KissMeData/181710/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204800,455903630,16960,16960,16960,16960,272
20241007,204700,455903630,16960,16960,16960,16960,0
20241007,204600,455903630,16960,16960,16960,16960,0
20241007,204500,455903630,16960,16960,16960,16960,0
20241007,204400,455903630,16960,16960,16960,16960,0
20241007,204300,455903630,16960,16960,16960,16960,0
20241007,204200,455903630,16960,16960,16960,16960,0
20241007,204100,455903630,16960,16960,16960,16960,0
20241007,204000,455903630,16960,16960,16960,16960,0
20241007,203900,455903630,16960,16960,16960,16960,0
20241007,203800,455903630,16960,16960,16960,16960,0
20241007,203700,455903630,16960,16960,16960,16960,0
20241007,203600,455903630,16960,16960,16960,16960,0
20241007,203500,455903630,16960,16960,16960,16960,0
20241007,203400,455903630,16960,16960,16960,16960,0
20241007,203300,455903630,16960,16960,16960,16960,0
20241007,203200,455903630,16960,16960,16960,16960,0
20241007,203100,455903630,16960,16960,16960,16960,0
20241007,203000,455903630,16960,16960,16960,16960,0
20241007,202900,455903630,16960,16960,16960,16960,0
20241007,202800,455903630,16960,16960,16960,16960,0
20241007,202700,455903630,16960,16960,16960,16960,0
20241007,202600,455903630,16960,16960,16960,16960,0
20241007,202500,455903630,16960,16960,16960,16960,0
20241007,202400,455903630,16960,16960,16960,16960,0
20241007,202300,455903630,16960,16960,16960,16960,0
20241007,202200,455903630,16960,16960,16960,16960,0
20241007,202100,455903630,16960,16960,16960,16960,0
20241007,202000,455903630,16960,16960,16960,16960,0
20241007,201900,455903630,16960,16960,16960,16960,0
20241007,201800,455903630,16960,16960,16960,16960,272
20241007,201700,455903630,16960,16960,16960,16960,0
20241007,201600,455903630,16960,16960,16960,16960,0
20241007,201500,455903630,16960,16960,16960,16960,0
20241007,201400,455903630,16960,16960,16960,16960,0
20241007,201300,455903630,16960,16960,16960,16960,0
20241007,201200,455903630,16960,16960,16960,16960,0
20241007,201100,455903630,16960,16960,16960,16960,0
20241007,201000,455903630,16960,16960,16960,16960,0
20241007,200900,455903630,16960,16960,16960,16960,0
20241007,200800,455903630,16960,16960,16960,16960,0
20241007,200700,455903630,16960,16960,16960,16960,0
20241007,200600,455903630,16960,16960,16960,16960,0
20241007,200500,455903630,16960,16960,16960,16960,0
20241007,200400,455903630,16960,16960,16960,16960,0
20241007,200300,455903630,16960,16960,16960,16960,0
20241007,200200,455903630,16960,16960,16960,16960,0
20241007,200100,455903630,16960,16960,16960,16960,0
20241007,200000,455903630,16960,16960,16960,16960,0
20241007,195900,455903630,16960,16960,16960,16960,0
20241007,195800,455903630,16960,16960,16960,16960,0
20241007,195700,455903630,16960,16960,16960,16960,0
20241007,195600,455903630,16960,16960,16960,16960,0
20241007,195500,455903630,16960,16960,16960,16960,0
20241007,195400,455903630,16960,16960,16960,16960,0
20241007,195300,455903630,16960,16960,16960,16960,0
20241007,195200,455903630,16960,16960,16960,16960,0
20241007,195100,455903630,16960,16960,16960,16960,0
20241007,195000,455903630,16960,16960,16960,16960,0
20241007,194900,455903630,16960,16960,16960,16960,0
20241007,194800,455903630,16960,16960,16960,16960,272
20241007,194700,455903630,16960,16960,16960,16960,0
20241007,194600,455903630,16960,16960,16960,16960,0
20241007,194500,455903630,16960,16960,16960,16960,0
20241007,194400,455903630,16960,16960,16960,16960,0
20241007,194300,455903630,16960,16960,16960,16960,0
20241007,194200,455903630,16960,16960,16960,16960,0
20241007,194100,455903630,16960,16960,16960,16960,0
20241007,194000,455903630,16960,16960,16960,16960,0
20241007,193900,455903630,16960,16960,16960,16960,0
20241007,193800,455903630,16960,16960,16960,16960,0
20241007,193700,455903630,16960,16960,16960,16960,0
20241007,193600,455903630,16960,16960,16960,16960,0
20241007,193500,455903630,16960,16960,16960,16960,0
20241007,193400,455903630,16960,16960,16960,16960,0
20241007,193300,455903630,16960,16960,16960,16960,0
20241007,193200,455903630,16960,16960,16960,16960,0
20241007,193100,455903630,16960,16960,16960,16960,0
20241007,193000,455903630,16960,16960,16960,16960,0
20241007,192900,455903630,16960,16960,16960,16960,0
20241007,192800,455903630,16960,16960,16960,16960,0
20241007,192700,455903630,16960,16960,16960,16960,0
20241007,192600,455903630,16960,16960,16960,16960,0
20241007,192500,455903630,16960,16960,16960,16960,0
20241007,192400,455903630,16960,16960,16960,16960,0
20241007,192300,455903630,16960,16960,16960,16960,0
20241007,192200,455903630,16960,16960,16960,16960,0
20241007,192100,455903630,16960,16960,16960,16960,0
20241007,192000,455903630,16960,16960,16960,16960,0
20241007,191900,455903630,16960,16960,16960,16960,0
20241007,191800,455903630,16960,16960,16960,16960,272
20241007,191700,455903630,16960,16960,16960,16960,0
20241007,191600,455903630,16960,16960,16960,16960,0
20241007,191500,455903630,16960,16960,16960,16960,0
20241007,191400,455903630,16960,16960,16960,16960,0
20241007,191300,455903630,16960,16960,16960,16960,0
20241007,191200,455903630,16960,16960,16960,16960,0
20241007,191100,455903630,16960,16960,16960,16960,0
20241007,191000,455903630,16960,16960,16960,16960,0
20241007,190900,455903630,16960,16960,16960,16960,0
20241007,190800,455903630,16960,16960,16960,16960,0
20241007,190700,455903630,16960,16960,16960,16960,0
20241007,190600,455903630,16960,16960,16960,16960,0
20241007,190500,455903630,16960,16960,16960,16960,0
20241007,190400,455903630,16960,16960,16960,16960,0
20241007,190300,455903630,16960,16960,16960,16960,0
20241007,190200,455903630,16960,16960,16960,16960,0
20241007,190100,455903630,16960,16960,16960,16960,0
20241007,190000,455903630,16960,16960,16960,16960,0
20241007,185900,455903630,16960,16960,16960,16960,0
20241007,185800,455903630,16960,16960,16960,16960,0
20241007,185700,455903630,16960,16960,16960,16960,0
20241007,185600,455903630,16960,16960,16960,16960,0
20241007,185500,455903630,16960,16960,16960,16960,0
20241007,185400,455903630,16960,16960,16960,16960,0
20241007,185300,455903630,16960,16960,16960,16960,0
20241007,185200,455903630,16960,16960,16960,16960,0
20241007,185100,455903630,16960,16960,16960,16960,0
20241007,185000,455903630,16960,16960,16960,16960,0
20241007,184900,455903630,16960,16960,16960,16960,0
20241007,184800,455903630,16960,16960,16960,16960,272
20241007,184700,455903630,16960,16960,16960,16960,0
20241007,184600,455903630,16960,16960,16960,16960,0
20241007,184500,455903630,16960,16960,16960,16960,0
20241007,184400,455903630,16960,16960,16960,16960,0
20241007,184300,455903630,16960,16960,16960,16960,0
20241007,184200,455903630,16960,16960,16960,16960,0
20241007,184100,455903630,16960,16960,16960,16960,0
20241007,184000,455903630,16960,16960,16960,16960,0
20241007,183900,455903630,16960,16960,16960,16960,0
20241007,183800,455903630,16960,16960,16960,16960,0
20241007,183700,455903630,16960,16960,16960,16960,0
20241007,183600,455903630,16960,16960,16960,16960,0
20241007,183500,455903630,16960,16960,16960,16960,0
20241007,183400,455903630,16960,16960,16960,16960,0
20241007,183300,455903630,16960,16960,16960,16960,0
20241007,183200,455903630,16960,16960,16960,16960,0
20241007,183100,455903630,16960,16960,16960,16960,0
20241007,183000,455903630,16960,16960,16960,16960,0
20241007,182900,455903630,16960,16960,16960,16960,0
20241007,182800,455903630,16960,16960,16960,16960,0
20241007,182700,455903630,16960,16960,16960,16960,0
20241007,182600,455903630,16960,16960,16960,16960,0
20241007,182500,455903630,16960,16960,16960,16960,0
20241007,182400,455903630,16960,16960,16960,16960,0
20241007,182300,455903630,16960,16960,16960,16960,0
20241007,182200,455903630,16960,16960,16960,16960,0
20241007,182100,455903630,16960,16960,16960,16960,0
20241007,182000,455903630,16960,16960,16960,16960,0
20241007,181900,455903630,16960,16960,16960,16960,0
20241007,181800,455903630,16960,16960,16960,16960,272
20241007,181700,455903630,16960,16960,16960,16960,0
20241007,181600,455903630,16960,16960,16960,16960,0
20241007,181500,455903630,16960,16960,16960,16960,0
20241007,181400,455903630,16960,16960,16960,16960,0
20241007,181300,455903630,16960,16960,16960,16960,0
20241007,181200,455903630,16960,16960,16960,16960,0
20241007,181100,455903630,16960,16960,16960,16960,0
20241007,181000,455903630,16960,16960,16960,16960,0
20241007,180900,455903630,16960,16960,16960,16960,0
20241007,180800,455903630,16960,16960,16960,16960,0
20241007,180700,455903630,16960,16960,16960,16960,0
20241007,180600,455903630,16960,16960,16960,16960,0
20241007,180500,455903630,16960,16960,16960,16960,0
20241007,180400,455903630,16960,16960,16960,16960,0
20241007,180300,455903630,16960,16960,16960,16960,0
20241007,180200,455903630,16960,16960,16960,16960,0
20241007,180100,455903630,16960,16960,16960,16960,0
20241007,180000,455903630,16960,16960,16960,16960,0
20241007,175900,455903630,16960,16960,16960,16960,0
20241007,175800,455903630,16960,16960,16960,16960,0
20241007,175700,455903630,16960,16960,16960,16960,0
20241007,175600,455903630,16960,16960,16960,16960,0
20241007,175500,455903630,16960,16960,16960,16960,0
20241007,175400,455903630,16960,16960,16960,16960,0
20241007,175300,455903630,16960,16960,16960,16960,0
20241007,175200,455903630,16960,16960,16960,16960,0
20241007,175100,455903630,16960,16960,16960,16960,0
20241007,175000,455903630,16960,16960,16960,16960,0
20241007,174900,455903630,16960,16960,16960,16960,0
20241007,174800,455903630,16960,16960,16960,16960,272
20241007,174700,455903630,16960,16960,16960,16960,0
20241007,174600,455903630,16960,16960,16960,16960,0
20241007,174500,455903630,16960,16960,16960,16960,0
20241007,174400,455903630,16960,16960,16960,16960,0
20241007,174300,455903630,16960,16960,16960,16960,0
20241007,174200,455903630,16960,16960,16960,16960,0
20241007,174100,455903630,16960,16960,16960,16960,0
20241007,174000,455903630,16960,16960,16960,16960,0
20241007,173900,455903630,16960,16960,16960,16960,0
20241007,173800,455903630,16960,16960,16960,16960,0
20241007,173700,455903630,16960,16960,16960,16960,0
20241007,173600,455903630,16960,16960,16960,16960,0
20241007,173500,455903630,16960,16960,16960,16960,0
20241007,173400,455903630,16960,16960,16960,16960,0
20241007,173300,455903630,16960,16960,16960,16960,0
20241007,173200,455903630,16960,16960,16960,16960,0
20241007,173100,455903630,16960,16960,16960,16960,0
20241007,173000,455903630,16960,16960,16960,16960,0
20241007,172900,455903630,16960,16960,16960,16960,0
20241007,172800,455903630,16960,16960,16960,16960,0
20241007,172700,455903630,16960,16960,16960,16960,0
20241007,172600,455903630,16960,16960,16960,16960,0
20241007,172500,455903630,16960,16960,16960,16960,0
20241007,172400,455903630,16960,16960,16960,16960,0
20241007,172300,455903630,16960,16960,16960,16960,0
20241007,172200,455903630,16960,16960,16960,16960,0
20241007,172100,455903630,16960,16960,16960,16960,0
20241007,172000,455903630,16960,16960,16960,16960,0
20241007,171900,455903630,16960,16960,16960,16960,0
20241007,171800,455903630,16960,16960,16960,16960,272
20241007,171700,455903630,16960,16960,16960,16960,0
20241007,171600,455903630,16960,16960,16960,16960,0
20241007,171500,455903630,16960,16960,16960,16960,0
20241007,171400,455903630,16960,16960,16960,16960,0
20241007,171300,455903630,16960,16960,16960,16960,0
20241007,171200,455903630,16960,16960,16960,16960,0
20241007,171100,455903630,16960,16960,16960,16960,0
20241007,171000,455903630,16960,16960,16960,16960,0
20241007,170900,455903630,16960,16960,16960,16960,0
20241007,170800,455903630,16960,16960,16960,16960,0
20241007,170700,455903630,16960,16960,16960,16960,0
20241007,170600,455903630,16960,16960,16960,16960,0
20241007,170500,455903630,16960,16960,16960,16960,0
20241007,170400,455903630,16960,16960,16960,16960,0
20241007,170300,455903630,16960,16960,16960,16960,0
20241007,170200,455903630,16960,16960,16960,16960,0
20241007,170100,455903630,16960,16960,16960,16960,0
20241007,170000,455903630,16960,16960,16960,16960,0
20241007,165900,455903630,16960,16960,16960,16960,0
20241007,165800,455903630,16960,16960,16960,16960,0
20241007,165700,455903630,16960,16960,16960,16960,0
20241007,165600,455903630,16960,16960,16960,16960,0
20241007,165500,455903630,16960,16960,16960,16960,0
20241007,165400,455903630,16960,16960,16960,16960,0
20241007,165300,455903630,16960,16960,16960,16960,0
20241007,165200,455903630,16960,16960,16960,16960,0
20241007,165100,455903630,16960,16960,16960,16960,0
20241007,165000,455903630,16960,16960,16960,16960,0
20241007,164900,455903630,16960,16960,16960,16960,0
20241007,164800,455903630,16960,16960,16960,16960,272
20241007,164700,455903630,16960,16960,16960,16960,0
20241007,164600,455903630,16960,16960,16960,16960,0
20241007,164500,455903630,16960,16960,16960,16960,0
20241007,164400,455903630,16960,16960,16960,16960,0
20241007,164300,455903630,16960,16960,16960,16960,0
20241007,164200,455903630,16960,16960,16960,16960,0
20241007,164100,455903630,16960,16960,16960,16960,0
20241007,164000,455903630,16960,16960,16960,16960,0
20241007,163900,455903630,16960,16960,16960,16960,0
20241007,163800,455903630,16960,16960,16960,16960,0
20241007,163700,455903630,16960,16960,16960,16960,0
20241007,163600,455903630,16960,16960,16960,16960,0
20241007,163500,455903630,16960,16960,16960,16960,0
20241007,163400,455903630,16960,16960,16960,16960,0
20241007,163300,455903630,16960,16960,16960,16960,0
20241007,163200,455903630,16960,16960,16960,16960,0
20241007,163100,455903630,16960,16960,16960,16960,0
20241007,163000,455903630,16960,16960,16960,16960,0
20241007,162900,455903630,16960,16960,16960,16960,0
20241007,162800,455903630,16960,16960,16960,16960,0
20241007,162700,455903630,16960,16960,16960,16960,0
20241007,162600,455903630,16960,16960,16960,16960,0
20241007,162500,455903630,16960,16960,16960,16960,0
20241007,162400,455903630,16960,16960,16960,16960,0
20241007,162300,455903630,16960,16960,16960,16960,0
20241007,162200,455903630,16960,16960,16960,16960,0
20241007,162100,455903630,16960,16960,16960,16960,0
20241007,162000,455903630,16960,16960,16960,16960,0
20241007,161900,455903630,16960,16960,16960,16960,0
20241007,161800,455903630,16960,16960,16960,16960,272
20241007,161700,455903630,16960,16960,16960,16960,0
20241007,161600,455903630,16960,16960,16960,16960,0
20241007,161500,455903630,16960,16960,16960,16960,0
20241007,161400,455903630,16960,16960,16960,16960,0
20241007,161300,455903630,16960,16960,16960,16960,0
20241007,161200,455903630,16960,16960,16960,16960,0
20241007,161100,455903630,16960,16960,16960,16960,0
20241007,161000,455903630,16960,16960,16960,16960,0
20241007,160900,455903630,16960,16960,16960,16960,0
20241007,160800,455903630,16960,16960,16960,16960,0
20241007,160700,455903630,16960,16960,16960,16960,0
20241007,160600,455903630,16960,16960,16960,16960,0
20241007,160500,455903630,16960,16960,16960,16960,0
20241007,160400,455903630,16960,16960,16960,16960,0
20241007,160300,455903630,16960,16960,16960,16960,0
20241007,160200,455903630,16960,16960,16960,16960,0
20241007,160100,455903630,16960,16960,16960,16960,0
20241007,160000,455903630,16960,16960,16960,16960,0
20241007,155900,455903630,16960,16960,16960,16960,0
20241007,155800,455903630,16960,16960,16960,16960,0
20241007,155700,455903630,16960,16960,16960,16960,0
20241007,155600,455903630,16960,16960,16960,16960,0
20241007,155500,455903630,16960,16960,16960,16960,0
20241007,155400,455903630,16960,16960,16960,16960,0
20241007,155300,455903630,16960,16960,16960,16960,0
20241007,155200,455903630,16960,16960,16960,16960,0
20241007,155100,455903630,16960,16960,16960,16960,0
20241007,155000,455903630,16960,16960,16960,16960,0
20241007,154900,455903630,16960,16960,16960,16960,0
20241007,154800,455903630,16960,16960,16960,16960,272
20241007,154700,455903630,16960,16960,16960,16960,0
20241007,154600,455903630,16960,16960,16960,16960,0
20241007,154500,455903630,16960,16960,16960,16960,0
20241007,154400,455903630,16960,16960,16960,16960,0
20241007,154300,455903630,16960,16960,16960,16960,0
20241007,154200,455903630,16960,16960,16960,16960,0
20241007,154100,455903630,16960,16960,16960,16960,0
20241007,154000,455903630,16960,16960,16960,16960,0
20241007,153900,455903630,16960,16960,16960,16960,0
20241007,153800,455903630,16960,16960,16960,16960,0
20241007,153700,455903630,16960,16960,16960,16960,0
20241007,153600,455903630,16960,16960,16960,16960,0
20241007,153500,455903630,16960,16960,16960,16960,0
20241007,153400,455903630,16960,16960,16960,16960,0
20241007,153300,455903630,16960,16960,16960,16960,0
20241007,153200,455903630,16960,16960,16960,16960,0
20241007,153100,455903630,16960,16960,16960,16960,0
20241007,153000,455903630,16960,16960,16960,16960,272
20241007,152900,451290510,16920,16920,16920,16920,0
20241007,152800,451290510,16920,16920,16920,16920,0
20241007,152700,451290510,16920,16920,16920,16920,0
20241007,152600,451290510,16920,16920,16920,16920,0
20241007,152500,451290510,16920,16920,16920,16920,0
20241007,152400,451290510,16920,16920,16920,16920,0
20241007,152300,451290510,16920,16920,16920,16920,0
20241007,152200,451290510,16920,16920,16920,16920,0
20241007,152100,451290510,16920,16920,16920,16920,0
20241007,152000,451290510,16920,16920,16920,16920,0
20241007,151900,451290510,16920,16900,16920,16870,667
20241007,151800,440027980,16900,16900,16930,16900,16
20241007,151700,439757550,16900,16900,16930,16900,29
20241007,151600,439267390,16930,16930,16930,16900,103
20241007,151500,437526300,16910,16910,16910,16910,21
20241007,151400,437171190,16910,16910,16910,16910,0
20241007,151300,437171190,16910,16950,16950,16910,322
20241007,151200,431726060,16920,16920,16920,16920,200
20241007,151100,428342060,16920,16930,16930,16920,14
20241007,151000,428105160,16930,16930,16930,16930,40
20241007,150900,427427960,16930,16920,16930,16920,15
20241007,150800,427174140,16930,16930,16930,16930,3
20241007,150700,427123350,16950,16930,16950,16920,20
20241007,150600,426784740,16930,16940,16950,16930,36
20241007,150500,426174910,16930,16930,16930,16930,132
20241007,150400,423940150,16950,16940,16950,16940,15
20241007,150300,423686040,16930,16930,16930,16930,13
20241007,150200,423465950,16940,16940,16940,16940,1
20241007,150100,423449010,16930,16950,16950,16930,424
20241007,150000,416270670,16960,16940,16960,16930,7
20241007,145900,416152100,16940,16930,16960,16930,102
20241007,145800,414423940,16930,16930,16930,16930,10
20241007,145700,414254640,16930,16930,16930,16930,172
20241007,145600,411342680,16960,16930,16960,16930,7
20241007,145500,411224110,16930,16960,16960,16930,57
20241007,145400,410258950,16930,16940,16960,16930,39
20241007,145300,409598300,16940,16940,16960,16940,6
20241007,145200,409496640,16940,16940,16950,16930,56
20241007,145100,408548000,16940,16930,16950,16930,9
20241007,145000,408395570,16930,16930,16960,16930,17
20241007,144900,408107700,16930,16930,16960,16930,17
20241007,144800,407819770,16920,16930,16940,16920,207
20241007,144700,404315740,16930,16930,16930,16930,8
20241007,144600,404180300,16930,16930,16930,16930,131
20241007,144500,401962470,16930,16930,16930,16930,42
20241007,144400,401251410,16930,16940,16940,16930,16
20241007,144300,400980400,16930,16930,16930,16930,7
20241007,144200,400861890,16930,16930,16930,16930,20
20241007,144100,400523290,16930,16930,16930,16930,40
20241007,144000,399846090,16930,16940,16950,16930,31
20241007,143900,399321090,16940,16940,16940,16940,9
20241007,143800,399168630,16940,16950,16950,16940,34
20241007,143700,398592510,16970,16950,16970,16950,11
20241007,143600,398406020,16970,16950,16970,16950,37
20241007,143500,397778660,16950,16940,16950,16940,75
20241007,143400,396507430,16950,16940,16950,16940,36
20241007,143300,395897570,16940,16940,16940,16940,21
20241007,143200,395541830,16940,16940,16940,16940,19
20241007,143100,395219970,16940,16940,16940,16940,18
20241007,143000,394915050,16940,16940,16940,16940,43
20241007,142900,394186630,16940,16940,16940,16940,5
20241007,142800,394101930,16940,16930,16940,16930,35
20241007,142700,393509200,16930,16940,16940,16930,87
20241007,142600,392035970,16940,16930,16950,16930,57
20241007,142500,391070900,16930,16930,16940,16930,27
20241007,142400,390613570,16930,16930,16930,16930,21
20241007,142300,390258040,16930,16940,16940,16930,97
20241007,142200,388615420,16940,16940,16940,16940,8
20241007,142100,388479900,16940,16950,16950,16940,90
20241007,142000,386954600,16960,16970,16980,16940,39
20241007,141900,386293170,16950,16940,16960,16940,21
20241007,141800,385937220,16940,16940,16940,16940,6
20241007,141700,385835580,16970,16940,16970,16940,68
20241007,141600,384682560,16940,16940,16940,16940,47
20241007,141500,383886380,16940,16950,16950,16940,16
20241007,141400,383615320,16940,16940,16940,16930,21
20241007,141300,383259620,16940,16940,16940,16930,34
20241007,141200,382683820,16940,16940,16960,16940,28
20241007,141100,382209460,16960,16940,16960,16940,26
20241007,141000,381768600,16960,16940,16990,16940,9
20241007,140900,381616030,16990,16970,16990,16930,2096
20241007,140800,346083850,16980,16970,16980,16960,18
20241007,140700,345778500,16960,16960,16990,16960,12
20241007,140600,345574860,16960,16960,16960,16960,11
20241007,140500,345388300,16960,16960,16960,16960,45
20241007,140400,344625100,16960,16960,16970,16960,22
20241007,140300,344251970,16990,16960,16990,16960,7
20241007,140200,344133200,16960,16960,16990,16960,47
20241007,140100,343335990,16960,16980,16990,16960,26
20241007,140000,342894930,16990,16950,17000,16950,26
20241007,135900,342453420,17000,16950,17000,16950,11
20241007,135800,342266760,16950,16960,16970,16950,201
20241007,135700,338857690,16960,16950,16960,16950,21
20241007,135600,338501720,16950,16950,16950,16950,42
20241007,135500,337789820,16950,16950,16950,16950,56
20241007,135400,336840620,16950,16950,16950,16950,9
20241007,135300,336688070,16950,16950,16950,16950,30
20241007,135200,336179570,16950,16970,16970,16950,10
20241007,135100,336010030,16950,16950,16950,16950,36
20241007,135000,335399830,16950,16950,16970,16950,16
20241007,134900,335128610,16970,16950,16970,16950,72
20241007,134800,333907530,16950,16980,17000,16950,75
20241007,134700,332635270,16960,16950,16960,16950,101
20241007,134600,330922370,16950,16940,16950,16940,20
20241007,134500,330583520,16940,16940,16950,16940,60
20241007,134400,329566850,16940,16940,16940,16940,32
20241007,134300,329024770,16940,16940,16950,16940,70
20241007,134200,327838950,16950,16950,16960,16950,97
20241007,134100,326194740,16960,16970,16970,16950,49
20241007,134000,325363610,16950,16950,16980,16950,145
20241007,133900,322904440,16950,16950,16950,16950,8
20241007,133800,322768840,16960,16960,16960,16950,104
20241007,133700,321005010,16970,17000,17000,16960,51
20241007,133600,320139460,16990,17000,17010,16990,53
20241007,133500,319238850,17010,16990,17010,16990,26
20241007,133400,318797010,17010,16990,17010,16990,21
20241007,133300,318440140,17010,17000,17040,17000,132
20241007,133200,316194870,17000,16970,17000,16970,97
20241007,133100,314547310,16960,16960,16970,16960,20
20241007,133000,314208090,16950,16950,16970,16950,55
20241007,132900,313275800,16950,16970,16970,16950,8
20241007,132800,313140120,16950,16960,16960,16950,107
20241007,132700,311326090,16960,16950,16970,16950,11
20241007,132600,311139570,16960,16980,16980,16960,138
20241007,132500,308798550,16990,16980,16990,16970,7
20241007,132400,308679720,16990,16990,17000,16980,87
20241007,132300,307201610,16980,16950,16980,16940,774
20241007,132200,294070370,16950,16960,16960,16950,48
20241007,132100,293256650,16950,16930,16970,16930,276
20241007,132000,288576480,16930,16890,16950,16890,320
20241007,131900,283159950,16890,16880,16890,16880,54
20241007,131800,282248400,16880,16880,16910,16880,9
20241007,131700,282096430,16880,16900,16910,16880,9
20241007,131600,281944450,16910,16900,16910,16880,12
20241007,131500,281741700,16890,16880,16910,16880,173
20241007,131400,278818250,16870,16890,16890,16870,18
20241007,131300,278514550,16870,16870,16870,16870,28
20241007,131200,278042190,16870,16870,16890,16870,45
20241007,131100,277283000,16890,16870,16910,16870,36
20241007,131000,276675480,16870,16870,16910,16870,11
20241007,130900,276489800,16870,16860,16890,16860,263
20241007,130800,272050980,16860,16860,16870,16860,50
20241007,130700,271207970,16840,16870,16870,16830,29
20241007,130600,270719330,16850,16830,16870,16830,21
20241007,130500,270365500,16850,16850,16870,16830,356
20241007,130400,264367650,16840,16820,16850,16820,16
20241007,130300,264098310,16840,16820,16850,16820,68
20241007,130200,262953600,16820,16820,16840,16820,8
20241007,130100,262819010,16820,16820,16840,16820,43
20241007,130000,262095710,16820,16840,16840,16820,138
20241007,125900,259771940,16820,16820,16840,16820,23
20241007,125800,259384940,16840,16830,16840,16820,59
20241007,125700,258391970,16830,16820,16830,16820,6
20241007,125600,258291040,16820,16840,16840,16820,7
20241007,125500,258173240,16810,16810,16820,16790,40
20241007,125400,257501190,16810,16810,16850,16790,39
20241007,125300,256846190,16810,16830,16850,16790,2136
20241007,125200,220957500,16810,16830,16830,16810,69
20241007,125100,219796330,16810,16810,16810,16810,37
20241007,125000,219174360,16810,16810,16810,16810,43
20241007,124900,218451530,16810,16810,16810,16810,6
20241007,124800,218350670,16820,16820,16820,16810,30
20241007,124700,217846210,16820,16810,16820,16810,37
20241007,124600,217224210,16810,16820,16820,16810,11
20241007,124500,217039260,16820,16810,16820,16810,8
20241007,124400,216904770,16810,16810,16810,16810,32
20241007,124300,216366850,16810,16810,16810,16810,38
20241007,124200,215728070,16810,16810,16820,16810,6
20241007,124100,215627200,16810,16810,16810,16810,5
20241007,124000,215543150,16810,16810,16810,16810,67
20241007,123900,214416880,16810,16810,16810,16810,6
20241007,123800,214316020,16810,16820,16820,16810,4
20241007,123700,214248760,16820,16830,16830,16820,63
20241007,123600,213188510,16840,16840,16840,16830,91
20241007,123500,211656080,16840,16840,16840,16840,5
20241007,123400,211571880,16840,16840,16840,16840,6
20241007,123300,211470840,16840,16840,16840,16840,40
20241007,123200,210797240,16840,16840,16840,16840,28
20241007,123100,210325720,16840,16840,16840,16840,9
20241007,123000,210174160,16840,16840,16840,16840,6
20241007,122900,210073120,16840,16840,16850,16840,60
20241007,122800,209062710,16840,16840,16850,16840,42
20241007,122700,208355220,16840,16840,16840,16840,7
20241007,122600,208237340,16840,16840,16850,16840,11
20241007,122500,208052080,16840,16840,16840,16840,46
20241007,122400,207277440,16840,16850,16850,16840,49
20241007,122300,206451930,16850,16860,16860,16850,8
20241007,122200,206317070,16850,16850,16850,16840,67
20241007,122100,205188170,16840,16840,16840,16840,34
20241007,122000,204615610,16840,16840,16840,16840,4
20241007,121900,204548250,16840,16840,16840,16840,6
20241007,121800,204447210,16840,16850,16850,16840,36
20241007,121700,203840940,16860,16850,16860,16840,344
20241007,121600,198044610,16850,16880,16890,16850,16
20241007,121500,197774780,16880,16840,16880,16840,61
20241007,121400,196747260,16840,16870,16870,16840,6
20241007,121300,196646110,16870,16850,16870,16850,73
20241007,121200,195414920,16850,16850,16850,16850,6
20241007,121100,195313820,16850,16870,16870,16850,39
20241007,121000,194656590,16850,16860,16860,16850,113
20241007,120900,192751720,16860,16860,16860,16860,31
20241007,120800,192229060,16870,16870,16870,16860,46
20241007,120700,191453070,16880,16860,16880,16860,9
20241007,120600,191301290,16890,16890,16890,16850,16
20241007,120500,191031440,16890,16850,16910,16850,59
20241007,120400,190035900,16850,16850,16850,16850,40
20241007,120300,189361900,16850,16850,16850,16850,5
20241007,120200,189277650,16850,16870,16920,16850,7
20241007,120100,189159610,16850,16850,16920,16850,23
20241007,120000,188771900,16860,16860,16920,16860,53
20241007,115900,187878240,16850,16850,16850,16850,5
20241007,115800,187793990,16870,16870,16870,16850,44
20241007,115700,187051930,16850,16850,16870,16850,52
20241007,115600,186175630,16850,16870,16920,16850,17
20241007,115500,185888760,16870,16920,16920,16850,30
20241007,115400,185382360,16860,16840,16920,16840,54
20241007,115300,184471290,16840,16920,16920,16840,101
20241007,115200,182766880,16930,16830,16930,16810,450
20241007,115100,175164140,16880,16830,16880,16810,233
20241007,115000,171239370,16810,16820,16830,16800,48
20241007,114900,170432580,16820,16820,16840,16820,11
20241007,114800,170247520,16820,16820,16830,16810,65
20241007,114700,169153670,16800,16800,16820,16800,20
20241007,114600,168817650,16800,16820,16830,16800,60
20241007,114500,167809340,16830,16820,16830,16800,13
20241007,114400,167590720,16800,16800,16800,16800,7
20241007,114300,167473120,16800,16800,16800,16800,47
20241007,114200,166683520,16800,16800,16800,16800,17
20241007,114100,166397920,16800,16800,16800,16800,11
20241007,114000,166213120,16800,16800,16800,16800,4
20241007,113900,166145920,16800,16810,16820,16800,68
20241007,113800,165002830,16810,16790,16810,16790,21
20241007,113700,164650150,16810,16790,16810,16790,10
20241007,113600,164482170,16790,16810,16820,16790,12
20241007,113500,164280520,16810,16810,16810,16790,50
20241007,113400,163440880,16790,16810,16810,16790,32
20241007,113300,162903360,16810,16790,16810,16790,14
20241007,113200,162668090,16790,16790,16790,16790,48
20241007,113100,161862170,16790,16790,16810,16790,26
20241007,113000,161425610,16790,16790,16790,16790,16
20241007,112900,161156970,16790,16790,16790,16790,7
20241007,112800,161039440,16790,16790,16800,16790,52
20241007,112700,160166170,16790,16790,16790,16790,16
20241007,112600,159897530,16790,16800,16800,16790,191
20241007,112500,156688760,16800,16800,16800,16800,45
20241007,112400,155932760,16800,16810,16810,16800,18
20241007,112300,155630190,16810,16810,16830,16810,6
20241007,112200,155529310,16810,16810,16810,16810,19
20241007,112100,155209920,16810,16810,16810,16810,36
20241007,112000,154604760,16810,16810,16810,16810,18
20241007,111900,154302180,16830,16810,16840,16810,50
20241007,111800,153460830,16810,16810,16840,16810,47
20241007,111700,152670590,16810,16820,16840,16800,9
20241007,111600,152519290,16800,16830,16830,16800,33
20241007,111500,151964010,16820,16800,16820,16800,17
20241007,111400,151678330,16800,16800,16840,16800,42
20241007,111300,150972670,16800,16810,16840,16800,41
20241007,111200,150283430,16800,16800,16800,16800,19
20241007,111100,149964230,16800,16800,16800,16800,19
20241007,111000,149645030,16800,16800,16800,16800,44
20241007,110900,148905830,16800,16800,16800,16800,4
20241007,110800,148838630,16800,16790,16800,16790,33
20241007,110700,148284270,16790,16790,16790,16790,49
20241007,110600,147461560,16790,16790,16790,16790,7
20241007,110500,147344030,16790,16790,16790,16790,20
20241007,110400,147008230,16790,16790,16790,16790,8
20241007,110300,146873910,16790,16790,16800,16790,60
20241007,110200,145866480,16790,16790,16790,16790,6
20241007,110100,145765740,16790,16790,16790,16790,22
20241007,110000,145396360,16790,16800,16800,16790,45
20241007,105900,144640700,16790,16800,16800,16790,19
20241007,105800,144321650,16790,16790,16840,16790,11
20241007,105700,144136840,16790,16790,16790,16790,17
20241007,105600,143851410,16790,16780,16800,16780,100
20241007,105500,142172350,16780,16790,16800,16780,34
20241007,105400,141601660,16790,16790,16790,16790,11
20241007,105300,141416970,16780,16780,16780,16780,49
20241007,105200,140594750,16780,16780,16780,16780,10
20241007,105100,140426950,16780,16780,16800,16780,43
20241007,105000,139704830,16780,16790,16800,16780,26
20241007,104900,139268150,16840,16780,16840,16780,115
20241007,104800,137336860,16780,16780,16800,16780,23
20241007,104700,136950840,16800,16800,16800,16790,74
20241007,104600,135707660,16820,16800,16820,16800,8
20241007,104500,135573220,16800,16800,16800,16800,45
20241007,104400,134817220,16800,16780,16820,16780,28
20241007,104300,134346980,16810,16780,16810,16780,34
20241007,104200,133776070,16780,16810,16810,16780,49
20241007,104100,132952900,16800,16800,16810,16800,6
20241007,104000,132852090,16800,16800,16810,16800,332
20241007,103900,127274470,16800,16800,16800,16800,4
20241007,103800,127207270,16800,16800,16800,16800,43
20241007,103700,126484870,16800,16800,16800,16800,6
20241007,103600,126384070,16800,16820,16830,16800,75
20241007,103500,125122780,16800,16800,16800,16800,42
20241007,103400,124417180,16800,16800,16820,16800,27
20241007,103300,123963120,16810,16800,16810,16780,7
20241007,103200,123845590,16780,16790,16790,16780,65
20241007,103100,122754440,16790,16790,16790,16790,38
20241007,103000,122116420,16790,16790,16790,16790,14
20241007,102900,121881360,16790,16780,16800,16770,14
20241007,102800,121646320,16770,16770,16780,16770,63
20241007,102700,120589800,16770,16770,16770,16770,3
20241007,102600,120539490,16770,16770,16780,16770,17
20241007,102500,120254370,16770,16770,16770,16770,7
20241007,102400,120136980,16790,16780,16800,16770,88
20241007,102300,118660180,16780,16780,16800,16780,19
20241007,102200,118341340,16780,16780,16810,16780,49
20241007,102100,117518980,16780,16780,16780,16780,14
20241007,102000,117284060,16780,16800,16840,16780,55
20241007,101900,116360960,16780,16800,16840,16780,24
20241007,101800,115958050,16840,16800,16840,16780,41
20241007,101700,115267910,16780,16790,16800,16780,49
20241007,101600,114445240,16840,16820,16840,16820,94
20241007,101500,112864100,16820,16840,16840,16820,5
20241007,101400,112779960,16840,16840,16850,16820,32
20241007,101300,112241400,16820,16840,16850,16820,68
20241007,101200,111097250,16850,16840,16850,16830,97
20241007,101100,109463060,16820,16810,16850,16810,48
20241007,101000,108654960,16840,16830,16840,16790,132
20241007,100900,106436040,16830,16800,16830,16780,103
20241007,100800,104705790,16780,16800,16800,16780,23
20241007,100700,104319490,16780,16790,16800,16780,52
20241007,100600,103446360,16790,16810,16810,16790,55
20241007,100500,102522650,16790,16790,16790,16790,18
20241007,100400,102220430,16790,16790,16790,16790,8
20241007,100300,102086110,16770,16750,16810,16750,74
20241007,100200,100845280,16760,16760,16760,16750,205
20241007,100100,97409500,16760,16760,16760,16760,18
20241007,100000,97107820,16760,16760,16770,16760,6
20241007,095900,97007240,16760,16760,16760,16760,39
20241007,095800,96353600,16760,16770,16770,16760,107
20241007,095700,94559250,16770,16770,16770,16770,62
20241007,095600,93519510,16770,16770,16770,16770,23
20241007,095500,93133800,16770,16760,16770,16760,39
20241007,095400,92479800,16780,16830,16840,16780,839
20241007,095300,78369250,16830,16850,16850,16830,9
20241007,095200,78217700,16850,16830,16850,16810,441
20241007,095100,70799300,16820,16810,16830,16810,52
20241007,095000,69924440,16800,16750,16800,16750,131
20241007,094900,67725770,16760,16780,16780,16750,254
20241007,094800,63470800,16760,16760,16780,16760,47
20241007,094700,62683060,16760,16760,16760,16760,5
20241007,094600,62599260,16750,16750,16750,16750,27
20241007,094500,62147010,16750,16760,16770,16750,40
20241007,094400,61476620,16760,16780,16780,16760,26
20241007,094300,61040740,16780,16770,16780,16760,5
20241007,094200,60956890,16790,16770,16800,16760,72
20241007,094100,59748940,16760,16760,16760,16760,49
20241007,094000,58927700,16760,16750,16770,16750,122
20241007,093900,56883560,16750,16750,16760,16750,8
20241007,093800,56749540,16750,16750,16760,16740,102
20241007,093700,55041150,16750,16750,16770,16750,25
20241007,093600,54622380,16770,16770,16770,16750,8
20241007,093500,54488300,16740,16750,16760,16740,9
20241007,093400,54337530,16750,16750,16770,16750,44
20241007,093300,53600490,16750,16750,16750,16730,37
20241007,093200,52980800,16730,16730,16730,16730,5
20241007,093100,52897150,16730,16730,16730,16730,13
20241007,093000,52679660,16720,16730,16730,16720,48
20241007,092900,51877020,16720,16720,16730,16720,19
20241007,092800,51559210,16720,16720,16730,16720,12
20241007,092700,51358500,16720,16720,16730,16720,34
20241007,092600,50790000,16730,16720,16730,16720,57
20241007,092500,49836920,16720,16720,16720,16720,20
20241007,092400,49502520,16720,16720,16720,16720,5
20241007,092300,49418920,16720,16720,16720,16720,45
20241007,092200,48666520,16710,16710,16730,16710,20
20241007,092100,48332300,16710,16720,16720,16710,19
20241007,092000,48014650,16700,16720,16720,16700,188
20241007,091900,44872900,16730,16720,16730,16710,21
20241007,091800,44521720,16720,16720,16720,16710,18
20241007,091700,44220870,16710,16710,16710,16710,4
20241007,091600,44154030,16710,16710,16800,16710,88
20241007,091500,42679870,16710,16710,16710,16710,15
20241007,091400,42429220,16710,16710,16710,16710,31
20241007,091300,41911210,16700,16720,16730,16690,94
20241007,091200,40339090,16730,16700,16730,16670,191
20241007,091100,37150810,16700,16690,16720,16690,35
20241007,091000,36566590,16690,16730,16730,16690,159
20241007,090900,33911380,16720,16710,16760,16710,34
20241007,090800,33342440,16690,16670,16700,16670,99
20241007,090700,31689660,16670,16690,16690,16670,108
20241007,090600,29887710,16700,16730,16730,16690,634
20241007,090500,19299220,16730,16790,16790,16730,178
20241007,090400,16314530,16790,16770,16810,16770,12
20241007,090300,16113010,16780,16820,16820,16760,368
20241007,090200,9932410,16820,16810,16850,16800,9
20241007,090100,9780940,16790,16890,16930,16790,510
20241007,090000,1168140,16920,16930,16930,16920,69