KissMeData/214260/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205800,1275128570,18460,18460,18460,18460,3074
20241007,205700,1275128570,18460,18460,18460,18460,0
20241007,205600,1275128570,18460,18460,18460,18460,0
20241007,205500,1275128570,18460,18460,18460,18460,0
20241007,205400,1275128570,18460,18460,18460,18460,0
20241007,205300,1275128570,18460,18460,18460,18460,0
20241007,205200,1275128570,18460,18460,18460,18460,0
20241007,205100,1275128570,18460,18460,18460,18460,0
20241007,205000,1275128570,18460,18460,18460,18460,0
20241007,204900,1275128570,18460,18460,18460,18460,0
20241007,204800,1275128570,18460,18460,18460,18460,0
20241007,204700,1275128570,18460,18460,18460,18460,0
20241007,204600,1275128570,18460,18460,18460,18460,0
20241007,204500,1275128570,18460,18460,18460,18460,0
20241007,204400,1275128570,18460,18460,18460,18460,0
20241007,204300,1275128570,18460,18460,18460,18460,0
20241007,204200,1275128570,18460,18460,18460,18460,0
20241007,204100,1275128570,18460,18460,18460,18460,0
20241007,204000,1275128570,18460,18460,18460,18460,0
20241007,203900,1275128570,18460,18460,18460,18460,0
20241007,203800,1275128570,18460,18460,18460,18460,0
20241007,203700,1275128570,18460,18460,18460,18460,0
20241007,203600,1275128570,18460,18460,18460,18460,0
20241007,203500,1275128570,18460,18460,18460,18460,0
20241007,203400,1275128570,18460,18460,18460,18460,0
20241007,203300,1275128570,18460,18460,18460,18460,0
20241007,203200,1275128570,18460,18460,18460,18460,0
20241007,203100,1275128570,18460,18460,18460,18460,0
20241007,203000,1275128570,18460,18460,18460,18460,0
20241007,202900,1275128570,18460,18460,18460,18460,0
20241007,202800,1275128570,18460,18460,18460,18460,3074
20241007,202700,1275128570,18460,18460,18460,18460,0
20241007,202600,1275128570,18460,18460,18460,18460,0
20241007,202500,1275128570,18460,18460,18460,18460,0
20241007,202400,1275128570,18460,18460,18460,18460,0
20241007,202300,1275128570,18460,18460,18460,18460,0
20241007,202200,1275128570,18460,18460,18460,18460,0
20241007,202100,1275128570,18460,18460,18460,18460,0
20241007,202000,1275128570,18460,18460,18460,18460,0
20241007,201900,1275128570,18460,18460,18460,18460,0
20241007,201800,1275128570,18460,18460,18460,18460,0
20241007,201700,1275128570,18460,18460,18460,18460,0
20241007,201600,1275128570,18460,18460,18460,18460,0
20241007,201500,1275128570,18460,18460,18460,18460,0
20241007,201400,1275128570,18460,18460,18460,18460,0
20241007,201300,1275128570,18460,18460,18460,18460,0
20241007,201200,1275128570,18460,18460,18460,18460,0
20241007,201100,1275128570,18460,18460,18460,18460,0
20241007,201000,1275128570,18460,18460,18460,18460,0
20241007,200900,1275128570,18460,18460,18460,18460,0
20241007,200800,1275128570,18460,18460,18460,18460,0
20241007,200700,1275128570,18460,18460,18460,18460,0
20241007,200600,1275128570,18460,18460,18460,18460,0
20241007,200500,1275128570,18460,18460,18460,18460,0
20241007,200400,1275128570,18460,18460,18460,18460,0
20241007,200300,1275128570,18460,18460,18460,18460,0
20241007,200200,1275128570,18460,18460,18460,18460,0
20241007,200100,1275128570,18460,18460,18460,18460,0
20241007,200000,1275128570,18460,18460,18460,18460,0
20241007,195900,1275128570,18460,18460,18460,18460,0
20241007,195800,1275128570,18460,18460,18460,18460,3074
20241007,195700,1275128570,18460,18460,18460,18460,0
20241007,195600,1275128570,18460,18460,18460,18460,0
20241007,195500,1275128570,18460,18460,18460,18460,0
20241007,195400,1275128570,18460,18460,18460,18460,0
20241007,195300,1275128570,18460,18460,18460,18460,0
20241007,195200,1275128570,18460,18460,18460,18460,0
20241007,195100,1275128570,18460,18460,18460,18460,0
20241007,195000,1275128570,18460,18460,18460,18460,0
20241007,194900,1275128570,18460,18460,18460,18460,0
20241007,194800,1275128570,18460,18460,18460,18460,0
20241007,194700,1275128570,18460,18460,18460,18460,0
20241007,194600,1275128570,18460,18460,18460,18460,0
20241007,194500,1275128570,18460,18460,18460,18460,0
20241007,194400,1275128570,18460,18460,18460,18460,0
20241007,194300,1275128570,18460,18460,18460,18460,0
20241007,194200,1275128570,18460,18460,18460,18460,0
20241007,194100,1275128570,18460,18460,18460,18460,0
20241007,194000,1275128570,18460,18460,18460,18460,0
20241007,193900,1275128570,18460,18460,18460,18460,0
20241007,193800,1275128570,18460,18460,18460,18460,0
20241007,193700,1275128570,18460,18460,18460,18460,0
20241007,193600,1275128570,18460,18460,18460,18460,0
20241007,193500,1275128570,18460,18460,18460,18460,0
20241007,193400,1275128570,18460,18460,18460,18460,0
20241007,193300,1275128570,18460,18460,18460,18460,0
20241007,193200,1275128570,18460,18460,18460,18460,0
20241007,193100,1275128570,18460,18460,18460,18460,0
20241007,193000,1275128570,18460,18460,18460,18460,0
20241007,192900,1275128570,18460,18460,18460,18460,0
20241007,192800,1275128570,18460,18460,18460,18460,3074
20241007,192700,1275128570,18460,18460,18460,18460,0
20241007,192600,1275128570,18460,18460,18460,18460,0
20241007,192500,1275128570,18460,18460,18460,18460,0
20241007,192400,1275128570,18460,18460,18460,18460,0
20241007,192300,1275128570,18460,18460,18460,18460,0
20241007,192200,1275128570,18460,18460,18460,18460,0
20241007,192100,1275128570,18460,18460,18460,18460,0
20241007,192000,1275128570,18460,18460,18460,18460,0
20241007,191900,1275128570,18460,18460,18460,18460,0
20241007,191800,1275128570,18460,18460,18460,18460,0
20241007,191700,1275128570,18460,18460,18460,18460,0
20241007,191600,1275128570,18460,18460,18460,18460,0
20241007,191500,1275128570,18460,18460,18460,18460,0
20241007,191400,1275128570,18460,18460,18460,18460,0
20241007,191300,1275128570,18460,18460,18460,18460,0
20241007,191200,1275128570,18460,18460,18460,18460,0
20241007,191100,1275128570,18460,18460,18460,18460,0
20241007,191000,1275128570,18460,18460,18460,18460,0
20241007,190900,1275128570,18460,18460,18460,18460,0
20241007,190800,1275128570,18460,18460,18460,18460,0
20241007,190700,1275128570,18460,18460,18460,18460,0
20241007,190600,1275128570,18460,18460,18460,18460,0
20241007,190500,1275128570,18460,18460,18460,18460,0
20241007,190400,1275128570,18460,18460,18460,18460,0
20241007,190300,1275128570,18460,18460,18460,18460,0
20241007,190200,1275128570,18460,18460,18460,18460,0
20241007,190100,1275128570,18460,18460,18460,18460,0
20241007,190000,1275128570,18460,18460,18460,18460,0
20241007,185900,1275128570,18460,18460,18460,18460,0
20241007,185800,1275128570,18460,18460,18460,18460,3074
20241007,185700,1275128570,18460,18460,18460,18460,0
20241007,185600,1275128570,18460,18460,18460,18460,0
20241007,185500,1275128570,18460,18460,18460,18460,0
20241007,185400,1275128570,18460,18460,18460,18460,0
20241007,185300,1275128570,18460,18460,18460,18460,0
20241007,185200,1275128570,18460,18460,18460,18460,0
20241007,185100,1275128570,18460,18460,18460,18460,0
20241007,185000,1275128570,18460,18460,18460,18460,0
20241007,184900,1275128570,18460,18460,18460,18460,0
20241007,184800,1275128570,18460,18460,18460,18460,0
20241007,184700,1275128570,18460,18460,18460,18460,0
20241007,184600,1275128570,18460,18460,18460,18460,0
20241007,184500,1275128570,18460,18460,18460,18460,0
20241007,184400,1275128570,18460,18460,18460,18460,0
20241007,184300,1275128570,18460,18460,18460,18460,0
20241007,184200,1275128570,18460,18460,18460,18460,0
20241007,184100,1275128570,18460,18460,18460,18460,0
20241007,184000,1275128570,18460,18460,18460,18460,0
20241007,183900,1275128570,18460,18460,18460,18460,0
20241007,183800,1275128570,18460,18460,18460,18460,0
20241007,183700,1275128570,18460,18460,18460,18460,0
20241007,183600,1275128570,18460,18460,18460,18460,0
20241007,183500,1275128570,18460,18460,18460,18460,0
20241007,183400,1275128570,18460,18460,18460,18460,0
20241007,183300,1275128570,18460,18460,18460,18460,0
20241007,183200,1275128570,18460,18460,18460,18460,0
20241007,183100,1275128570,18460,18460,18460,18460,0
20241007,183000,1275128570,18460,18460,18460,18460,0
20241007,182900,1275128570,18460,18460,18460,18460,0
20241007,182800,1275128570,18460,18460,18460,18460,3074
20241007,182700,1275128570,18460,18460,18460,18460,0
20241007,182600,1275128570,18460,18460,18460,18460,0
20241007,182500,1275128570,18460,18460,18460,18460,0
20241007,182400,1275128570,18460,18460,18460,18460,0
20241007,182300,1275128570,18460,18460,18460,18460,0
20241007,182200,1275128570,18460,18460,18460,18460,0
20241007,182100,1275128570,18460,18460,18460,18460,0
20241007,182000,1275128570,18460,18460,18460,18460,0
20241007,181900,1275128570,18460,18460,18460,18460,0
20241007,181800,1275128570,18460,18460,18460,18460,0
20241007,181700,1275128570,18460,18460,18460,18460,0
20241007,181600,1275128570,18460,18460,18460,18460,0
20241007,181500,1275128570,18460,18460,18460,18460,0
20241007,181400,1275128570,18460,18460,18460,18460,0
20241007,181300,1275128570,18460,18460,18460,18460,0
20241007,181200,1275128570,18460,18460,18460,18460,0
20241007,181100,1275128570,18460,18460,18460,18460,0
20241007,181000,1275128570,18460,18460,18460,18460,0
20241007,180900,1275128570,18460,18460,18460,18460,0
20241007,180800,1275128570,18460,18460,18460,18460,0
20241007,180700,1275128570,18460,18460,18460,18460,0
20241007,180600,1275128570,18460,18460,18460,18460,0
20241007,180500,1275128570,18460,18460,18460,18460,0
20241007,180400,1275128570,18460,18460,18460,18460,0
20241007,180300,1275128570,18460,18460,18460,18460,0
20241007,180200,1275128570,18460,18460,18460,18460,0
20241007,180100,1275128570,18460,18460,18460,18460,0
20241007,180000,1275128570,18460,18460,18460,18460,0
20241007,175900,1275128570,18460,18460,18460,18460,0
20241007,175800,1275128570,18460,18460,18460,18460,3074
20241007,175700,1275128570,18460,18460,18460,18460,0
20241007,175600,1275128570,18460,18460,18460,18460,0
20241007,175500,1275128570,18460,18460,18460,18460,0
20241007,175400,1275128570,18460,18460,18460,18460,0
20241007,175300,1275128570,18460,18460,18460,18460,0
20241007,175200,1275128570,18460,18460,18460,18460,0
20241007,175100,1275128570,18460,18460,18460,18460,0
20241007,175000,1275128570,18460,18460,18460,18460,0
20241007,174900,1275128570,18460,18460,18460,18460,0
20241007,174800,1275128570,18460,18460,18460,18460,0
20241007,174700,1275128570,18460,18460,18460,18460,0
20241007,174600,1275128570,18460,18460,18460,18460,0
20241007,174500,1275128570,18460,18460,18460,18460,0
20241007,174400,1275128570,18460,18460,18460,18460,0
20241007,174300,1275128570,18460,18460,18460,18460,0
20241007,174200,1275128570,18460,18460,18460,18460,0
20241007,174100,1275128570,18460,18460,18460,18460,0
20241007,174000,1275128570,18460,18460,18460,18460,0
20241007,173900,1275128570,18460,18460,18460,18460,0
20241007,173800,1275128570,18460,18460,18460,18460,0
20241007,173700,1275128570,18460,18460,18460,18460,0
20241007,173600,1275128570,18460,18460,18460,18460,0
20241007,173500,1275128570,18460,18460,18460,18460,0
20241007,173400,1275128570,18460,18460,18460,18460,0
20241007,173300,1275128570,18460,18460,18460,18460,0
20241007,173200,1275128570,18460,18460,18460,18460,0
20241007,173100,1275128570,18460,18460,18460,18460,0
20241007,173000,1275128570,18460,18460,18460,18460,0
20241007,172900,1275128570,18460,18460,18460,18460,0
20241007,172800,1275128570,18460,18460,18460,18460,3074
20241007,172700,1275128570,18460,18460,18460,18460,0
20241007,172600,1275128570,18460,18460,18460,18460,0
20241007,172500,1275128570,18460,18460,18460,18460,0
20241007,172400,1275128570,18460,18460,18460,18460,0
20241007,172300,1275128570,18460,18460,18460,18460,0
20241007,172200,1275128570,18460,18460,18460,18460,0
20241007,172100,1275128570,18460,18460,18460,18460,0
20241007,172000,1275128570,18460,18460,18460,18460,0
20241007,171900,1275128570,18460,18460,18460,18460,0
20241007,171800,1275128570,18460,18460,18460,18460,0
20241007,171700,1275128570,18460,18460,18460,18460,0
20241007,171600,1275128570,18460,18460,18460,18460,0
20241007,171500,1275128570,18460,18460,18460,18460,0
20241007,171400,1275128570,18460,18460,18460,18460,0
20241007,171300,1275128570,18460,18460,18460,18460,0
20241007,171200,1275128570,18460,18460,18460,18460,0
20241007,171100,1275128570,18460,18460,18460,18460,0
20241007,171000,1275128570,18460,18460,18460,18460,0
20241007,170900,1275128570,18460,18460,18460,18460,0
20241007,170800,1275128570,18460,18460,18460,18460,0
20241007,170700,1275128570,18460,18460,18460,18460,0
20241007,170600,1275128570,18460,18460,18460,18460,0
20241007,170500,1275128570,18460,18460,18460,18460,0
20241007,170400,1275128570,18460,18460,18460,18460,0
20241007,170300,1275128570,18460,18460,18460,18460,0
20241007,170200,1275128570,18460,18460,18460,18460,0
20241007,170100,1275128570,18460,18460,18460,18460,0
20241007,170000,1275128570,18460,18460,18460,18460,0
20241007,165900,1275128570,18460,18460,18460,18460,0
20241007,165800,1275128570,18460,18460,18460,18460,3074
20241007,165700,1275128570,18460,18460,18460,18460,0
20241007,165600,1275128570,18460,18460,18460,18460,0
20241007,165500,1275128570,18460,18460,18460,18460,0
20241007,165400,1275128570,18460,18460,18460,18460,0
20241007,165300,1275128570,18460,18460,18460,18460,0
20241007,165200,1275128570,18460,18460,18460,18460,0
20241007,165100,1275128570,18460,18460,18460,18460,0
20241007,165000,1275128570,18460,18460,18460,18460,0
20241007,164900,1275128570,18460,18460,18460,18460,0
20241007,164800,1275128570,18460,18460,18460,18460,0
20241007,164700,1275128570,18460,18460,18460,18460,0
20241007,164600,1275128570,18460,18460,18460,18460,0
20241007,164500,1275128570,18460,18460,18460,18460,0
20241007,164400,1275128570,18460,18460,18460,18460,0
20241007,164300,1275128570,18460,18460,18460,18460,0
20241007,164200,1275128570,18460,18460,18460,18460,0
20241007,164100,1275128570,18460,18460,18460,18460,0
20241007,164000,1275128570,18460,18460,18460,18460,0
20241007,163900,1275128570,18460,18460,18460,18460,0
20241007,163800,1275128570,18460,18460,18460,18460,0
20241007,163700,1275128570,18460,18460,18460,18460,0
20241007,163600,1275128570,18460,18460,18460,18460,0
20241007,163500,1275128570,18460,18460,18460,18460,0
20241007,163400,1275128570,18460,18460,18460,18460,0
20241007,163300,1275128570,18460,18460,18460,18460,0
20241007,163200,1275128570,18460,18460,18460,18460,0
20241007,163100,1275128570,18460,18460,18460,18460,0
20241007,163000,1275128570,18460,18460,18460,18460,0
20241007,162900,1275128570,18460,18460,18460,18460,0
20241007,162800,1275128570,18460,18460,18460,18460,3074
20241007,162700,1275128570,18460,18460,18460,18460,0
20241007,162600,1275128570,18460,18460,18460,18460,0
20241007,162500,1275128570,18460,18460,18460,18460,0
20241007,162400,1275128570,18460,18460,18460,18460,0
20241007,162300,1275128570,18460,18460,18460,18460,0
20241007,162200,1275128570,18460,18460,18460,18460,0
20241007,162100,1275128570,18460,18460,18460,18460,0
20241007,162000,1275128570,18460,18460,18460,18460,0
20241007,161900,1275128570,18460,18460,18460,18460,0
20241007,161800,1275128570,18460,18460,18460,18460,0
20241007,161700,1275128570,18460,18460,18460,18460,0
20241007,161600,1275128570,18460,18460,18460,18460,0
20241007,161500,1275128570,18460,18460,18460,18460,0
20241007,161400,1275128570,18460,18460,18460,18460,0
20241007,161300,1275128570,18460,18460,18460,18460,0
20241007,161200,1275128570,18460,18460,18460,18460,0
20241007,161100,1275128570,18460,18460,18460,18460,0
20241007,161000,1275128570,18460,18460,18460,18460,0
20241007,160900,1275128570,18460,18460,18460,18460,0
20241007,160800,1275128570,18460,18460,18460,18460,0
20241007,160700,1275128570,18460,18460,18460,18460,0
20241007,160600,1275128570,18460,18460,18460,18460,0
20241007,160500,1275128570,18460,18460,18460,18460,0
20241007,160400,1275128570,18460,18460,18460,18460,0
20241007,160300,1275128570,18460,18460,18460,18460,0
20241007,160200,1275128570,18460,18460,18460,18460,0
20241007,160100,1275128570,18460,18460,18460,18460,0
20241007,160000,1275128570,18460,18460,18460,18460,0
20241007,155900,1275128570,18460,18460,18460,18460,0
20241007,155800,1275128570,18460,18460,18460,18460,3074
20241007,155700,1275128570,18460,18460,18460,18460,0
20241007,155600,1275128570,18460,18460,18460,18460,0
20241007,155500,1275128570,18460,18460,18460,18460,0
20241007,155400,1275128570,18460,18460,18460,18460,0
20241007,155300,1275128570,18460,18460,18460,18460,0
20241007,155200,1275128570,18460,18460,18460,18460,0
20241007,155100,1275128570,18460,18460,18460,18460,0
20241007,155000,1275128570,18460,18460,18460,18460,0
20241007,154900,1275128570,18460,18460,18460,18460,0
20241007,154800,1275128570,18460,18460,18460,18460,0
20241007,154700,1275128570,18460,18460,18460,18460,0
20241007,154600,1275128570,18460,18460,18460,18460,0
20241007,154500,1275128570,18460,18460,18460,18460,0
20241007,154400,1275128570,18460,18460,18460,18460,0
20241007,154300,1275128570,18460,18460,18460,18460,0
20241007,154200,1275128570,18460,18460,18460,18460,0
20241007,154100,1275128570,18460,18460,18460,18460,0
20241007,154000,1275128570,18460,18460,18460,18460,0
20241007,153900,1275128570,18460,18460,18460,18460,0
20241007,153800,1275128570,18460,18460,18460,18460,0
20241007,153700,1275128570,18460,18460,18460,18460,0
20241007,153600,1275128570,18460,18460,18460,18460,0
20241007,153500,1275128570,18460,18460,18460,18460,0
20241007,153400,1275128570,18460,18460,18460,18460,0
20241007,153300,1275128570,18460,18460,18460,18460,0
20241007,153200,1275128570,18460,18460,18460,18460,0
20241007,153100,1275128570,18460,18460,18460,18460,0
20241007,153000,1275128570,18460,18460,18460,18460,3074
20241007,152900,1218382530,18340,18340,18340,18340,0
20241007,152800,1218382530,18340,18340,18340,18340,0
20241007,152700,1218382530,18340,18340,18340,18340,0
20241007,152600,1218382530,18340,18340,18340,18340,0
20241007,152500,1218382530,18340,18340,18340,18340,0
20241007,152400,1218382530,18340,18340,18340,18340,0
20241007,152300,1218382530,18340,18340,18340,18340,0
20241007,152200,1218382530,18340,18340,18340,18340,0
20241007,152100,1218382530,18340,18340,18340,18340,0
20241007,152000,1218382530,18340,18340,18340,18340,0
20241007,151900,1218382530,18340,18300,18340,18280,459
20241007,151800,1209975350,18280,18300,18300,18280,30
20241007,151700,1209426890,18300,18300,18300,18300,424
20241007,151600,1201667690,18300,18300,18330,18300,109
20241007,151500,1199670910,18300,18240,18300,18240,911
20241007,151400,1183025920,18220,18220,18220,18220,70
20241007,151300,1181750520,18240,18210,18240,18210,492
20241007,151200,1172791170,18240,18210,18240,18210,20
20241007,151100,1172426670,18210,18210,18210,18210,45
20241007,151000,1171607220,18200,18200,18200,18200,31
20241007,150900,1171043020,18200,18230,18230,18200,845
20241007,150800,1155658730,18220,18210,18220,18210,202
20241007,150700,1151980240,18210,18220,18220,18210,293
20241007,150600,1146643590,18220,18220,18220,18220,10
20241007,150500,1146461390,18220,18220,18220,18220,12
20241007,150400,1146242750,18220,18220,18220,18220,61
20241007,150300,1145131330,18220,18220,18220,18220,55
20241007,150200,1144129230,18220,18200,18220,18200,240
20241007,150100,1139759630,18210,18210,18210,18210,1
20241007,150000,1139741420,18200,18230,18230,18200,48
20241007,145900,1138867130,18230,18230,18230,18230,119
20241007,145800,1136697760,18230,18240,18240,18230,9
20241007,145700,1136533680,18250,18250,18250,18250,1
20241007,145600,1136515430,18190,18190,18190,18190,0
20241007,145500,1136515430,18190,18190,18190,18190,0
20241007,145400,1136515430,18190,18240,18240,18190,432
20241007,145300,1128648810,18240,18240,18240,18240,78
20241007,145200,1127226090,18200,18200,18200,18200,48
20241007,145100,1126352490,18200,18240,18240,18200,291
20241007,145000,1121056250,18230,18230,18230,18230,24
20241007,144900,1120618730,18200,18200,18200,18200,0
20241007,144800,1120618730,18200,18200,18200,18200,309
20241007,144700,1114994930,18200,18200,18200,18200,230
20241007,144600,1110808930,18200,18200,18200,18200,0
20241007,144500,1110808930,18200,18200,18200,18200,0
20241007,144400,1110808930,18200,18200,18200,18200,0
20241007,144300,1110808930,18200,18200,18200,18200,2
20241007,144200,1110772530,18200,18200,18200,18200,110
20241007,144100,1108770530,18200,18200,18200,18200,64
20241007,144000,1107605730,18180,18200,18200,18180,480
20241007,143900,1098872250,18210,18210,18210,18210,110
20241007,143800,1096869150,18200,18200,18200,18200,311
20241007,143700,1091208950,18190,18190,18190,18190,2
20241007,143600,1091172570,18190,18270,18270,18180,2115
20241007,143500,1052636390,18270,18270,18270,18270,0
20241007,143400,1052636390,18270,18270,18270,18270,0
20241007,143300,1052636390,18270,18270,18270,18270,9
20241007,143200,1052471960,18270,18220,18270,18220,130
20241007,143100,1050101360,18230,18270,18270,18230,902
20241007,143000,1033646580,18270,18280,18280,18260,382
20241007,142900,1026668660,18320,18320,18320,18320,0
20241007,142800,1026668660,18320,18320,18320,18320,0
20241007,142700,1026668660,18320,18320,18320,18320,0
20241007,142600,1026668660,18320,18320,18320,18320,1
20241007,142500,1026650340,18330,18330,18330,18330,0
20241007,142400,1026650340,18330,18330,18330,18330,3
20241007,142300,1026595350,18330,18300,18330,18300,221
20241007,142200,1022549590,18300,18290,18300,18290,14
20241007,142100,1022293410,18260,18270,18270,18260,107
20241007,142000,1020338760,18260,18260,18260,18260,20
20241007,141900,1019973560,18260,18260,18260,18260,3
20241007,141800,1019918780,18260,18260,18260,18260,31
20241007,141700,1019352720,18260,18240,18260,18240,21
20241007,141600,1018969360,18240,18240,18240,18240,106
20241007,141500,1017035920,18240,18240,18240,18240,123
20241007,141400,1014792400,18240,18240,18240,18240,0
20241007,141300,1014792400,18240,18240,18240,18240,0
20241007,141200,1014792400,18240,18240,18240,18240,0
20241007,141100,1014792400,18240,18240,18240,18240,179
20241007,141000,1011527440,18240,18260,18260,18240,221
20241007,140900,1007494100,18260,18270,18270,18260,33
20241007,140800,1006891270,18300,18300,18300,18300,1
20241007,140700,1006872970,18300,18300,18300,18300,12
20241007,140600,1006653370,18300,18300,18300,18300,1
20241007,140500,1006635070,18300,18300,18300,18300,2
20241007,140400,1006598470,18300,18310,18310,18300,11
20241007,140300,1006397160,18310,18310,18310,18310,0
20241007,140200,1006397160,18310,18320,18320,18310,195
20241007,140100,1002826210,18340,18340,18340,18330,53
20241007,140000,1001854340,18320,18320,18320,18320,50
20241007,135900,1000938340,18320,18280,18320,18280,218
20241007,135800,996947700,18300,18300,18300,18300,0
20241007,135700,996947700,18300,18300,18300,18300,1
20241007,135600,996929400,18270,18260,18300,18260,51
20241007,135500,995997800,18300,18260,18300,18260,2
20241007,135400,995961240,18300,18290,18300,18290,30
20241007,135300,995412450,18270,18270,18270,18270,30
20241007,135200,994864350,18290,18290,18290,18290,2
20241007,135100,994827770,18250,18250,18250,18250,23
20241007,135000,994408020,18290,18290,18290,18290,1
20241007,134900,994389730,18250,18280,18280,18250,30
20241007,134800,993842150,18290,18280,18290,18280,190
20241007,134700,990368900,18280,18280,18280,18280,0
20241007,134600,990368900,18280,18280,18280,18280,51
20241007,134500,989436620,18280,18230,18280,18230,2
20241007,134400,989400110,18230,18230,18230,18230,112
20241007,134300,987358350,18230,18230,18230,18230,5
20241007,134200,987267200,18230,18230,18230,18230,47
20241007,134100,986410390,18220,18220,18220,18220,0
20241007,134000,986410390,18220,18230,18230,18220,20
20241007,133900,986045970,18220,18220,18220,18220,0
20241007,133800,986045970,18220,18220,18220,18220,0
20241007,133700,986045970,18220,18220,18220,18220,0
20241007,133600,986045970,18220,18230,18230,18220,584
20241007,133500,975401960,18230,18260,18260,18230,6
20241007,133400,975292550,18250,18260,18260,18240,161
20241007,133300,972353710,18290,18290,18290,18290,53
20241007,133200,971384340,18290,18290,18290,18290,10
20241007,133100,971201440,18290,18260,18290,18260,12
20241007,133000,970982020,18260,18260,18260,18260,0
20241007,132900,970982020,18260,18260,18260,18260,78
20241007,132800,969557740,18260,18260,18260,18260,0
20241007,132700,969557740,18260,18260,18260,18260,72
20241007,132600,968243020,18260,18260,18260,18260,0
20241007,132500,968243020,18260,18260,18260,18260,20
20241007,132400,967877820,18260,18260,18260,18260,0
20241007,132300,967877820,18260,18260,18260,18260,2
20241007,132200,967841300,18260,18260,18260,18260,85
20241007,132100,966289200,18310,18310,18310,18310,0
20241007,132000,966289200,18310,18310,18310,18310,0
20241007,131900,966289200,18310,18310,18310,18310,0
20241007,131800,966289200,18310,18310,18310,18310,10
20241007,131700,966106100,18230,18240,18240,18230,120
20241007,131600,963918400,18240,18230,18240,18230,57
20241007,131500,962879270,18230,18230,18230,18230,0
20241007,131400,962879270,18230,18240,18240,18230,107
20241007,131300,960928650,18240,18240,18240,18240,0
20241007,131200,960928650,18240,18240,18240,18240,214
20241007,131100,957025290,18230,18230,18230,18230,0
20241007,131000,957025290,18230,18310,18310,18230,50
20241007,130900,956112990,18320,18310,18320,18310,78
20241007,130800,954684550,18310,18310,18320,18310,363
20241007,130700,948037860,18320,18320,18320,18320,0
20241007,130600,948037860,18320,18320,18320,18320,3
20241007,130500,947982900,18320,18320,18320,18320,125
20241007,130400,945692900,18320,18280,18320,18280,100
20241007,130300,943862900,18230,18220,18230,18220,179
20241007,130200,940600120,18230,18240,18240,18230,89
20241007,130100,938977630,18280,18240,18280,18240,2
20241007,130000,938941110,18240,18280,18280,18240,645
20241007,125900,927163110,18280,18280,18280,18280,0
20241007,125800,927163110,18280,18280,18280,18280,46
20241007,125700,926322230,18310,18310,18310,18310,205
20241007,125600,922568680,18270,18270,18270,18270,0
20241007,125500,922568680,18270,18310,18310,18270,31
20241007,125400,922001110,18310,18310,18310,18310,2
20241007,125300,921964490,18310,18290,18310,18290,59
20241007,125200,920884620,18260,18260,18260,18260,0
20241007,125100,920884620,18260,18260,18260,18260,0
20241007,125000,920884620,18260,18290,18290,18260,824
20241007,124900,905829700,18290,18290,18290,18290,5
20241007,124800,905738250,18290,18300,18300,18280,628
20241007,124700,894255230,18300,18300,18300,18300,0
20241007,124600,894255230,18300,18300,18300,18300,30
20241007,124500,893706230,18310,18310,18310,18310,0
20241007,124400,893706230,18310,18340,18340,18310,567
20241007,124300,883323290,18340,18340,18340,18340,6
20241007,124200,883213250,18330,18330,18330,18330,45
20241007,124100,882388400,18330,18330,18330,18330,10
20241007,124000,882205100,18300,18300,18300,18300,0
20241007,123900,882205100,18300,18290,18300,18290,24
20241007,123800,881766020,18290,18290,18290,18290,0
20241007,123700,881766020,18290,18290,18290,18290,8
20241007,123600,881619700,18300,18280,18300,18280,289
20241007,123500,876334020,18280,18280,18280,18280,37
20241007,123400,875657660,18270,18270,18270,18270,50
20241007,123300,874744160,18280,18280,18280,18280,10
20241007,123200,874561360,18280,18280,18280,18280,204
20241007,123100,870832240,18280,18280,18280,18280,1
20241007,123000,870813960,18290,18290,18290,18280,77
20241007,122900,869405640,18300,18300,18300,18300,19
20241007,122800,869057940,18300,18300,18300,18300,5
20241007,122700,868966440,18300,18300,18300,18300,95
20241007,122600,867227940,18300,18300,18300,18300,264
20241007,122500,862396740,18300,18300,18300,18300,0
20241007,122400,862396740,18300,18300,18300,18300,0
20241007,122300,862396740,18300,18300,18300,18300,22
20241007,122200,861994140,18300,18310,18310,18300,59
20241007,122100,860914300,18300,18300,18300,18300,0
20241007,122000,860914300,18300,18300,18300,18300,1
20241007,121900,860896000,18300,18310,18310,18300,128
20241007,121800,858553580,18350,18350,18350,18350,1
20241007,121700,858535230,18300,18300,18300,18300,38
20241007,121600,857839830,18350,18370,18370,18350,53
20241007,121500,856867220,18350,18350,18350,18350,21
20241007,121400,856481870,18350,18350,18350,18350,4
20241007,121300,856408470,18280,18330,18330,18280,200
20241007,121200,852750970,18350,18360,18360,18350,228
20241007,121100,848567020,18370,18370,18370,18370,0
20241007,121000,848567020,18370,18370,18370,18370,0
20241007,120900,848567020,18370,18370,18370,18370,9
20241007,120800,848401690,18370,18370,18370,18370,2
20241007,120700,848364950,18380,18380,18380,18380,0
20241007,120600,848364950,18380,18380,18380,18380,40
20241007,120500,847629750,18380,18360,18380,18360,31
20241007,120400,847060410,18360,18360,18360,18360,0
20241007,120300,847060410,18360,18360,18360,18350,20
20241007,120200,846693220,18350,18350,18350,18350,123
20241007,120100,844436170,18360,18360,18360,18360,4
20241007,120000,844362730,18350,18350,18350,18350,108
20241007,115900,842380930,18350,18350,18350,18350,0
20241007,115800,842380930,18350,18350,18350,18350,0
20241007,115700,842380930,18350,18350,18350,18350,1
20241007,115600,842362580,18350,18350,18350,18350,4
20241007,115500,842289180,18350,18350,18350,18350,51
20241007,115400,841353330,18350,18340,18350,18340,44
20241007,115300,840546350,18300,18300,18300,18300,0
20241007,115200,840546350,18300,18320,18330,18300,111
20241007,115100,838511990,18320,18320,18320,18320,1
20241007,115000,838493670,18300,18290,18300,18290,17
20241007,114900,838182610,18290,18270,18290,18270,12
20241007,114800,837963350,18270,18270,18270,18270,1
20241007,114700,837945080,18250,18250,18250,18250,0
20241007,114600,837945080,18250,18250,18250,18250,0
20241007,114500,837945080,18250,18250,18250,18250,707
20241007,114400,825042330,18260,18260,18260,18260,344
20241007,114300,818760890,18270,18270,18270,18270,1
20241007,114200,818742620,18270,18270,18270,18270,250
20241007,114100,814175120,18270,18330,18330,18270,48
20241007,114000,813297980,18320,18320,18320,18320,0
20241007,113900,813297980,18320,18320,18320,18320,6
20241007,113800,813188060,18290,18280,18290,18280,191
20241007,113700,809695480,18290,18300,18300,18290,102
20241007,113600,807828900,18300,18340,18340,18300,427
20241007,113500,800005510,18340,18370,18370,18340,60
20241007,113400,798904530,18370,18370,18370,18370,4
20241007,113300,798831050,18370,18370,18370,18370,1
20241007,113200,798812680,18390,18390,18390,18390,0
20241007,113100,798812680,18390,18390,18390,18380,95
20241007,113000,797065730,18390,18390,18390,18390,4
20241007,112900,796992170,18400,18400,18400,18400,204
20241007,112800,793238570,18390,18350,18400,18350,150
20241007,112700,790482880,18330,18330,18330,18330,0
20241007,112600,790482880,18330,18330,18330,18330,1
20241007,112500,790464550,18310,18320,18320,18310,194
20241007,112400,786910610,18330,18340,18340,18330,144
20241007,112300,784270510,18350,18350,18350,18350,5
20241007,112200,784178760,18350,18350,18350,18350,2
20241007,112100,784142060,18350,18350,18350,18350,25
20241007,112000,783683310,18350,18360,18370,18350,143
20241007,111900,781057310,18370,18370,18370,18370,4
20241007,111800,780983830,18370,18370,18370,18350,207
20241007,111700,777183990,18390,18370,18390,18370,2
20241007,111600,777147230,18380,18380,18380,18380,10
20241007,111500,776963430,18400,18380,18400,18380,102
20241007,111400,775086670,18380,18400,18410,18380,552
20241007,111300,764936620,18400,18430,18430,18400,546
20241007,111200,754887650,18440,18440,18440,18430,241
20241007,111100,750445970,18430,18430,18430,18430,1
20241007,111000,750427540,18430,18430,18430,18430,0
20241007,110900,750427540,18430,18430,18430,18430,0
20241007,110800,750427540,18430,18430,18430,18430,134
20241007,110700,747957920,18470,18440,18470,18440,326
20241007,110600,741946150,18440,18450,18460,18440,74
20241007,110500,740581300,18450,18390,18460,18390,248
20241007,110400,736006780,18380,18380,18380,18380,2
20241007,110300,735970020,18460,18430,18490,18370,824
20241007,110200,720768470,18430,18710,18720,18340,804
20241007,110100,705900700,18710,18250,18770,18250,6656
20241007,110000,582677080,18250,18260,18260,18250,116
20241007,105900,580559440,18260,18260,18260,18260,2
20241007,105800,580522920,18290,18290,18290,18290,0
20241007,105700,580522920,18290,18270,18290,18270,10
20241007,105600,580340120,18270,18270,18270,18270,0
20241007,105500,580340120,18270,18270,18270,18270,2
20241007,105400,580303580,18270,18270,18270,18270,9
20241007,105300,580139150,18260,18240,18260,18240,316
20241007,105200,574374250,18200,18220,18220,18200,34
20241007,105100,573755370,18250,18240,18250,18240,400
20241007,105000,566455820,18180,18200,18200,18180,239
20241007,104900,562107960,18250,18250,18250,18250,2
20241007,104800,562071460,18200,18200,18200,18200,158
20241007,104700,559195860,18200,18190,18200,18190,58
20241007,104600,558140820,18190,18230,18240,18190,44
20241007,104500,557340130,18230,18210,18240,18210,94
20241007,104400,555627290,18240,18240,18240,18240,5
20241007,104300,555536090,18240,18240,18240,18240,106
20241007,104200,553602650,18240,18200,18240,18200,85
20241007,104100,552053490,18210,18210,18210,18210,138
20241007,104000,549540510,18240,18220,18240,18210,168
20241007,103900,546480230,18240,18240,18240,18240,0
20241007,103800,546480230,18240,18240,18240,18240,5
20241007,103700,546389030,18240,18240,18240,18240,4
20241007,103600,546316070,18240,18240,18240,18210,23
20241007,103500,545896580,18210,18210,18210,18210,8
20241007,103400,545750900,18210,18210,18210,18210,35
20241007,103300,545113550,18210,18210,18210,18210,50
20241007,103200,544203050,18210,18210,18210,18180,123
20241007,103100,541965390,18210,18230,18230,18210,14
20241007,103000,541710370,18240,18240,18240,18240,0
20241007,102900,541710370,18240,18240,18240,18240,158
20241007,102800,538828450,18300,18300,18300,18300,15
20241007,102700,538553950,18300,18290,18300,18290,45
20241007,102600,537730850,18290,18290,18290,18290,10
20241007,102500,537547950,18240,18240,18240,18240,0
20241007,102400,537547950,18240,18240,18240,18240,1
20241007,102300,537529710,18240,18240,18240,18240,0
20241007,102200,537529710,18240,18270,18270,18240,75
20241007,102100,536159680,18270,18300,18300,18270,33
20241007,102000,535555810,18300,18290,18300,18290,4
20241007,101900,535482640,18290,18290,18290,18290,0
20241007,101800,535482640,18290,18290,18290,18290,0
20241007,101700,535482640,18290,18260,18290,18260,13
20241007,101600,535244960,18250,18240,18250,18240,10
20241007,101500,535062550,18240,18240,18240,18240,11
20241007,101400,534861910,18190,18190,18190,18190,3
20241007,101300,534807340,18190,18190,18190,18190,3
20241007,101200,534752770,18150,18190,18200,18150,824
20241007,101100,519793370,18170,18200,18200,18170,296
20241007,101000,514412680,18200,18210,18210,18200,142
20241007,100900,511828250,18230,18260,18260,18230,325
20241007,100800,505895800,18290,18290,18290,18290,16
20241007,100700,505603160,18290,18290,18300,18290,159
20241007,100600,502695030,18290,18290,18290,18290,18
20241007,100500,502365810,18290,18280,18290,18280,7
20241007,100400,502237820,18280,18250,18280,18250,17
20241007,100300,501927170,18250,18200,18250,18200,102
20241007,100200,500070670,18190,18190,18190,18190,2
20241007,100100,500034290,18190,18190,18190,18190,12
20241007,100000,499816010,18200,18200,18200,18200,26
20241007,095900,499342810,18200,18200,18200,18200,82
20241007,095800,497850410,18200,18210,18210,18200,302
20241007,095700,492352600,18200,18200,18200,18200,0
20241007,095600,492352600,18200,18200,18200,18200,0
20241007,095500,492352600,18200,18260,18260,18200,268
20241007,095400,487460890,18260,18250,18260,18250,80
20241007,095300,486000250,18250,18250,18250,18250,92
20241007,095200,484321250,18250,18250,18250,18250,5
20241007,095100,484230000,18240,18240,18240,18240,103
20241007,095000,482351280,18240,18240,18240,18240,0
20241007,094900,482351280,18240,18230,18240,18230,31
20241007,094800,481786130,18200,18210,18210,18200,5
20241007,094700,481695120,18190,18190,18230,18190,91
20241007,094600,480039630,18190,18230,18230,18190,58
20241007,094500,478984210,18230,18230,18230,18180,133
20241007,094400,476565470,18190,18190,18190,18190,14
20241007,094300,476310810,18190,18190,18190,18190,71
20241007,094200,475019320,18180,18160,18180,18160,14
20241007,094100,474764900,18180,18180,18200,18180,352
20241007,094000,468359500,18180,18080,18180,18060,1173
20241007,093900,447122010,18070,18110,18110,18070,246
20241007,093800,442670160,18100,18130,18130,18100,303
20241007,093700,437183920,18100,18120,18130,18100,61
20241007,093600,436078710,18130,18130,18130,18110,280
20241007,093500,431004830,18150,18170,18170,18150,1144
20241007,093400,410236720,18170,18180,18180,18170,310
20241007,093300,404601430,18180,18220,18220,18180,200
20241007,093200,400961070,18250,18200,18250,18200,467
20241007,093100,392461570,18210,18200,18220,18200,909
20241007,093000,375909890,18200,18210,18210,18200,522
20241007,092900,366404390,18210,18250,18250,18210,1001
20241007,092800,348160780,18250,18260,18260,18240,206
20241007,092700,344401130,18250,18270,18270,18250,582
20241007,092600,333775000,18270,18290,18290,18270,1059
20241007,092500,314421110,18290,18310,18310,18290,287
20241007,092400,309171500,18290,18330,18330,18290,525
20241007,092300,299562290,18330,18320,18360,18310,44
20241007,092200,298756390,18370,18370,18370,18370,177
20241007,092100,295504900,18370,18300,18370,18300,64
20241007,092000,294332020,18300,18320,18320,18290,934
20241007,091900,277242170,18320,18310,18390,18310,231
20241007,091800,273007100,18310,18320,18320,18300,820
20241007,091700,257995660,18320,18350,18350,18320,209
20241007,091600,254163980,18350,18360,18360,18350,491
20241007,091500,245154070,18350,18370,18470,18350,247
20241007,091400,240618340,18380,18400,18400,18380,798
20241007,091300,225940680,18500,18400,18500,18400,310
20241007,091200,220229590,18400,18500,18520,18400,762
20241007,091100,206156940,18500,18490,18510,18430,1668
20241007,091000,175360850,18490,18470,18500,18430,375
20241007,090900,168429010,18430,18320,18480,18320,1485
20241007,090800,141054070,18320,18410,18420,18320,259
20241007,090700,136291580,18420,18380,18420,18380,259
20241007,090600,131528910,18340,18300,18340,18300,500
20241007,090500,122377500,18300,18340,18340,18300,172
20241007,090400,119226960,18340,18420,18420,18320,716
20241007,090300,106099320,18430,18260,18430,18260,633
20241007,090200,94504250,18260,18280,18280,18260,466
20241007,090100,85995070,18260,18370,18370,18260,2144
20241007,090000,46732760,18450,18330,18470,18330,2546