
20241007,151800,607100860,18990,19030,19030,18990,183
20241007,151700,603622860,19000,19030,19030,19000,90
20241007,151600,601910340,19030,19020,19030,19010,121
20241007,151500,599608030,19030,19030,19030,19020,114
20241007,151400,597438710,19030,19030,19030,19020,102
20241007,151300,595497800,19030,19030,19030,19030,122
20241007,151200,593176140,19010,19010,19030,19010,113
20241007,151100,591026900,19030,19020,19030,19010,98
20241007,151000,589162030,19030,19020,19030,19010,115
20241007,150900,586973670,19030,19020,19030,19020,124
20241007,150800,584613990,19020,19020,19030,19010,101
20241007,150700,582692050,19030,19030,19030,19030,102
20241007,150600,580750990,19030,19030,19030,19010,131
20241007,150500,578258210,19030,19020,19030,19020,103
20241007,150400,576298150,19030,19030,19030,19020,105
20241007,150300,574300030,19030,19030,19030,19030,92
20241007,150200,572549270,19030,19040,19040,19020,140
20241007,150100,569884680,19040,19040,19040,19020,117
20241007,150000,567657120,19040,19040,19040,19020,113
20241007,145900,565505840,19040,19040,19040,19040,100
20241007,145800,563601840,19040,19040,19040,19040,129
20241007,145700,561145680,19030,19040,19040,19030,108
20241007,145600,559089460,19040,19040,19040,19020,98
20241007,145500,557223710,19010,19000,19040,19000,372
20241007,145400,550145970,19010,19010,19010,19010,0
20241007,145300,550145970,19010,18990,19010,18990,30
20241007,145200,549576230,18990,18990,18990,18990,5
20241007,145100,549481280,18990,19010,19010,18990,216
20241007,145000,545378050,19010,18990,19010,18990,315
20241007,144900,539394110,18990,18990,18990,18990,8
20241007,144800,539242190,18990,18990,18990,18990,0
20241007,144700,539242190,18990,18990,18990,18990,2
20241007,144600,539204210,18990,18990,18990,18990,1
20241007,144500,539185220,18990,18970,18990,18970,343
20241007,144400,532674520,18970,18970,18970,18970,1
20241007,144300,532655550,18970,18950,18970,18950,11
20241007,144200,532446980,18980,18980,18980,18980,3
20241007,144100,532390040,18980,18980,18980,18950,127
20241007,144000,529983100,18970,18990,18990,18970,356
20241007,143900,523223380,18980,18980,18980,18980,1
20241007,143800,523204400,18990,18980,18990,18980,2
20241007,143700,523166430,18990,18990,18990,18990,1
20241007,143600,523147440,18990,18990,18990,18990,2
20241007,143500,523109460,19000,18980,19000,18980,312
20241007,143400,517184570,18980,18980,18980,18980,1
20241007,143300,517165590,18990,18990,18990,18990,1
20241007,143200,517146600,18990,18980,18990,18980,3
20241007,143100,517089650,19000,19000,19000,19000,0
20241007,143000,517089650,19000,18990,19000,18990,344
20241007,142900,510554910,18950,18970,18970,18950,74
20241007,142800,509151780,18970,18970,18970,18970,8
20241007,142700,509000020,18970,18990,18990,18970,74
20241007,142600,507595620,19000,19000,19010,19000,3
20241007,142500,507538610,19040,19030,19040,19000,320
20241007,142400,501447940,19000,19000,19030,19000,3
20241007,142300,501390910,19000,19030,19030,19000,6
20241007,142200,501276880,19020,19020,19020,19020,0
20241007,142100,501276880,19020,19020,19020,19020,1
20241007,142000,501257860,19000,19030,19030,19000,334
20241007,141900,494901870,19000,19000,19030,19000,22
20241007,141800,494483840,19000,19000,19000,18990,103
20241007,141700,492526860,19000,19000,19030,19000,5
20241007,141600,492431770,19000,19030,19030,19000,3
20241007,141500,492374740,19000,19020,19030,19000,344
20241007,141400,485829350,18990,18990,18990,18990,0
20241007,141300,485829350,18990,19010,19010,18990,2
20241007,141200,485791350,18990,18990,18990,18990,2
20241007,141100,485753370,18990,19020,19020,18980,3
20241007,141000,485696380,19020,18980,19020,18980,313
20241007,140900,479746940,18980,18980,18980,18980,22
20241007,140800,479329380,19030,18990,19030,18990,4
20241007,140700,479253380,19030,18990,19030,18990,3
20241007,140600,479196370,18990,19030,19030,18990,16
20241007,140500,478891970,18980,19020,19030,18980,318
20241007,140400,472841090,19020,19010,19020,19010,2
20241007,140300,472803060,19030,19030,19030,19030,0
20241007,140200,472803060,19030,19030,19030,19030,302
20241007,140100,467056000,19000,19000,19000,19000,0
20241007,140000,467056000,19000,19020,19030,19000,344
20241007,135900,460513190,19010,19010,19010,19010,1
20241007,135800,460494180,18990,18990,18990,18990,0
20241007,135700,460494180,18990,19020,19020,18990,12
20241007,135600,460266260,19020,19020,19020,19020,1
20241007,135500,460247240,19020,19010,19020,19010,311
20241007,135400,454333120,19010,19010,19010,19010,1
20241007,135300,454314110,19010,19010,19010,19010,1
20241007,135200,454295100,19020,19020,19020,19020,1
20241007,135100,454276080,19020,19020,19020,19020,1
20241007,135000,454257060,19020,19010,19020,19010,303
20241007,134900,448495120,19010,19010,19010,19010,0
20241007,134800,448495120,19010,19020,19020,19010,4
20241007,134700,448419050,19010,19010,19010,19010,4
20241007,134600,448343010,18970,18970,18970,18970,9
20241007,134500,448172280,19020,18940,19020,18940,338
20241007,134400,441746470,18940,18940,18940,18940,32
20241007,134300,441140390,18940,18940,19010,18940,23
20241007,134200,440704700,19010,18950,19020,18940,9
20241007,134100,440534000,18950,18950,18950,18950,33
20241007,134000,439908650,18950,19020,19020,18950,312
20241007,133900,433974690,18920,18970,18970,18920,23
20241007,133800,433538890,19020,18980,19020,18970,9
20241007,133700,433368080,18980,18990,18990,18980,6
20241007,133600,433254190,18980,19010,19010,18980,7
20241007,133500,433121220,19010,18980,19020,18980,300
20241007,133400,427415270,18970,18940,19020,18940,6
20241007,133300,427301480,19020,18920,19020,18910,14
20241007,133200,427036560,18920,18940,18950,18920,18
20241007,133100,426695750,18940,18940,18940,18940,15
20241007,133000,426411650,19020,18950,19020,18950,332
20241007,132900,420114460,18930,18940,18940,18930,8
20241007,132800,419962980,18960,18960,18960,18960,1
20241007,132700,419944020,18920,18960,18960,18920,38
20241007,132600,419223800,18960,19020,19020,18960,11
20241007,132500,419015000,18980,18990,19030,18980,304
20241007,132400,413236170,19000,19010,19020,19000,4
20241007,132300,413160130,19020,19020,19020,19020,0
20241007,132200,413160130,19020,19020,19020,19020,0
20241007,132100,413160130,19020,19020,19020,19020,8
20241007,132000,413007970,19020,19000,19020,18940,403
20241007,131900,405346550,18860,18860,18860,18860,0
20241007,131800,405346550,18860,18860,18860,18860,0
20241007,131700,405346550,18860,19010,19010,18860,34
20241007,131600,404704190,19020,19020,19020,19020,6
20241007,131500,404590070,19020,19000,19030,18980,342
20241007,131400,398086470,19010,19010,19010,19010,0
20241007,131300,398086470,19010,19010,19010,19010,1
20241007,131200,398067460,18970,18970,18970,18970,1
20241007,131100,398048490,18980,19010,19010,18980,2
20241007,131000,398010500,18980,19020,19030,18980,299
20241007,130900,392322780,19020,19020,19020,19020,1
20241007,130800,392303760,19020,19020,19020,19020,1
20241007,130700,392284740,18970,18960,18970,18960,3
20241007,130600,392227850,18960,18960,18960,18960,4
20241007,130500,392152010,18960,18960,19030,18960,296
20241007,130400,386521070,19020,18960,19020,18960,3
20241007,130300,386464130,18960,19010,19010,18960,2
20241007,130200,386426160,18950,18950,18950,18950,1
20241007,130100,386407210,18950,18950,18950,18950,5
20241007,130000,386312460,19020,19010,19020,18940,327
20241007,125900,380094610,18940,18940,18940,18940,23
20241007,125800,379658990,18940,18940,18940,18940,2
20241007,125700,379621110,18940,18940,18940,18940,2
20241007,125600,379583230,18940,19020,19020,18940,4
20241007,125500,379507310,18930,18920,19020,18920,295
20241007,125400,373900680,18930,18930,18930,18930,107
20241007,125300,371875170,18930,18930,18930,18930,0
20241007,125200,371875170,18930,18940,19010,18930,25
20241007,125100,371401640,18940,18950,19020,18940,14
20241007,125000,371136220,19020,19010,19020,18940,297
20241007,124900,365487960,18950,18950,18950,18950,11
20241007,124800,365279510,18950,18950,18950,18950,2
20241007,124700,365241610,18950,19010,19010,18950,12
20241007,124600,365014150,19010,19010,19010,19010,2
20241007,124500,364976130,19010,19000,19010,19000,321
20241007,124400,358873950,19000,19000,19000,19000,0
20241007,124300,358873950,19000,19000,19000,19000,2
20241007,124200,358835950,19000,19000,19000,19000,1
20241007,124100,358816950,19000,19000,19000,19000,2
20241007,124000,358778950,19000,18930,19000,18930,292
20241007,123900,353231090,18930,18930,19000,18930,6
20241007,123800,353117440,18930,19000,19000,18930,4
20241007,123700,353041650,18940,18950,18950,18940,5
20241007,123600,352946940,18940,18940,18940,18940,4
20241007,123500,352871180,18940,18930,19000,18930,295
20241007,123400,347266570,19000,18930,19000,18930,8
20241007,123300,347114990,18930,18930,18930,18930,9
20241007,123200,346944620,18940,18940,18940,18940,39
20241007,123100,346205960,18940,19000,19000,18940,43
20241007,123000,345391480,19000,19000,19000,19000,319
20241007,122900,339330480,19000,18920,19000,18920,11
20241007,122800,339122280,19010,19010,19010,19010,413
20241007,122700,331271150,19010,19010,19010,19010,0
20241007,122600,331271150,19010,19010,19010,19010,3
20241007,122500,331214120,19010,18980,19020,18980,308
20241007,122400,325360200,18810,18990,18990,18800,552
20241007,122300,314938120,18990,18990,19010,18990,12
20241007,122200,314710140,19010,19010,19010,19010,11
20241007,122100,314501030,19020,19010,19020,19010,3
20241007,122000,314443990,19010,19000,19020,19000,287
20241007,121900,308989250,18990,18990,18990,18990,7
20241007,121800,308856320,19000,19000,19000,19000,3
20241007,121700,308799320,19000,19000,19000,19000,8
20241007,121600,308647320,19000,19000,19000,19000,5
20241007,121500,308552320,19000,19000,19000,19000,320
20241007,121400,302472320,18990,18990,18990,18990,0
20241007,121300,302472320,18990,19000,19000,18990,7
20241007,121200,302339380,19000,19000,19000,19000,1
20241007,121100,302320380,19000,19000,19000,19000,1
20241007,121000,302301380,19000,18990,19000,18990,284
20241007,120900,296907340,18990,18990,18990,18990,3
20241007,120800,296850370,18980,18990,18990,18980,23
20241007,120700,296413820,18990,18990,18990,18990,6
20241007,120600,296299880,19000,19000,19000,19000,1
20241007,120500,296280880,19010,18990,19010,18990,290
20241007,120400,290769770,19000,19000,19000,19000,2
20241007,120300,290731770,18990,18990,18990,18990,1
20241007,120200,290712780,18990,19000,19000,18990,12
20241007,120100,290484800,19010,19010,19010,19010,55
20241007,120000,289439250,19010,19000,19010,19000,312
20241007,115900,283509540,19000,19000,19000,19000,0
20241007,115800,283509540,19000,18980,19000,18980,1049
20241007,115700,263585290,18990,18990,18990,18990,1
20241007,115600,263566300,18990,18970,18990,18970,264
20241007,115500,258555430,18970,18950,18980,18950,240
20241007,115400,254003270,18950,18950,18950,18950,0
20241007,115300,254003270,18950,18950,18950,18950,5
20241007,115200,253908520,18960,18970,18970,18960,3
20241007,115100,253851630,18950,18950,18950,18950,0
20241007,115000,253851630,18950,18960,18970,18950,289
20241007,114900,248371600,18950,18960,18960,18950,18
20241007,114800,248030380,18960,18960,18960,18960,3
20241007,114700,247973500,18960,18960,18960,18960,3
20241007,114600,247916620,18960,18960,18960,18960,35
20241007,114500,247253020,18960,18950,18960,18950,308
20241007,114400,241415580,18950,18950,18950,18950,2
20241007,114300,241377680,18950,18950,18950,18950,9
20241007,114200,241207130,18960,18960,18960,18960,0
20241007,114100,241207130,18960,18960,18960,18960,2
20241007,114000,241169210,18950,18940,18960,18940,280
20241007,113900,235862540,18940,18950,18950,18940,10
20241007,113800,235673100,18950,18950,18950,18950,2
20241007,113700,235635200,18950,18950,18950,18950,4
20241007,113600,235559400,18960,18960,18960,18960,0
20241007,113500,235559400,18960,18960,18960,18960,281
20241007,113400,230231640,18950,18960,18960,18950,26
20241007,113300,229738890,18960,18960,18960,18960,3
20241007,113200,229682010,18960,18960,18960,18960,4
20241007,113100,229606170,18960,18960,18960,18960,4
20241007,113000,229530330,18960,18960,18960,18960,305
20241007,112900,223747530,18940,18940,18940,18940,0
20241007,112800,223747530,18940,18940,18940,18940,0
20241007,112700,223747530,18940,18940,18960,18940,12
20241007,112600,223520230,18960,18960,18960,18960,1
20241007,112500,223501270,18960,18950,18960,18950,282
20241007,112400,218156710,18950,18950,18950,18950,0
20241007,112300,218156710,18950,18950,18950,18950,0
20241007,112200,218156710,18950,18950,18950,18950,2
20241007,112100,218118810,18940,18950,18950,18940,21
20241007,112000,217720880,18950,18940,18950,18940,258
20241007,111900,212833910,18940,18940,18940,18940,0
20241007,111800,212833910,18940,18940,18940,18940,2
20241007,111700,212796030,18920,18940,18940,18920,12
20241007,111600,212568900,18940,18940,18940,18940,16
20241007,111500,212265860,18940,18940,18950,18940,304
20241007,111400,206508000,18940,18940,18940,18930,44
20241007,111300,205675040,18940,18940,18940,18930,91
20241007,111200,203952380,18940,18950,18950,18940,4
20241007,111100,203876610,18940,18960,18960,18940,15
20241007,111000,203592270,18940,18920,18960,18920,144
20241007,110900,200863260,18920,18920,18920,18920,1
20241007,110800,200844340,18870,18870,18870,18870,0
20241007,110700,200844340,18870,18870,18870,18870,0
20241007,110600,200844340,18870,18930,18930,18870,27
20241007,110500,200333940,18960,18950,18960,18950,278
20241007,110400,195065310,18900,18920,18920,18900,10
20241007,110300,194876180,18950,18950,18950,18950,3
20241007,110200,194819330,18930,18930,18930,18930,1
20241007,110100,194800400,18930,18950,18950,18930,3
20241007,110000,194743580,18950,18940,18950,18940,334
20241007,105900,188416390,18950,18950,18950,18950,1
20241007,105800,188397440,18950,18950,18950,18950,4
20241007,105700,188321640,18950,18950,18950,18950,4
20241007,105600,188245840,18950,18950,18950,18950,3
20241007,105500,188188990,18950,18920,18950,18920,258
20241007,105400,183302360,18930,18930,18930,18930,1
20241007,105300,183283430,18930,18940,18940,18930,8
20241007,105200,183131980,18940,18940,18940,18940,1
20241007,105100,183113040,18940,18940,18940,18940,5
20241007,105000,183018340,18940,18930,18940,18930,275
20241007,104900,177812160,18920,18920,18920,18920,1
20241007,104800,177793240,18920,18930,18930,18920,41
20241007,104700,177017500,18930,18930,18930,18930,6
20241007,104600,176903920,18930,18930,18930,18930,0
20241007,104500,176903920,18930,18920,18930,18920,337
20241007,104400,170524910,18930,18930,18930,18930,4
20241007,104300,170449190,18940,18940,18940,18940,130
20241007,104200,167986990,18950,18950,18950,18950,6
20241007,104100,167873290,18940,18950,18950,18940,118
20241007,104000,165638340,18950,18930,18950,18930,46
20241007,103900,164766970,18930,18930,18930,18930,1
20241007,103800,164748040,18930,18920,18930,18920,12
20241007,103700,164520980,18930,18940,18940,18930,10
20241007,103600,164331670,18940,18950,18950,18940,112
20241007,103500,162209370,18940,18940,18950,18940,274
20241007,103400,157018800,18930,18940,18940,18930,5
20241007,103300,156924120,18940,18930,18940,18930,26
20241007,103200,156431840,18930,18930,18930,18930,22
20241007,103100,156015380,18930,18920,18930,18920,31
20241007,103000,155428650,18910,18910,18910,18910,188
20241007,102900,151873570,18900,18900,18900,18900,5
20241007,102800,151779070,18900,18910,18910,18900,5
20241007,102700,151684540,18910,18910,18910,18910,1
20241007,102600,151665630,18910,18910,18910,18910,62
20241007,102500,150493210,18910,18910,18910,18910,277
20241007,102400,145255140,18910,18910,18910,18910,3
20241007,102300,145198410,18910,18910,18910,18910,3
20241007,102200,145141680,18910,18910,18910,18910,3
20241007,102100,145084950,18890,18890,18890,18890,0
20241007,102000,145084950,18890,18880,18890,18880,214
20241007,101900,141044130,18880,18880,18880,18880,10
20241007,101800,140855330,18890,18890,18890,18890,14
20241007,101700,140590870,18900,18900,18910,18900,68
20241007,101600,139305640,18910,18910,18910,18910,0
20241007,101500,139305640,18910,18940,18950,18910,310
20241007,101400,133433700,18930,18940,18940,18930,10
20241007,101300,133244370,18940,18940,18940,18940,4
20241007,101200,133168610,18940,18950,18950,18940,5
20241007,101100,133073880,18950,18950,18950,18950,3
20241007,101000,133017030,18950,18940,18950,18940,272
20241007,100900,127863740,18930,18930,18930,18930,0
20241007,100800,127863740,18930,18940,18940,18930,30
20241007,100700,127295760,18950,18950,18950,18950,15
20241007,100600,127011510,18940,18940,18940,18940,10
20241007,100500,126822110,18950,18940,18950,18940,290
20241007,100400,121327550,18920,18920,18920,18920,0
20241007,100300,121327550,18920,18920,18920,18920,0
20241007,100200,121327550,18920,18930,18930,18920,110
20241007,100100,119245280,18950,18950,18950,18950,0
20241007,100000,119245280,18950,18900,18950,18900,344
20241007,095900,112736880,18910,18910,18910,18910,12
20241007,095800,112509960,18900,18900,18900,18900,1
20241007,095700,112491060,18900,18900,18900,18900,9
20241007,095600,112320960,18900,18940,18940,18900,22
20241007,095500,111904880,18940,18910,18940,18910,275
20241007,095400,106699550,18800,18800,18800,18800,0
20241007,095300,106699550,18800,18800,18800,18800,0
20241007,095200,106699550,18800,18800,18800,18800,0
20241007,095100,106699550,18800,18800,18800,18800,0
20241007,095000,106699550,18800,18930,18940,18800,319
20241007,094900,100665930,18880,18880,18880,18880,6
20241007,094800,100552650,18880,18870,18880,18870,23
20241007,094700,100118590,18880,18880,18880,18880,25
20241007,094600,99646590,18880,18920,18930,18880,223
20241007,094500,95426160,18920,18910,18920,18910,294
20241007,094400,89865830,18880,18870,18880,18870,19
20241007,094300,89507250,18870,18910,18910,18870,131
20241007,094200,87034900,18910,18930,18930,18910,9
20241007,094100,86864610,18900,18900,18900,18900,3
20241007,094000,86807910,18880,18860,18880,18860,124
20241007,093900,84467340,18850,18860,18870,18850,30
20241007,093800,83901550,18870,18880,18880,18870,15
20241007,093700,83618450,18880,18870,18880,18870,30
20241007,093600,83052260,18870,18870,18870,18870,0
20241007,093500,83052260,18870,18850,18880,18850,278
20241007,093400,77809130,18770,18770,18770,18770,0
20241007,093300,77809130,18770,18840,18850,18770,219
20241007,093200,73683930,18840,18850,18870,18840,52
20241007,093100,72704030,18860,18850,18880,18850,61
20241007,093000,71553830,18840,18840,18850,18840,76
20241007,092900,70121450,18830,18850,18850,18830,24
20241007,092800,69669170,18840,18860,18870,18830,26
20241007,092700,69179150,18820,18820,18820,18820,0
20241007,092600,69179150,18820,18850,18870,18820,374
20241007,092500,62122170,18850,18800,18870,18800,232
20241007,092400,57759170,18780,18790,18790,18780,165
20241007,092300,54660420,18790,18790,18800,18790,21
20241007,092200,54265780,18800,18870,18870,18800,14
20241007,092100,54002440,18790,18850,18870,18790,97
20241007,092000,52176330,18790,18770,18790,18770,42
20241007,091900,51387950,18770,18770,18770,18770,6
20241007,091800,51275330,18770,18770,18770,18770,10
20241007,091700,51087630,18710,18710,18710,18710,0
20241007,091600,51087630,18710,18710,18710,18710,50
20241007,091500,50152130,18700,18680,18770,18680,521
20241007,091400,40400700,18580,18640,18640,18580,66
20241007,091300,39171300,18640,18640,18640,18640,125
20241007,091200,36841300,18640,18640,18640,18640,174
20241007,091100,33597940,18640,18660,18660,18640,205
20241007,091000,29775730,18690,18660,18690,18660,221
20241007,090900,25651360,18660,18660,18660,18650,138
20241007,090800,23077140,18670,18690,18690,18670,61
20241007,090700,21937580,18710,18740,18740,18710,20
20241007,090600,21563050,18750,18700,18750,18700,346
20241007,090500,15089330,18710,18710,18710,18710,28
20241007,090400,14565450,18750,18750,18750,18750,1
20241007,090300,14546700,18750,18750,18750,18750,14
20241007,090200,14284200,18760,18760,18760,18760,2
20241007,090100,14246680,18770,18760,18770,18760,71
20241007,090000,12914620,18760,18630,18760,18630,693