KissMeData/083450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200700,7483727670,17170,17170,17170,17170,8465
20241007,200600,7483727670,17170,17170,17170,17170,0
20241007,200500,7483727670,17170,17170,17170,17170,0
20241007,200400,7483727670,17170,17170,17170,17170,0
20241007,200300,7483727670,17170,17170,17170,17170,0
20241007,200200,7483727670,17170,17170,17170,17170,0
20241007,200100,7483727670,17170,17170,17170,17170,0
20241007,200000,7483727670,17170,17170,17170,17170,0
20241007,195900,7483727670,17170,17170,17170,17170,0
20241007,195800,7483727670,17170,17170,17170,17170,0
20241007,195700,7483727670,17170,17170,17170,17170,0
20241007,195600,7483727670,17170,17170,17170,17170,0
20241007,195500,7483727670,17170,17170,17170,17170,0
20241007,195400,7483727670,17170,17170,17170,17170,0
20241007,195300,7483727670,17170,17170,17170,17170,0
20241007,195200,7483727670,17170,17170,17170,17170,0
20241007,195100,7483727670,17170,17170,17170,17170,0
20241007,195000,7483727670,17170,17170,17170,17170,0
20241007,194900,7483727670,17170,17170,17170,17170,0
20241007,194800,7483727670,17170,17170,17170,17170,0
20241007,194700,7483727670,17170,17170,17170,17170,0
20241007,194600,7483727670,17170,17170,17170,17170,0
20241007,194500,7483727670,17170,17170,17170,17170,0
20241007,194400,7483727670,17170,17170,17170,17170,0
20241007,194300,7483727670,17170,17170,17170,17170,0
20241007,194200,7483727670,17170,17170,17170,17170,0
20241007,194100,7483727670,17170,17170,17170,17170,0
20241007,194000,7483727670,17170,17170,17170,17170,0
20241007,193900,7483727670,17170,17170,17170,17170,0
20241007,193800,7483727670,17170,17170,17170,17170,0
20241007,193700,7483727670,17170,17170,17170,17170,8465
20241007,193600,7483727670,17170,17170,17170,17170,0
20241007,193500,7483727670,17170,17170,17170,17170,0
20241007,193400,7483727670,17170,17170,17170,17170,0
20241007,193300,7483727670,17170,17170,17170,17170,0
20241007,193200,7483727670,17170,17170,17170,17170,0
20241007,193100,7483727670,17170,17170,17170,17170,0
20241007,193000,7483727670,17170,17170,17170,17170,0
20241007,192900,7483727670,17170,17170,17170,17170,0
20241007,192800,7483727670,17170,17170,17170,17170,0
20241007,192700,7483727670,17170,17170,17170,17170,0
20241007,192600,7483727670,17170,17170,17170,17170,0
20241007,192500,7483727670,17170,17170,17170,17170,0
20241007,192400,7483727670,17170,17170,17170,17170,0
20241007,192300,7483727670,17170,17170,17170,17170,0
20241007,192200,7483727670,17170,17170,17170,17170,0
20241007,192100,7483727670,17170,17170,17170,17170,0
20241007,192000,7483727670,17170,17170,17170,17170,0
20241007,191900,7483727670,17170,17170,17170,17170,0
20241007,191800,7483727670,17170,17170,17170,17170,0
20241007,191700,7483727670,17170,17170,17170,17170,0
20241007,191600,7483727670,17170,17170,17170,17170,0
20241007,191500,7483727670,17170,17170,17170,17170,0
20241007,191400,7483727670,17170,17170,17170,17170,0
20241007,191300,7483727670,17170,17170,17170,17170,0
20241007,191200,7483727670,17170,17170,17170,17170,0
20241007,191100,7483727670,17170,17170,17170,17170,0
20241007,191000,7483727670,17170,17170,17170,17170,0
20241007,190900,7483727670,17170,17170,17170,17170,0
20241007,190800,7483727670,17170,17170,17170,17170,0
20241007,190700,7483727670,17170,17170,17170,17170,8465
20241007,190600,7483727670,17170,17170,17170,17170,0
20241007,190500,7483727670,17170,17170,17170,17170,0
20241007,190400,7483727670,17170,17170,17170,17170,0
20241007,190300,7483727670,17170,17170,17170,17170,0
20241007,190200,7483727670,17170,17170,17170,17170,0
20241007,190100,7483727670,17170,17170,17170,17170,0
20241007,190000,7483727670,17170,17170,17170,17170,0
20241007,185900,7483727670,17170,17170,17170,17170,0
20241007,185800,7483727670,17170,17170,17170,17170,0
20241007,185700,7483727670,17170,17170,17170,17170,0
20241007,185600,7483727670,17170,17170,17170,17170,0
20241007,185500,7483727670,17170,17170,17170,17170,0
20241007,185400,7483727670,17170,17170,17170,17170,0
20241007,185300,7483727670,17170,17170,17170,17170,0
20241007,185200,7483727670,17170,17170,17170,17170,0
20241007,185100,7483727670,17170,17170,17170,17170,0
20241007,185000,7483727670,17170,17170,17170,17170,0
20241007,184900,7483727670,17170,17170,17170,17170,0
20241007,184800,7483727670,17170,17170,17170,17170,0
20241007,184700,7483727670,17170,17170,17170,17170,0
20241007,184600,7483727670,17170,17170,17170,17170,0
20241007,184500,7483727670,17170,17170,17170,17170,0
20241007,184400,7483727670,17170,17170,17170,17170,0
20241007,184300,7483727670,17170,17170,17170,17170,0
20241007,184200,7483727670,17170,17170,17170,17170,0
20241007,184100,7483727670,17170,17170,17170,17170,0
20241007,184000,7483727670,17170,17170,17170,17170,0
20241007,183900,7483727670,17170,17170,17170,17170,0
20241007,183800,7483727670,17170,17170,17170,17170,0
20241007,183700,7483727670,17170,17170,17170,17170,8465
20241007,183600,7483727670,17170,17170,17170,17170,0
20241007,183500,7483727670,17170,17170,17170,17170,0
20241007,183400,7483727670,17170,17170,17170,17170,0
20241007,183300,7483727670,17170,17170,17170,17170,0
20241007,183200,7483727670,17170,17170,17170,17170,0
20241007,183100,7483727670,17170,17170,17170,17170,0
20241007,183000,7483727670,17170,17170,17170,17170,0
20241007,182900,7483727670,17170,17170,17170,17170,0
20241007,182800,7483727670,17170,17170,17170,17170,0
20241007,182700,7483727670,17170,17170,17170,17170,0
20241007,182600,7483727670,17170,17170,17170,17170,0
20241007,182500,7483727670,17170,17170,17170,17170,0
20241007,182400,7483727670,17170,17170,17170,17170,0
20241007,182300,7483727670,17170,17170,17170,17170,0
20241007,182200,7483727670,17170,17170,17170,17170,0
20241007,182100,7483727670,17170,17170,17170,17170,0
20241007,182000,7483727670,17170,17170,17170,17170,0
20241007,181900,7483727670,17170,17170,17170,17170,0
20241007,181800,7483727670,17170,17170,17170,17170,0
20241007,181700,7483727670,17170,17170,17170,17170,0
20241007,181600,7483727670,17170,17170,17170,17170,0
20241007,181500,7483727670,17170,17170,17170,17170,0
20241007,181400,7483727670,17170,17170,17170,17170,0
20241007,181300,7483727670,17170,17170,17170,17170,0
20241007,181200,7483727670,17170,17170,17170,17170,0
20241007,181100,7483727670,17170,17170,17170,17170,0
20241007,181000,7483727670,17170,17170,17170,17170,0
20241007,180900,7483727670,17170,17170,17170,17170,0
20241007,180800,7483727670,17170,17170,17170,17170,0
20241007,180700,7483727670,17170,17170,17170,17170,8465
20241007,180600,7483727670,17170,17170,17170,17170,0
20241007,180500,7483727670,17170,17170,17170,17170,0
20241007,180400,7483727670,17170,17170,17170,17170,0
20241007,180300,7483727670,17170,17170,17170,17170,0
20241007,180200,7483727670,17170,17170,17170,17170,0
20241007,180100,7483727670,17170,17170,17170,17170,0
20241007,180000,7483727670,17170,17170,17170,17170,0
20241007,175900,7483727670,17170,17170,17170,17170,0
20241007,175800,7483727670,17170,17170,17170,17170,0
20241007,175700,7483727670,17170,17170,17170,17170,0
20241007,175600,7483727670,17170,17170,17170,17170,0
20241007,175500,7483727670,17170,17170,17170,17170,0
20241007,175400,7483727670,17170,17170,17170,17170,0
20241007,175300,7483727670,17170,17170,17170,17170,0
20241007,175200,7483727670,17170,17170,17170,17170,0
20241007,175100,7483727670,17170,17170,17170,17170,0
20241007,175000,7483727670,17170,17170,17170,17170,0
20241007,174900,7483727670,17170,17170,17170,17170,0
20241007,174800,7483727670,17170,17170,17170,17170,0
20241007,174700,7483727670,17170,17170,17170,17170,0
20241007,174600,7483727670,17170,17170,17170,17170,0
20241007,174500,7483727670,17170,17170,17170,17170,0
20241007,174400,7483727670,17170,17170,17170,17170,0
20241007,174300,7483727670,17170,17170,17170,17170,0
20241007,174200,7483727670,17170,17170,17170,17170,0
20241007,174100,7483727670,17170,17170,17170,17170,0
20241007,174000,7483727670,17170,17170,17170,17170,0
20241007,173900,7483727670,17170,17170,17170,17170,0
20241007,173800,7483727670,17170,17170,17170,17170,0
20241007,173700,7483727670,17170,17170,17170,17170,8465
20241007,173600,7483727670,17170,17170,17170,17170,0
20241007,173500,7483727670,17170,17170,17170,17170,0
20241007,173400,7483727670,17170,17170,17170,17170,0
20241007,173300,7483727670,17170,17170,17170,17170,0
20241007,173200,7483727670,17170,17170,17170,17170,0
20241007,173100,7483727670,17170,17170,17170,17170,0
20241007,173000,7483727670,17170,17170,17170,17170,0
20241007,172900,7483727670,17170,17170,17170,17170,0
20241007,172800,7483727670,17170,17170,17170,17170,0
20241007,172700,7483727670,17170,17170,17170,17170,0
20241007,172600,7483727670,17170,17170,17170,17170,0
20241007,172500,7483727670,17170,17170,17170,17170,0
20241007,172400,7483727670,17170,17170,17170,17170,0
20241007,172300,7483727670,17170,17170,17170,17170,0
20241007,172200,7483727670,17170,17170,17170,17170,0
20241007,172100,7483727670,17170,17170,17170,17170,0
20241007,172000,7483727670,17170,17170,17170,17170,0
20241007,171900,7483727670,17170,17170,17170,17170,0
20241007,171800,7483727670,17170,17170,17170,17170,0
20241007,171700,7483727670,17170,17170,17170,17170,0
20241007,171600,7483727670,17170,17170,17170,17170,0
20241007,171500,7483727670,17170,17170,17170,17170,0
20241007,171400,7483727670,17170,17170,17170,17170,0
20241007,171300,7483727670,17170,17170,17170,17170,0
20241007,171200,7483727670,17170,17170,17170,17170,0
20241007,171100,7483727670,17170,17170,17170,17170,0
20241007,171000,7483727670,17170,17170,17170,17170,0
20241007,170900,7483727670,17170,17170,17170,17170,0
20241007,170800,7483727670,17170,17170,17170,17170,0
20241007,170700,7483727670,17170,17170,17170,17170,8465
20241007,170600,7483727670,17170,17170,17170,17170,0
20241007,170500,7483727670,17170,17170,17170,17170,0
20241007,170400,7483727670,17170,17170,17170,17170,0
20241007,170300,7483727670,17170,17170,17170,17170,0
20241007,170200,7483727670,17170,17170,17170,17170,0
20241007,170100,7483727670,17170,17170,17170,17170,0
20241007,170000,7483727670,17170,17170,17170,17170,0
20241007,165900,7483727670,17170,17170,17170,17170,0
20241007,165800,7483727670,17170,17170,17170,17170,0
20241007,165700,7483727670,17170,17170,17170,17170,0
20241007,165600,7483727670,17170,17170,17170,17170,0
20241007,165500,7483727670,17170,17170,17170,17170,0
20241007,165400,7483727670,17170,17170,17170,17170,0
20241007,165300,7483727670,17170,17170,17170,17170,0
20241007,165200,7483727670,17170,17170,17170,17170,0
20241007,165100,7483727670,17170,17170,17170,17170,0
20241007,165000,7483727670,17170,17170,17170,17170,0
20241007,164900,7483727670,17170,17170,17170,17170,0
20241007,164800,7483727670,17170,17170,17170,17170,0
20241007,164700,7483727670,17170,17170,17170,17170,0
20241007,164600,7483727670,17170,17170,17170,17170,0
20241007,164500,7483727670,17170,17170,17170,17170,0
20241007,164400,7483727670,17170,17170,17170,17170,0
20241007,164300,7483727670,17170,17170,17170,17170,0
20241007,164200,7483727670,17170,17170,17170,17170,0
20241007,164100,7483727670,17170,17170,17170,17170,0
20241007,164000,7483727670,17170,17170,17170,17170,0
20241007,163900,7483727670,17170,17170,17170,17170,0
20241007,163800,7483727670,17170,17170,17170,17170,0
20241007,163700,7483727670,17170,17170,17170,17170,8465
20241007,163600,7483727670,17170,17170,17170,17170,0
20241007,163500,7483727670,17170,17170,17170,17170,0
20241007,163400,7483727670,17170,17170,17170,17170,0
20241007,163300,7483727670,17170,17170,17170,17170,0
20241007,163200,7483727670,17170,17170,17170,17170,0
20241007,163100,7483727670,17170,17170,17170,17170,0
20241007,163000,7483727670,17170,17170,17170,17170,0
20241007,162900,7483727670,17170,17170,17170,17170,0
20241007,162800,7483727670,17170,17170,17170,17170,0
20241007,162700,7483727670,17170,17170,17170,17170,0
20241007,162600,7483727670,17170,17170,17170,17170,0
20241007,162500,7483727670,17170,17170,17170,17170,0
20241007,162400,7483727670,17170,17170,17170,17170,0
20241007,162300,7483727670,17170,17170,17170,17170,0
20241007,162200,7483727670,17170,17170,17170,17170,0
20241007,162100,7483727670,17170,17170,17170,17170,0
20241007,162000,7483727670,17170,17170,17170,17170,0
20241007,161900,7483727670,17170,17170,17170,17170,0
20241007,161800,7483727670,17170,17170,17170,17170,0
20241007,161700,7483727670,17170,17170,17170,17170,0
20241007,161600,7483727670,17170,17170,17170,17170,0
20241007,161500,7483727670,17170,17170,17170,17170,0
20241007,161400,7483727670,17170,17170,17170,17170,0
20241007,161300,7483727670,17170,17170,17170,17170,0
20241007,161200,7483727670,17170,17170,17170,17170,0
20241007,161100,7483727670,17170,17170,17170,17170,0
20241007,161000,7483727670,17170,17170,17170,17170,0
20241007,160900,7483727670,17170,17170,17170,17170,0
20241007,160800,7483727670,17170,17170,17170,17170,0
20241007,160700,7483727670,17170,17170,17170,17170,8465
20241007,160600,7483727670,17170,17170,17170,17170,0
20241007,160500,7483727670,17170,17170,17170,17170,0
20241007,160400,7483727670,17170,17170,17170,17170,0
20241007,160300,7483727670,17170,17170,17170,17170,0
20241007,160200,7483727670,17170,17170,17170,17170,0
20241007,160100,7483727670,17170,17170,17170,17170,0
20241007,160000,7483727670,17170,17170,17170,17170,0
20241007,155900,7483727670,17170,17170,17170,17170,0
20241007,155800,7483727670,17170,17170,17170,17170,0
20241007,155700,7483727670,17170,17170,17170,17170,0
20241007,155600,7483727670,17170,17170,17170,17170,0
20241007,155500,7483727670,17170,17170,17170,17170,0
20241007,155400,7483727670,17170,17170,17170,17170,0
20241007,155300,7483727670,17170,17170,17170,17170,0
20241007,155200,7483727670,17170,17170,17170,17170,0
20241007,155100,7483727670,17170,17170,17170,17170,0
20241007,155000,7483727670,17170,17170,17170,17170,0
20241007,154900,7483727670,17170,17170,17170,17170,0
20241007,154800,7483727670,17170,17170,17170,17170,0
20241007,154700,7483727670,17170,17170,17170,17170,0
20241007,154600,7483727670,17170,17170,17170,17170,0
20241007,154500,7483727670,17170,17170,17170,17170,0
20241007,154400,7483727670,17170,17170,17170,17170,0
20241007,154300,7483727670,17170,17170,17170,17170,0
20241007,154200,7483727670,17170,17170,17170,17170,0
20241007,154100,7483727670,17170,17170,17170,17170,0
20241007,154000,7483727670,17170,17170,17170,17170,0
20241007,153900,7483727670,17170,17170,17170,17170,0
20241007,153800,7483727670,17170,17170,17170,17170,0
20241007,153700,7483727670,17170,17170,17170,17170,8465
20241007,153600,7483727670,17170,17170,17170,17170,0
20241007,153500,7483727670,17170,17170,17170,17170,0
20241007,153400,7483727670,17170,17170,17170,17170,0
20241007,153300,7483727670,17170,17170,17170,17170,0
20241007,153200,7483727670,17170,17170,17170,17170,0
20241007,153100,7483727670,17170,17170,17170,17170,0
20241007,153000,7483727670,17170,17170,17170,17170,8465
20241007,152900,7338383620,17160,17160,17160,17160,0
20241007,152800,7338383620,17160,17160,17160,17160,0
20241007,152700,7338383620,17160,17160,17160,17160,0
20241007,152600,7338383620,17160,17160,17160,17160,0
20241007,152500,7338383620,17160,17160,17160,17160,0
20241007,152400,7338383620,17160,17160,17160,17160,0
20241007,152300,7338383620,17160,17160,17160,17160,0
20241007,152200,7338383620,17160,17160,17160,17160,0
20241007,152100,7338383620,17160,17160,17160,17160,0
20241007,152000,7338383620,17160,17160,17160,17160,0
20241007,151900,7338383620,17160,17170,17170,17160,449
20241007,151800,7330676610,17160,17170,17180,17160,865
20241007,151700,7315824650,17170,17170,17170,17160,2411
20241007,151600,7274439380,17180,17170,17180,17160,422
20241007,151500,7267192230,17170,17170,17170,17160,731
20241007,151400,7254641000,17160,17170,17170,17160,816
20241007,151300,7240630300,17180,17160,17180,17160,233
20241007,151200,7236629740,17160,17160,17160,17160,256
20241007,151100,7232236780,17160,17170,17170,17160,35
20241007,151000,7231636010,17180,17180,17180,17170,140
20241007,150900,7229230950,17160,17170,17180,17160,341
20241007,150800,7223376970,17170,17160,17170,17160,320
20241007,150700,7217882770,17170,17180,17180,17170,277
20241007,150600,7213126670,17170,17180,17180,17160,168
20241007,150500,7210242000,17180,17170,17180,17170,216
20241007,150400,7206533210,17160,17160,17170,17160,298
20241007,150300,7201418110,17160,17160,17170,17160,751
20241007,150200,7188529710,17170,17170,17180,17160,193
20241007,150100,7185215320,17160,17150,17170,17150,624
20241007,150000,7174507840,17140,17150,17150,17140,255
20241007,145900,7170135780,17140,17160,17160,17140,1647
20241007,145800,7141892660,17160,17150,17160,17150,786
20241007,145700,7128405820,17150,17160,17160,17150,500
20241007,145600,7119827620,17160,17160,17180,17150,125
20241007,145500,7117682350,17180,17170,17180,17150,984
20241007,145400,7100787590,17170,17150,17170,17150,368
20241007,145300,7094472920,17150,17150,17160,17150,128
20241007,145200,7092277610,17150,17150,17160,17150,621
20241007,145100,7081625270,17140,17110,17140,17110,343
20241007,145000,7075747110,17150,17160,17160,17110,4638
20241007,144900,6996347330,17150,17160,17160,17150,522
20241007,144800,6987392710,17180,17160,17180,17160,1273
20241007,144700,6965531560,17180,17140,17180,17140,758
20241007,144600,6952527340,17150,17160,17170,17140,541
20241007,144500,6943246900,17160,17160,17160,17150,251
20241007,144400,6938939760,17160,17130,17160,17130,812
20241007,144300,6925020830,17110,17150,17150,17110,1357
20241007,144200,6901775690,17150,17120,17150,17120,697
20241007,144100,6889825240,17110,17170,17170,17110,7231
20241007,144000,6765935200,17170,17180,17180,17160,57
20241007,143900,6764956530,17160,17170,17170,17160,1237
20241007,143800,6743723100,17170,17170,17170,17170,143
20241007,143700,6741267790,17170,17150,17170,17150,776
20241007,143600,6727946040,17150,17130,17150,17130,1336
20241007,143500,6705043320,17130,17170,17180,17110,5784
20241007,143400,6605870750,17170,17170,17180,17160,590
20241007,143300,6595740510,17170,17190,17190,17170,2367
20241007,143200,6555065490,17200,17200,17210,17190,1116
20241007,143100,6535874080,17210,17220,17220,17210,37
20241007,143000,6535237290,17220,17240,17240,17220,827
20241007,142900,6520987110,17240,17230,17240,17230,175
20241007,142800,6517970550,17230,17230,17230,17230,318
20241007,142700,6512491410,17230,17220,17230,17210,2213
20241007,142600,6474382710,17210,17210,17210,17210,351
20241007,142500,6468342000,17220,17200,17220,17200,394
20241007,142400,6461557860,17210,17210,17210,17210,305
20241007,142300,6456308810,17210,17210,17210,17210,29
20241007,142200,6455809720,17210,17220,17230,17210,183
20241007,142100,6452659020,17220,17230,17240,17210,1262
20241007,142000,6430925390,17230,17210,17240,17210,311
20241007,141900,6425568660,17210,17210,17210,17210,368
20241007,141800,6419235380,17210,17210,17210,17210,108
20241007,141700,6417376700,17210,17210,17210,17210,304
20241007,141600,6412144860,17210,17210,17210,17200,222
20241007,141500,6408324830,17210,17240,17240,17210,450
20241007,141400,6400577720,17230,17210,17230,17210,717
20241007,141300,6388229830,17210,17200,17210,17200,27
20241007,141200,6387765200,17200,17210,17210,17200,438
20241007,141100,6380230140,17210,17200,17220,17200,1069
20241007,141000,6361838740,17190,17190,17190,17190,13
20241007,140900,6361615270,17180,17200,17200,17180,692
20241007,140800,6349719050,17200,17180,17200,17180,82
20241007,140700,6348308690,17200,17170,17200,17160,1169
20241007,140600,6328237550,17170,17190,17190,17170,2983
20241007,140500,6276986040,17190,17200,17210,17190,940
20241007,140400,6260818200,17200,17220,17220,17200,572
20241007,140300,6250978100,17220,17220,17220,17210,336
20241007,140200,6245192200,17220,17230,17230,17220,277
20241007,140100,6240421180,17230,17230,17240,17220,328
20241007,140000,6234768990,17220,17230,17250,17220,653
20241007,135900,6223516640,17230,17230,17240,17230,500
20241007,135800,6214901590,17230,17240,17240,17230,138
20241007,135700,6212523800,17230,17230,17230,17220,426
20241007,135600,6205184620,17230,17230,17230,17230,181
20241007,135500,6202065990,17240,17240,17240,17230,486
20241007,135400,6193690080,17240,17200,17240,17200,1281
20241007,135300,6171628640,17200,17220,17220,17200,2407
20241007,135200,6130216820,17240,17240,17240,17210,805
20241007,135100,6116356840,17240,17270,17280,17240,282
20241007,135000,6111491750,17250,17260,17280,17220,7884
20241007,134900,5975592150,17260,17260,17260,17260,1122
20241007,134800,5956226430,17260,17260,17270,17260,279
20241007,134700,5951410190,17260,17270,17270,17260,510
20241007,134600,5942604510,17280,17260,17280,17260,690
20241007,134500,5930691930,17260,17260,17270,17260,59
20241007,134400,5929673460,17260,17250,17270,17250,875
20241007,134300,5914567850,17250,17330,17330,17250,2024
20241007,134200,5879576740,17320,17240,17330,17240,1285
20241007,134100,5857366720,17240,17220,17250,17210,2249
20241007,134000,5818645500,17220,17290,17300,17220,2271
20241007,133900,5779439200,17290,17330,17330,17290,1440
20241007,133800,5754499470,17340,17330,17360,17320,5951
20241007,133700,5651300140,17320,17320,17340,17320,2004
20241007,133600,5616580560,17330,17320,17330,17270,4330
20241007,133500,5541662220,17330,17330,17380,17320,9895
20241007,133400,5369940020,17320,17290,17320,17280,5182
20241007,133300,5280269140,17280,17280,17310,17280,6112
20241007,133200,5174561040,17280,17260,17290,17260,3745
20241007,133100,5109886820,17270,17220,17270,17220,2833
20241007,133000,5061036050,17230,17210,17270,17210,6737
20241007,132900,4944914780,17210,17180,17210,17170,4569
20241007,132800,4866341970,17180,17180,17180,17180,931
20241007,132700,4850347390,17160,17180,17190,17160,2061
20241007,132600,4814929530,17180,17180,17180,17180,614
20241007,132500,4804381010,17200,17160,17200,17150,3123
20241007,132400,4750757680,17170,17170,17180,17160,1367
20241007,132300,4727283930,17180,17130,17180,17130,5048
20241007,132200,4640620970,17130,17110,17140,17110,585
20241007,132100,4630598680,17150,17110,17150,17100,6143
20241007,132000,4525432060,17100,17070,17100,17070,823
20241007,131900,4511361770,17100,17050,17100,17040,2816
20241007,131800,4463319410,17050,17070,17070,17050,757
20241007,131700,4450405720,17060,17060,17060,17060,254
20241007,131600,4446072480,17060,17060,17070,17060,95
20241007,131500,4444450860,17070,17040,17070,17040,1222
20241007,131400,4423611840,17040,17080,17080,17040,1326
20241007,131300,4401000940,17080,17080,17080,17070,252
20241007,131200,4396696850,17080,17080,17080,17080,3
20241007,131100,4396645610,17080,17100,17100,17080,525
20241007,131000,4387675250,17090,17090,17090,17090,6
20241007,130900,4387572710,17090,17100,17100,17090,538
20241007,130800,4378378080,17090,17090,17100,17090,652
20241007,130700,4367232370,17090,17090,17100,17090,681
20241007,130600,4355587300,17110,17110,17110,17080,599
20241007,130500,4345338560,17110,17080,17110,17080,901
20241007,130400,4329938970,17070,17060,17080,17060,352
20241007,130300,4323930070,17070,17080,17080,17070,612
20241007,130200,4313481600,17060,17050,17070,17050,799
20241007,130100,4299850340,17060,17070,17070,17060,140
20241007,130000,4297461530,17070,17090,17090,17070,920
20241007,125900,4281748450,17080,17080,17090,17080,18
20241007,125800,4281440990,17090,17090,17090,17080,1025
20241007,125700,4263929160,17090,17100,17100,17090,299
20241007,125600,4258818670,17100,17090,17100,17090,1558
20241007,125500,4232179680,17090,17100,17100,17090,247
20241007,125400,4227956070,17100,17090,17100,17090,396
20241007,125300,4221184490,17100,17090,17100,17090,705
20241007,125200,4209131990,17100,17090,17100,17090,9
20241007,125100,4208978170,17110,17090,17110,17090,1455
20241007,125000,4184100850,17100,17100,17100,17090,476
20241007,124900,4175961270,17090,17100,17100,17090,334
20241007,124800,4170249890,17100,17090,17100,17090,73
20241007,124700,4169001620,17090,17090,17090,17090,162
20241007,124600,4166233040,17090,17110,17120,17090,1523
20241007,124500,4140172380,17110,17100,17110,17100,806
20241007,124400,4126381760,17100,17100,17100,17090,815
20241007,124300,4112448680,17090,17090,17100,17080,648
20241007,124200,4101369760,17100,17110,17110,17100,639
20241007,124100,4090441590,17110,17080,17120,17080,4019
20241007,124000,4021710340,17080,17080,17090,17060,774
20241007,123900,4008486850,17080,17060,17080,17060,76
20241007,123800,4007189050,17080,17040,17080,17030,1964
20241007,123700,3973668970,17030,17030,17030,17030,2
20241007,123600,3973634910,17040,17040,17050,17030,995
20241007,123500,3956684990,17040,17040,17040,17030,306
20241007,123400,3951470770,17050,17040,17050,17040,172
20241007,123300,3948538210,17050,17050,17050,17030,389
20241007,123200,3941909290,17030,17030,17040,17030,225
20241007,123100,3938076390,17020,17030,17040,17020,251
20241007,123000,3933801820,17040,17050,17050,17040,145
20241007,122900,3931330890,17050,17050,17050,17040,861
20241007,122800,3916650860,17060,17060,17060,17050,378
20241007,122700,3910203250,17070,17060,17070,17060,655
20241007,122600,3899028900,17060,17040,17080,17040,7091
20241007,122500,3778109180,17040,17040,17040,17030,222
20241007,122400,3774328360,17040,17020,17040,17020,946
20241007,122300,3758219130,17030,17010,17040,17010,471
20241007,122200,3750201590,17010,17030,17030,17010,72
20241007,122100,3748976670,17010,17020,17040,17010,1774
20241007,122000,3718765120,17010,17000,17020,17000,363
20241007,121900,3712590480,17000,16970,17000,16970,4232
20241007,121800,3640673520,16960,16980,16980,16960,113
20241007,121700,3638755850,16960,16970,16970,16960,905
20241007,121600,3623399880,16970,16970,16970,16970,4
20241007,121500,3623332000,16970,16960,16970,16960,446
20241007,121400,3615766490,16970,16970,16970,16960,32
20241007,121300,3615223460,16960,16950,16960,16950,529
20241007,121200,3606254480,16950,16950,16960,16950,13
20241007,121100,3606034080,16950,16960,16960,16950,1355
20241007,121000,3583062570,16960,16970,16970,16960,650
20241007,120900,3572034070,16980,16980,16980,16980,714
20241007,120800,3559910350,16980,16990,16990,16980,76
20241007,120700,3558619150,16990,16980,16990,16980,329
20241007,120600,3553029900,16980,16980,16990,16980,454
20241007,120500,3545319460,16990,16980,16990,16980,844
20241007,120400,3530979920,16980,16990,16990,16980,493
20241007,120300,3522608670,16980,16990,16990,16980,205
20241007,120200,3519125760,16990,16990,16990,16980,467
20241007,120100,3511193800,16990,16980,16990,16980,608
20241007,120000,3500868460,16990,16980,16990,16980,32
20241007,115900,3500324800,16980,16990,16990,16980,348
20241007,115800,3494415240,16990,16990,16990,16990,1850
20241007,115700,3462983740,17000,17000,17000,17000,327
20241007,115600,3457424740,17010,17000,17010,17000,30
20241007,115500,3456914480,17020,17000,17020,17000,22
20241007,115400,3456540080,17000,17020,17030,17000,338
20241007,115300,3450790040,17000,17030,17030,17000,330
20241007,115200,3445170330,17030,16990,17040,16990,289
20241007,115100,3440252950,17000,16990,17000,16990,829
20241007,115000,3426165770,16980,16990,16990,16980,77
20241007,114900,3424858080,16990,16980,16990,16980,131
20241007,114800,3422632410,16990,17020,17020,16990,1321
20241007,114700,3400164210,17020,17020,17020,17020,342
20241007,114600,3394343370,17020,17030,17030,17010,693
20241007,114500,3382546350,17020,17030,17040,17020,1070
20241007,114400,3364325060,17040,17050,17050,17020,435
20241007,114300,3356915180,17050,17010,17060,17000,2176
20241007,114200,3319865700,17000,17000,17010,16980,1218
20241007,114100,3299158250,16980,16950,16980,16950,1115
20241007,114000,3280235600,16950,16940,16960,16940,17
20241007,113900,3279947370,16960,16960,16960,16950,464
20241007,113800,3272080880,16960,16940,16960,16940,1118
20241007,113700,3253122670,16940,16960,16970,16940,1024
20241007,113600,3235758460,16960,16950,16960,16940,256
20241007,113500,3231419250,16940,16930,16940,16930,389
20241007,113400,3224829610,16960,16960,16960,16930,884
20241007,113300,3209840410,16950,16910,16950,16910,1373
20241007,113200,3186591150,16910,16920,16920,16910,514
20241007,113100,3177894290,16930,16910,16930,16910,168
20241007,113000,3175051730,16910,16930,16930,16910,154
20241007,112900,3172446010,16930,16900,16930,16900,582
20241007,112800,3162604730,16900,16910,16910,16900,1492
20241007,112700,3137379230,16920,16920,16920,16920,14
20241007,112600,3137142350,16930,16930,16930,16920,578
20241007,112500,3127356840,16920,16920,16930,16920,306
20241007,112400,3122177680,16920,16930,16930,16900,961
20241007,112300,3105928580,16910,16920,16920,16910,717
20241007,112200,3093799480,16920,16920,16930,16920,217
20241007,112100,3090127800,16920,16920,16920,16920,297
20241007,112000,3085102560,16920,16920,16940,16920,64
20241007,111900,3084019640,16940,16940,16940,16920,310
20241007,111800,3078771460,16920,16930,16940,16920,73
20241007,111700,3077535400,16910,16910,16930,16900,929
20241007,111600,3061816260,16910,16910,16910,16910,542
20241007,111500,3052651040,16920,16920,16920,16920,65
20241007,111400,3051551240,16920,16920,16920,16910,75
20241007,111300,3050282260,16920,16920,16920,16920,385
20241007,111200,3043768060,16920,16920,16920,16920,462
20241007,111100,3035951020,16930,16930,16930,16920,18
20241007,111000,3035646290,16930,16920,16930,16920,633
20241007,110900,3024929680,16920,16930,16930,16920,138
20241007,110800,3022594360,16920,16930,16930,16920,437
20241007,110700,3015196970,16930,16920,16930,16920,154
20241007,110600,3012589790,16930,16940,16940,16930,43
20241007,110500,3011861640,16930,16930,16930,16910,411
20241007,110400,3004903790,16930,16930,16930,16930,2
20241007,110300,3004869930,16930,16910,16930,16910,436
20241007,110200,2997493950,16910,16910,16920,16910,14
20241007,110100,2997257110,16910,16900,16910,16900,518
20241007,110000,2988497740,16900,16900,16900,16900,19
20241007,105900,2988176640,16910,16920,16920,16910,144
20241007,105800,2985741270,16920,16940,16940,16920,178
20241007,105700,2982728900,16920,16920,16950,16920,24
20241007,105600,2982322220,16900,16860,16900,16860,2182
20241007,105500,2945498190,16860,16860,16870,16860,222
20241007,105400,2941755060,16860,16860,16870,16860,130
20241007,105300,2939563250,16860,16870,16870,16860,1751
20241007,105200,2910039850,16870,16870,16880,16870,5
20241007,105100,2909955490,16870,16880,16880,16870,305
20241007,105000,2904808390,16880,16890,16900,16880,653
20241007,104900,2893776290,16870,16880,16900,16870,68
20241007,104800,2892627900,16890,16860,16890,16860,1064
20241007,104700,2874672290,16850,16860,16880,16850,1720
20241007,104600,2845666900,16860,16860,16870,16860,243
20241007,104500,2841569910,16860,16860,16860,16850,425
20241007,104400,2834404480,16850,16860,16890,16850,695
20241007,104300,2822682140,16860,16880,16880,16860,1292
20241007,104200,2800883870,16890,16940,16940,16890,3590
20241007,104100,2740145790,16950,16940,16950,16940,687
20241007,104000,2728506740,16940,16980,16980,16940,802
20241007,103900,2714911190,16960,16970,16980,16960,431
20241007,103800,2707594190,16960,16990,16990,16960,1330
20241007,103700,2685030550,16990,16950,16990,16940,1431
20241007,103600,2660741170,16950,16980,16980,16950,659
20241007,103500,2649560070,16980,16970,16980,16970,190
20241007,103400,2646334030,16970,16960,16990,16960,211
20241007,103300,2642751410,16960,16970,16970,16960,546
20241007,103200,2633488660,16970,16960,17000,16960,477
20241007,103100,2625386480,16960,16960,16960,16950,753
20241007,103000,2612619050,16960,16990,16990,16960,666
20241007,102900,2601315910,16990,16960,16990,16960,775
20241007,102800,2588164250,16950,16950,16960,16950,1217
20241007,102700,2567534650,16960,16990,16990,16950,1086
20241007,102600,2549122440,16990,16990,16990,16980,746
20241007,102500,2536450370,16990,17010,17020,16990,4742
20241007,102400,2455820080,17010,17020,17020,17010,693
20241007,102300,2444026090,17040,17020,17050,17020,575
20241007,102200,2434229380,17020,17020,17040,17020,252
20241007,102100,2429938690,17020,17040,17040,17020,532
20241007,102000,2420876430,17030,17020,17030,17020,885
20241007,101900,2405811550,17020,17020,17020,17020,353
20241007,101800,2399803490,17030,17050,17050,17020,222
20241007,101700,2396022820,17030,17030,17040,17030,698
20241007,101600,2384129880,17020,17030,17050,17020,616
20241007,101500,2373639560,17040,17050,17060,17040,2301
20241007,101400,2334417420,17050,17060,17080,17050,2064
20241007,101300,2299195030,17060,17100,17110,17060,2557
20241007,101200,2255524270,17100,17120,17120,17100,357
20241007,101100,2249414660,17120,17080,17120,17080,2783
20241007,101000,2201808720,17080,17110,17110,17080,1247
20241007,100900,2180492490,17110,17090,17110,17080,974
20241007,100800,2163840100,17090,17100,17100,17070,1546
20241007,100700,2137427980,17090,17020,17100,17020,2998
20241007,100600,2086327110,17020,17090,17090,17020,3371
20241007,100500,2028838590,17090,17090,17120,17090,2596
20241007,100400,1984443810,17100,17130,17130,17080,3658
20241007,100300,1921883290,17130,16970,17150,16970,15128
20241007,100200,1663933680,16960,16920,16960,16920,4036
20241007,100100,1595556330,16930,16890,16930,16890,2003
20241007,100000,1561687200,16890,16890,16890,16860,565
20241007,095900,1552154560,16860,16840,16880,16840,2144
20241007,095800,1515982520,16840,16870,16870,16840,852
20241007,095700,1501624060,16880,16830,16880,16830,2776
20241007,095600,1454857830,16830,16770,16840,16760,2022
20241007,095500,1420890290,16770,16790,16800,16760,2020
20241007,095400,1387011130,16800,16820,16820,16790,1835
20241007,095300,1356193560,16810,16830,16830,16810,1343
20241007,095200,1333592110,16840,16820,16840,16820,62
20241007,095100,1332548690,16830,16810,16830,16790,2133
20241007,095000,1296697130,16810,16800,16820,16800,614
20241007,094900,1286375830,16810,16790,16810,16790,998
20241007,094800,1269609630,16790,16790,16800,16790,124
20241007,094700,1267527280,16800,16780,16800,16780,1278
20241007,094600,1246072260,16770,16780,16790,16760,596
20241007,094500,1236071280,16770,16720,16780,16710,1926
20241007,094400,1203816100,16720,16730,16730,16710,461
20241007,094300,1196108040,16710,16730,16730,16710,38
20241007,094200,1195472860,16730,16690,16730,16690,719
20241007,094100,1183464740,16700,16700,16700,16690,179
20241007,094000,1180475540,16700,16720,16720,16690,39
20241007,093900,1179823920,16720,16690,16720,16690,442
20241007,093800,1172440040,16690,16680,16690,16680,721
20241007,093700,1160406570,16680,16680,16680,16670,256
20241007,093600,1156136610,16680,16670,16700,16670,831
20241007,093500,1142263490,16680,16690,16700,16680,1162
20241007,093400,1122868940,16680,16680,16700,16680,95
20241007,093300,1121283380,16680,16680,16700,16670,1120
20241007,093200,1102599050,16680,16620,16690,16620,1080
20241007,093100,1084614860,16620,16640,16650,16600,2067
20241007,093000,1050270490,16640,16600,16640,16590,5375
20241007,092900,960955370,16610,16610,16620,16600,1738
20241007,092800,932097860,16600,16630,16630,16600,1379
20241007,092700,909199890,16630,16670,16670,16630,744
20241007,092600,896818700,16670,16610,16670,16590,3515
20241007,092500,838427280,16610,16620,16630,16600,2133
20241007,092400,803006280,16620,16670,16690,16610,2810
20241007,092300,756241660,16670,16700,16710,16670,2871
20241007,092200,708313770,16700,16720,16730,16700,863
20241007,092100,693892490,16720,16660,16720,16660,2131
20241007,092000,658330020,16660,16720,16720,16660,5573
20241007,091900,565283470,16720,16760,16760,16720,863
20241007,091800,550835340,16760,16780,16780,16760,1219
20241007,091700,530395770,16770,16780,16780,16760,2585
20241007,091600,487062090,16780,16770,16800,16770,1551
20241007,091500,461030210,16780,16800,16800,16780,1218
20241007,091400,440581640,16810,16830,16830,16810,685
20241007,091300,429058920,16830,16820,16830,16820,1289
20241007,091200,407375150,16840,16800,16840,16800,728
20241007,091100,395122370,16820,16840,16840,16820,1230
20241007,091000,374423580,16850,16850,16850,16820,1230
20241007,090900,353719880,16800,16660,16800,16660,3727
20241007,090800,291344160,16660,16710,16710,16650,2375
20241007,090700,251753880,16710,16720,16720,16710,529
20241007,090600,242909870,16720,16750,16760,16700,2263
20241007,090500,205065960,16760,16780,16790,16760,789
20241007,090400,191833490,16780,16810,16810,16780,279
20241007,090300,187148780,16810,16780,16810,16750,591
20241007,090200,177231330,16800,16780,16830,16760,1345
20241007,090100,154670570,16800,16890,16890,16790,3843
20241007,090000,90069390,16890,16910,16940,16820,5328