KissMeData/079900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200400,4238444300,15700,15700,15700,15700,2874
20241007,200300,4238444300,15700,15700,15700,15700,0
20241007,200200,4238444300,15700,15700,15700,15700,0
20241007,200100,4238444300,15700,15700,15700,15700,0
20241007,200000,4238444300,15700,15700,15700,15700,0
20241007,195900,4238444300,15700,15700,15700,15700,0
20241007,195800,4238444300,15700,15700,15700,15700,0
20241007,195700,4238444300,15700,15700,15700,15700,0
20241007,195600,4238444300,15700,15700,15700,15700,0
20241007,195500,4238444300,15700,15700,15700,15700,0
20241007,195400,4238444300,15700,15700,15700,15700,0
20241007,195300,4238444300,15700,15700,15700,15700,0
20241007,195200,4238444300,15700,15700,15700,15700,0
20241007,195100,4238444300,15700,15700,15700,15700,0
20241007,195000,4238444300,15700,15700,15700,15700,0
20241007,194900,4238444300,15700,15700,15700,15700,0
20241007,194800,4238444300,15700,15700,15700,15700,0
20241007,194700,4238444300,15700,15700,15700,15700,0
20241007,194600,4238444300,15700,15700,15700,15700,0
20241007,194500,4238444300,15700,15700,15700,15700,0
20241007,194400,4238444300,15700,15700,15700,15700,0
20241007,194300,4238444300,15700,15700,15700,15700,0
20241007,194200,4238444300,15700,15700,15700,15700,0
20241007,194100,4238444300,15700,15700,15700,15700,0
20241007,194000,4238444300,15700,15700,15700,15700,0
20241007,193900,4238444300,15700,15700,15700,15700,0
20241007,193800,4238444300,15700,15700,15700,15700,0
20241007,193700,4238444300,15700,15700,15700,15700,0
20241007,193600,4238444300,15700,15700,15700,15700,0
20241007,193500,4238444300,15700,15700,15700,15700,0
20241007,193400,4238444300,15700,15700,15700,15700,2874
20241007,193300,4238444300,15700,15700,15700,15700,0
20241007,193200,4238444300,15700,15700,15700,15700,0
20241007,193100,4238444300,15700,15700,15700,15700,0
20241007,193000,4238444300,15700,15700,15700,15700,0
20241007,192900,4238444300,15700,15700,15700,15700,0
20241007,192800,4238444300,15700,15700,15700,15700,0
20241007,192700,4238444300,15700,15700,15700,15700,0
20241007,192600,4238444300,15700,15700,15700,15700,0
20241007,192500,4238444300,15700,15700,15700,15700,0
20241007,192400,4238444300,15700,15700,15700,15700,0
20241007,192300,4238444300,15700,15700,15700,15700,0
20241007,192200,4238444300,15700,15700,15700,15700,0
20241007,192100,4238444300,15700,15700,15700,15700,0
20241007,192000,4238444300,15700,15700,15700,15700,0
20241007,191900,4238444300,15700,15700,15700,15700,0
20241007,191800,4238444300,15700,15700,15700,15700,0
20241007,191700,4238444300,15700,15700,15700,15700,0
20241007,191600,4238444300,15700,15700,15700,15700,0
20241007,191500,4238444300,15700,15700,15700,15700,0
20241007,191400,4238444300,15700,15700,15700,15700,0
20241007,191300,4238444300,15700,15700,15700,15700,0
20241007,191200,4238444300,15700,15700,15700,15700,0
20241007,191100,4238444300,15700,15700,15700,15700,0
20241007,191000,4238444300,15700,15700,15700,15700,0
20241007,190900,4238444300,15700,15700,15700,15700,0
20241007,190800,4238444300,15700,15700,15700,15700,0
20241007,190700,4238444300,15700,15700,15700,15700,0
20241007,190600,4238444300,15700,15700,15700,15700,0
20241007,190500,4238444300,15700,15700,15700,15700,0
20241007,190400,4238444300,15700,15700,15700,15700,2874
20241007,190300,4238444300,15700,15700,15700,15700,0
20241007,190200,4238444300,15700,15700,15700,15700,0
20241007,190100,4238444300,15700,15700,15700,15700,0
20241007,190000,4238444300,15700,15700,15700,15700,0
20241007,185900,4238444300,15700,15700,15700,15700,0
20241007,185800,4238444300,15700,15700,15700,15700,0
20241007,185700,4238444300,15700,15700,15700,15700,0
20241007,185600,4238444300,15700,15700,15700,15700,0
20241007,185500,4238444300,15700,15700,15700,15700,0
20241007,185400,4238444300,15700,15700,15700,15700,0
20241007,185300,4238444300,15700,15700,15700,15700,0
20241007,185200,4238444300,15700,15700,15700,15700,0
20241007,185100,4238444300,15700,15700,15700,15700,0
20241007,185000,4238444300,15700,15700,15700,15700,0
20241007,184900,4238444300,15700,15700,15700,15700,0
20241007,184800,4238444300,15700,15700,15700,15700,0
20241007,184700,4238444300,15700,15700,15700,15700,0
20241007,184600,4238444300,15700,15700,15700,15700,0
20241007,184500,4238444300,15700,15700,15700,15700,0
20241007,184400,4238444300,15700,15700,15700,15700,0
20241007,184300,4238444300,15700,15700,15700,15700,0
20241007,184200,4238444300,15700,15700,15700,15700,0
20241007,184100,4238444300,15700,15700,15700,15700,0
20241007,184000,4238444300,15700,15700,15700,15700,0
20241007,183900,4238444300,15700,15700,15700,15700,0
20241007,183800,4238444300,15700,15700,15700,15700,0
20241007,183700,4238444300,15700,15700,15700,15700,0
20241007,183600,4238444300,15700,15700,15700,15700,0
20241007,183500,4238444300,15700,15700,15700,15700,0
20241007,183400,4238444300,15700,15700,15700,15700,2874
20241007,183300,4238444300,15700,15700,15700,15700,0
20241007,183200,4238444300,15700,15700,15700,15700,0
20241007,183100,4238444300,15700,15700,15700,15700,0
20241007,183000,4238444300,15700,15700,15700,15700,0
20241007,182900,4238444300,15700,15700,15700,15700,0
20241007,182800,4238444300,15700,15700,15700,15700,0
20241007,182700,4238444300,15700,15700,15700,15700,0
20241007,182600,4238444300,15700,15700,15700,15700,0
20241007,182500,4238444300,15700,15700,15700,15700,0
20241007,182400,4238444300,15700,15700,15700,15700,0
20241007,182300,4238444300,15700,15700,15700,15700,0
20241007,182200,4238444300,15700,15700,15700,15700,0
20241007,182100,4238444300,15700,15700,15700,15700,0
20241007,182000,4238444300,15700,15700,15700,15700,0
20241007,181900,4238444300,15700,15700,15700,15700,0
20241007,181800,4238444300,15700,15700,15700,15700,0
20241007,181700,4238444300,15700,15700,15700,15700,0
20241007,181600,4238444300,15700,15700,15700,15700,0
20241007,181500,4238444300,15700,15700,15700,15700,0
20241007,181400,4238444300,15700,15700,15700,15700,0
20241007,181300,4238444300,15700,15700,15700,15700,0
20241007,181200,4238444300,15700,15700,15700,15700,0
20241007,181100,4238444300,15700,15700,15700,15700,0
20241007,181000,4238444300,15700,15700,15700,15700,0
20241007,180900,4238444300,15700,15700,15700,15700,0
20241007,180800,4238444300,15700,15700,15700,15700,0
20241007,180700,4238444300,15700,15700,15700,15700,0
20241007,180600,4238444300,15700,15700,15700,15700,0
20241007,180500,4238444300,15700,15700,15700,15700,0
20241007,180400,4238444300,15700,15700,15700,15700,2874
20241007,180300,4238444300,15700,15700,15700,15700,0
20241007,180200,4238444300,15700,15700,15700,15700,0
20241007,180100,4238444300,15700,15700,15700,15700,0
20241007,180000,4238444300,15700,15700,15700,15700,0
20241007,175900,4238444300,15700,15700,15700,15700,0
20241007,175800,4238444300,15700,15700,15700,15700,0
20241007,175700,4238444300,15700,15700,15700,15700,0
20241007,175600,4238444300,15700,15700,15700,15700,0
20241007,175500,4238444300,15700,15700,15700,15700,0
20241007,175400,4238444300,15700,15700,15700,15700,0
20241007,175300,4238444300,15700,15700,15700,15700,0
20241007,175200,4238444300,15700,15700,15700,15700,0
20241007,175100,4238444300,15700,15700,15700,15700,0
20241007,175000,4238444300,15700,15700,15700,15700,0
20241007,174900,4238444300,15700,15700,15700,15700,0
20241007,174800,4238444300,15700,15700,15700,15700,0
20241007,174700,4238444300,15700,15700,15700,15700,0
20241007,174600,4238444300,15700,15700,15700,15700,0
20241007,174500,4238444300,15700,15700,15700,15700,0
20241007,174400,4238444300,15700,15700,15700,15700,0
20241007,174300,4238444300,15700,15700,15700,15700,0
20241007,174200,4238444300,15700,15700,15700,15700,0
20241007,174100,4238444300,15700,15700,15700,15700,0
20241007,174000,4238444300,15700,15700,15700,15700,0
20241007,173900,4238444300,15700,15700,15700,15700,0
20241007,173800,4238444300,15700,15700,15700,15700,0
20241007,173700,4238444300,15700,15700,15700,15700,0
20241007,173600,4238444300,15700,15700,15700,15700,0
20241007,173500,4238444300,15700,15700,15700,15700,0
20241007,173400,4238444300,15700,15700,15700,15700,2874
20241007,173300,4238444300,15700,15700,15700,15700,0
20241007,173200,4238444300,15700,15700,15700,15700,0
20241007,173100,4238444300,15700,15700,15700,15700,0
20241007,173000,4238444300,15700,15700,15700,15700,0
20241007,172900,4238444300,15700,15700,15700,15700,0
20241007,172800,4238444300,15700,15700,15700,15700,0
20241007,172700,4238444300,15700,15700,15700,15700,0
20241007,172600,4238444300,15700,15700,15700,15700,0
20241007,172500,4238444300,15700,15700,15700,15700,0
20241007,172400,4238444300,15700,15700,15700,15700,0
20241007,172300,4238444300,15700,15700,15700,15700,0
20241007,172200,4238444300,15700,15700,15700,15700,0
20241007,172100,4238444300,15700,15700,15700,15700,0
20241007,172000,4238444300,15700,15700,15700,15700,0
20241007,171900,4238444300,15700,15700,15700,15700,0
20241007,171800,4238444300,15700,15700,15700,15700,0
20241007,171700,4238444300,15700,15700,15700,15700,0
20241007,171600,4238444300,15700,15700,15700,15700,0
20241007,171500,4238444300,15700,15700,15700,15700,0
20241007,171400,4238444300,15700,15700,15700,15700,0
20241007,171300,4238444300,15700,15700,15700,15700,0
20241007,171200,4238444300,15700,15700,15700,15700,0
20241007,171100,4238444300,15700,15700,15700,15700,0
20241007,171000,4238444300,15700,15700,15700,15700,0
20241007,170900,4238444300,15700,15700,15700,15700,0
20241007,170800,4238444300,15700,15700,15700,15700,0
20241007,170700,4238444300,15700,15700,15700,15700,0
20241007,170600,4238444300,15700,15700,15700,15700,0
20241007,170500,4238444300,15700,15700,15700,15700,0
20241007,170400,4238444300,15700,15700,15700,15700,2874
20241007,170300,4238444300,15700,15700,15700,15700,0
20241007,170200,4238444300,15700,15700,15700,15700,0
20241007,170100,4238444300,15700,15700,15700,15700,0
20241007,170000,4238444300,15700,15700,15700,15700,0
20241007,165900,4238444300,15700,15700,15700,15700,0
20241007,165800,4238444300,15700,15700,15700,15700,0
20241007,165700,4238444300,15700,15700,15700,15700,0
20241007,165600,4238444300,15700,15700,15700,15700,0
20241007,165500,4238444300,15700,15700,15700,15700,0
20241007,165400,4238444300,15700,15700,15700,15700,0
20241007,165300,4238444300,15700,15700,15700,15700,0
20241007,165200,4238444300,15700,15700,15700,15700,0
20241007,165100,4238444300,15700,15700,15700,15700,0
20241007,165000,4238444300,15700,15700,15700,15700,0
20241007,164900,4238444300,15700,15700,15700,15700,0
20241007,164800,4238444300,15700,15700,15700,15700,0
20241007,164700,4238444300,15700,15700,15700,15700,0
20241007,164600,4238444300,15700,15700,15700,15700,0
20241007,164500,4238444300,15700,15700,15700,15700,0
20241007,164400,4238444300,15700,15700,15700,15700,0
20241007,164300,4238444300,15700,15700,15700,15700,0
20241007,164200,4238444300,15700,15700,15700,15700,0
20241007,164100,4238444300,15700,15700,15700,15700,0
20241007,164000,4238444300,15700,15700,15700,15700,0
20241007,163900,4238444300,15700,15700,15700,15700,0
20241007,163800,4238444300,15700,15700,15700,15700,0
20241007,163700,4238444300,15700,15700,15700,15700,0
20241007,163600,4238444300,15700,15700,15700,15700,0
20241007,163500,4238444300,15700,15700,15700,15700,0
20241007,163400,4238444300,15700,15700,15700,15700,2874
20241007,163300,4238444300,15700,15700,15700,15700,0
20241007,163200,4238444300,15700,15700,15700,15700,0
20241007,163100,4238444300,15700,15700,15700,15700,0
20241007,163000,4238444300,15700,15700,15700,15700,0
20241007,162900,4238444300,15700,15700,15700,15700,0
20241007,162800,4238444300,15700,15700,15700,15700,0
20241007,162700,4238444300,15700,15700,15700,15700,0
20241007,162600,4238444300,15700,15700,15700,15700,0
20241007,162500,4238444300,15700,15700,15700,15700,0
20241007,162400,4238444300,15700,15700,15700,15700,0
20241007,162300,4238444300,15700,15700,15700,15700,0
20241007,162200,4238444300,15700,15700,15700,15700,0
20241007,162100,4238444300,15700,15700,15700,15700,0
20241007,162000,4238444300,15700,15700,15700,15700,0
20241007,161900,4238444300,15700,15700,15700,15700,0
20241007,161800,4238444300,15700,15700,15700,15700,0
20241007,161700,4238444300,15700,15700,15700,15700,0
20241007,161600,4238444300,15700,15700,15700,15700,0
20241007,161500,4238444300,15700,15700,15700,15700,0
20241007,161400,4238444300,15700,15700,15700,15700,0
20241007,161300,4238444300,15700,15700,15700,15700,0
20241007,161200,4238444300,15700,15700,15700,15700,0
20241007,161100,4238444300,15700,15700,15700,15700,0
20241007,161000,4238444300,15700,15700,15700,15700,0
20241007,160900,4238444300,15700,15700,15700,15700,0
20241007,160800,4238444300,15700,15700,15700,15700,0
20241007,160700,4238444300,15700,15700,15700,15700,0
20241007,160600,4238444300,15700,15700,15700,15700,0
20241007,160500,4238444300,15700,15700,15700,15700,0
20241007,160400,4238444300,15700,15700,15700,15700,2874
20241007,160300,4238444300,15700,15700,15700,15700,0
20241007,160200,4238444300,15700,15700,15700,15700,0
20241007,160100,4238444300,15700,15700,15700,15700,0
20241007,160000,4238444300,15700,15700,15700,15700,0
20241007,155900,4238444300,15700,15700,15700,15700,0
20241007,155800,4238444300,15700,15700,15700,15700,0
20241007,155700,4238444300,15700,15700,15700,15700,0
20241007,155600,4238444300,15700,15700,15700,15700,0
20241007,155500,4238444300,15700,15700,15700,15700,0
20241007,155400,4238444300,15700,15700,15700,15700,0
20241007,155300,4238444300,15700,15700,15700,15700,0
20241007,155200,4238444300,15700,15700,15700,15700,0
20241007,155100,4238444300,15700,15700,15700,15700,0
20241007,155000,4238444300,15700,15700,15700,15700,0
20241007,154900,4238444300,15700,15700,15700,15700,0
20241007,154800,4238444300,15700,15700,15700,15700,0
20241007,154700,4238444300,15700,15700,15700,15700,0
20241007,154600,4238444300,15700,15700,15700,15700,0
20241007,154500,4238444300,15700,15700,15700,15700,0
20241007,154400,4238444300,15700,15700,15700,15700,0
20241007,154300,4238444300,15700,15700,15700,15700,0
20241007,154200,4238444300,15700,15700,15700,15700,0
20241007,154100,4238444300,15700,15700,15700,15700,0
20241007,154000,4238444300,15700,15700,15700,15700,0
20241007,153900,4238444300,15700,15700,15700,15700,0
20241007,153800,4238444300,15700,15700,15700,15700,0
20241007,153700,4238444300,15700,15700,15700,15700,0
20241007,153600,4238444300,15700,15700,15700,15700,0
20241007,153500,4238444300,15700,15700,15700,15700,0
20241007,153400,4238444300,15700,15700,15700,15700,2874
20241007,153300,4238444300,15700,15700,15700,15700,0
20241007,153200,4238444300,15700,15700,15700,15700,0
20241007,153100,4238444300,15700,15700,15700,15700,0
20241007,153000,4238444300,15700,15700,15700,15700,2874
20241007,152900,4193322500,15580,15580,15580,15580,0
20241007,152800,4193322500,15580,15580,15580,15580,0
20241007,152700,4193322500,15580,15580,15580,15580,0
20241007,152600,4193322500,15580,15580,15580,15580,0
20241007,152500,4193322500,15580,15580,15580,15580,0
20241007,152400,4193322500,15580,15580,15580,15580,0
20241007,152300,4193322500,15580,15580,15580,15580,0
20241007,152200,4193322500,15580,15580,15580,15580,0
20241007,152100,4193322500,15580,15580,15580,15580,0
20241007,152000,4193322500,15580,15580,15580,15580,0
20241007,151900,4193322500,15580,15560,15580,15550,299
20241007,151800,4188664910,15560,15560,15560,15550,317
20241007,151700,4183732420,15580,15570,15580,15550,389
20241007,151600,4177682810,15570,15570,15570,15570,177
20241007,151500,4174926920,15570,15550,15570,15550,172
20241007,151400,4172251820,15550,15550,15550,15550,784
20241007,151300,4160060620,15570,15530,15570,15530,788
20241007,151200,4147808650,15500,15500,15500,15500,100
20241007,151100,4146258650,15500,15500,15500,15490,610
20241007,151000,4136807920,15490,15500,15500,15490,70
20241007,150900,4135723200,15500,15500,15500,15500,938
20241007,150800,4121184200,15530,15530,15530,15530,36
20241007,150700,4120625120,15500,15500,15500,15500,52
20241007,150600,4119819120,15510,15520,15520,15510,1041
20241007,150500,4103673160,15530,15530,15530,15530,71
20241007,150400,4102570530,15520,15510,15530,15510,1448
20241007,150300,4080101190,15520,15520,15530,15520,556
20241007,150200,4071471840,15520,15530,15530,15520,127
20241007,150100,4069499730,15530,15530,15530,15530,50
20241007,150000,4068723230,15540,15540,15540,15540,263
20241007,145900,4064636210,15550,15550,15570,15550,6
20241007,145800,4064542890,15570,15570,15570,15570,133
20241007,145700,4062472080,15570,15570,15570,15570,0
20241007,145600,4062472080,15570,15570,15570,15570,57
20241007,145500,4061584590,15570,15540,15570,15540,533
20241007,145400,4053300880,15550,15550,15550,15550,215
20241007,145300,4049957630,15550,15550,15570,15550,169
20241007,145200,4047328900,15560,15560,15560,15560,10
20241007,145100,4047173300,15560,15520,15560,15520,84
20241007,145000,4045868820,15550,15550,15550,15550,30
20241007,144900,4045402320,15560,15530,15560,15530,77
20241007,144800,4044206170,15530,15540,15560,15530,221
20241007,144700,4040772500,15530,15530,15530,15530,179
20241007,144600,4037992630,15530,15560,15560,15530,610
20241007,144500,4028514660,15540,15540,15540,15540,0
20241007,144400,4028514660,15540,15540,15540,15540,117
20241007,144300,4026696480,15540,15530,15540,15530,162
20241007,144200,4024180000,15530,15550,15550,15530,574
20241007,144100,4015260310,15570,15560,15570,15550,22
20241007,144000,4014918100,15560,15560,15560,15560,0
20241007,143900,4014918100,15560,15560,15560,15560,31
20241007,143800,4014435740,15550,15550,15550,15550,18
20241007,143700,4014155840,15550,15550,15550,15550,0
20241007,143600,4014155840,15550,15550,15550,15550,227
20241007,143500,4010625990,15560,15560,15560,15560,46
20241007,143400,4009910230,15560,15550,15560,15550,313
20241007,143300,4005040080,15550,15560,15560,15550,168
20241007,143200,4002427660,15560,15560,15560,15550,20
20241007,143100,4002116510,15560,15560,15560,15560,54
20241007,143000,4001276270,15560,15550,15560,15550,112
20241007,142900,3999534160,15560,15570,15570,15560,209
20241007,142800,3996282110,15570,15570,15570,15570,29
20241007,142700,3995830580,15570,15570,15570,15570,167
20241007,142600,3993230390,15580,15580,15590,15580,101
20241007,142500,3991656800,15590,15590,15590,15590,0
20241007,142400,3991656800,15590,15590,15590,15590,1
20241007,142300,3991641210,15600,15600,15600,15600,2
20241007,142200,3991610010,15600,15600,15600,15600,0
20241007,142100,3991610010,15600,15600,15600,15600,945
20241007,142000,3976868010,15600,15600,15600,15600,60
20241007,141900,3975932010,15600,15600,15600,15600,3
20241007,141800,3975885210,15570,15570,15570,15570,373
20241007,141700,3970077600,15570,15570,15570,15570,44
20241007,141600,3969392520,15570,15570,15570,15570,0
20241007,141500,3969392520,15570,15570,15570,15570,2
20241007,141400,3969361380,15570,15570,15570,15570,1
20241007,141300,3969345810,15570,15570,15570,15570,0
20241007,141200,3969345810,15570,15570,15570,15570,0
20241007,141100,3969345810,15570,15570,15570,15570,2
20241007,141000,3969314670,15570,15570,15570,15570,2
20241007,140900,3969283530,15570,15570,15570,15570,0
20241007,140800,3969283530,15570,15560,15570,15560,2
20241007,140700,3969252400,15560,15570,15570,15550,60
20241007,140600,3968318370,15570,15610,15610,15570,252
20241007,140500,3964393650,15610,15590,15610,15580,31
20241007,140400,3963910530,15590,15590,15590,15590,50
20241007,140300,3963131030,15610,15610,15610,15610,0
20241007,140200,3963131030,15610,15610,15610,15610,182
20241007,140100,3960290010,15620,15620,15620,15620,0
20241007,140000,3960290010,15620,15620,15620,15620,0
20241007,135900,3960290010,15620,15620,15620,15620,1
20241007,135800,3960274390,15620,15610,15620,15580,307
20241007,135700,3955481080,15580,15610,15610,15580,24
20241007,135600,3955106530,15580,15540,15590,15540,1202
20241007,135500,3936402380,15540,15500,15540,15490,501
20241007,135400,3928641820,15540,15540,15540,15540,0
20241007,135300,3928641820,15540,15490,15540,15490,7
20241007,135200,3928533290,15490,15520,15520,15490,155
20241007,135100,3926130730,15540,15510,15540,15500,280
20241007,135000,3921786510,15500,15490,15500,15490,429
20241007,134900,3915140300,15510,15510,15510,15510,0
20241007,134800,3915140300,15510,15510,15510,15510,24
20241007,134700,3914768060,15510,15520,15520,15450,1059
20241007,134600,3898374130,15500,15510,15520,15500,264
20241007,134500,3894280570,15520,15540,15540,15520,83
20241007,134400,3892991270,15540,15540,15540,15520,22
20241007,134300,3892649530,15540,15520,15540,15520,404
20241007,134200,3886371450,15520,15520,15520,15520,25
20241007,134100,3885983450,15520,15510,15520,15510,522
20241007,134000,3877887180,15510,15510,15510,15490,822
20241007,133900,3865152200,15510,15530,15530,15490,1029
20241007,133800,3849195920,15530,15540,15570,15530,347
20241007,133700,3843803520,15540,15580,15580,15540,219
20241007,133600,3840395060,15540,15630,15630,15530,5482
20241007,133500,3754996620,15630,15630,15630,15630,24
20241007,133400,3754621500,15630,15630,15630,15630,20
20241007,133300,3754308900,15630,15630,15630,15630,500
20241007,133200,3746493900,15630,15670,15670,15630,201
20241007,133100,3743351680,15670,15670,15670,15670,20
20241007,133000,3743038280,15640,15630,15640,15630,295
20241007,132900,3738424540,15630,15640,15640,15630,235
20241007,132800,3734749360,15640,15640,15650,15640,974
20241007,132700,3719513330,15650,15660,15660,15650,714
20241007,132600,3708339080,15670,15670,15670,15670,116
20241007,132500,3706521360,15670,15670,15670,15670,133
20241007,132400,3704437250,15650,15650,15650,15650,2
20241007,132300,3704405950,15650,15650,15650,15650,377
20241007,132200,3698505900,15660,15670,15670,15660,185
20241007,132100,3695608790,15660,15660,15660,15660,50
20241007,132000,3694825790,15660,15660,15660,15660,2
20241007,131900,3694794470,15660,15660,15660,15660,202
20241007,131800,3691631150,15660,15660,15670,15660,157
20241007,131700,3689172040,15660,15660,15660,15660,47
20241007,131600,3688436020,15660,15650,15660,15650,54
20241007,131500,3687590890,15650,15660,15660,15650,79
20241007,131400,3686353760,15660,15670,15670,15660,473
20241007,131300,3678945850,15670,15670,15670,15670,0
20241007,131200,3678945850,15670,15680,15680,15670,1070
20241007,131100,3662175000,15680,15680,15680,15680,316
20241007,131000,3657220120,15690,15700,15700,15690,871
20241007,130900,3643553960,15700,15700,15700,15700,245
20241007,130800,3639707460,15700,15700,15700,15700,0
20241007,130700,3639707460,15700,15710,15710,15700,300
20241007,130600,3634996480,15700,15700,15700,15700,252
20241007,130500,3631040080,15740,15740,15740,15740,1
20241007,130400,3631024340,15740,15710,15740,15710,4
20241007,130300,3630961410,15700,15710,15710,15700,5
20241007,130200,3630882870,15710,15710,15710,15710,232
20241007,130100,3627238150,15700,15700,15700,15700,0
20241007,130000,3627238150,15700,15710,15710,15700,783
20241007,125900,3614944520,15710,15710,15710,15710,2
20241007,125800,3614913100,15710,15720,15720,15710,6
20241007,125700,3614818830,15710,15710,15710,15710,328
20241007,125600,3609665950,15700,15740,15740,15700,229
20241007,125500,3606069090,15740,15710,15740,15710,17
20241007,125400,3605801930,15740,15710,15740,15710,19
20241007,125300,3605502900,15750,15730,15750,15710,318
20241007,125200,3600501860,15730,15730,15730,15730,266
20241007,125100,3596317680,15730,15750,15750,15730,12
20241007,125000,3596128720,15750,15750,15750,15750,200
20241007,124900,3592978720,15750,15750,15750,15750,20
20241007,124800,3592663720,15750,15750,15750,15750,104
20241007,124700,3591025720,15720,15740,15750,15720,52
20241007,124600,3590207570,15740,15740,15740,15740,33
20241007,124500,3589688150,15740,15740,15750,15740,93
20241007,124400,3588223960,15750,15750,15750,15750,0
20241007,124300,3588223960,15750,15750,15750,15750,15
20241007,124200,3587987710,15730,15730,15730,15730,0
20241007,124100,3587987710,15730,15730,15730,15730,199
20241007,124000,3584857440,15750,15750,15750,15750,0
20241007,123900,3584857440,15750,15750,15750,15750,0
20241007,123800,3584857440,15750,15750,15750,15750,0
20241007,123700,3584857440,15750,15750,15750,15750,0
20241007,123600,3584857440,15750,15750,15750,15750,0
20241007,123500,3584857440,15750,15710,15750,15710,1044
20241007,123400,3568417410,15720,15720,15720,15720,5
20241007,123300,3568338810,15720,15720,15720,15720,71
20241007,123200,3567222690,15720,15710,15720,15710,51
20241007,123100,3566421280,15710,15710,15710,15710,1
20241007,123000,3566405570,15710,15710,15710,15710,40
20241007,122900,3565777170,15740,15710,15740,15710,381
20241007,122800,3559782390,15700,15730,15740,15700,582
20241007,122700,3550642240,15710,15710,15710,15710,0
20241007,122600,3550642240,15710,15710,15710,15710,5
20241007,122500,3550563690,15710,15710,15710,15710,450
20241007,122400,3543494190,15710,15710,15710,15710,2
20241007,122300,3543462770,15710,15710,15710,15710,243
20241007,122200,3539645240,15740,15740,15740,15740,40
20241007,122100,3539015640,15740,15720,15740,15710,103
20241007,122000,3537397470,15710,15710,15710,15710,0
20241007,121900,3537397470,15710,15710,15710,15710,0
20241007,121800,3537397470,15710,15710,15710,15710,0
20241007,121700,3537397470,15710,15710,15710,15710,3
20241007,121600,3537350340,15710,15710,15710,15710,1
20241007,121500,3537334630,15750,15750,15750,15750,0
20241007,121400,3537334630,15750,15750,15750,15750,0
20241007,121300,3537334630,15750,15710,15750,15710,266
20241007,121200,3533153130,15710,15720,15720,15710,74
20241007,121100,3531990210,15720,15710,15720,15710,232
20241007,121000,3528344050,15710,15710,15710,15710,41
20241007,120900,3527699940,15720,15720,15720,15720,0
20241007,120800,3527699940,15720,15720,15720,15720,56
20241007,120700,3526819620,15720,15720,15720,15720,0
20241007,120600,3526819620,15720,15720,15720,15720,0
20241007,120500,3526819620,15720,15720,15720,15720,0
20241007,120400,3526819620,15720,15730,15730,15720,215
20241007,120300,3523439680,15750,15750,15750,15750,0
20241007,120200,3523439680,15750,15750,15750,15750,17
20241007,120100,3523171930,15720,15720,15720,15720,0
20241007,120000,3523171930,15720,15720,15720,15720,150
20241007,115900,3520813930,15720,15720,15720,15720,100
20241007,115800,3519241930,15720,15730,15730,15720,372
20241007,115700,3513393390,15730,15760,15760,15730,186
20241007,115600,3510463500,15760,15760,15800,15760,1076
20241007,115500,3493500840,15800,15800,15800,15800,0
20241007,115400,3493500840,15800,15800,15800,15800,6
20241007,115300,3493406040,15760,15760,15760,15760,64
20241007,115200,3492397400,15760,15810,15810,15760,53
20241007,115100,3491559520,15810,15810,15810,15810,461
20241007,115000,3484271110,15810,15810,15810,15810,28
20241007,114900,3483828430,15770,15770,15770,15770,5
20241007,114800,3483749580,15770,15810,15810,15770,102
20241007,114700,3482139040,15810,15810,15810,15810,0
20241007,114600,3482139040,15810,15810,15810,15810,31
20241007,114500,3481648930,15760,15760,15760,15760,186
20241007,114400,3478717570,15760,15800,15800,15760,752
20241007,114300,3466844400,15810,15810,15830,15810,175
20241007,114200,3464077630,15810,15840,15840,15810,27
20241007,114100,3463650550,15800,15800,15800,15800,1
20241007,114000,3463634750,15860,15860,15860,15860,20
20241007,113900,3463317550,15870,15860,15870,15850,1787
20241007,113800,3434964580,15860,15740,15860,15740,1901
20241007,113700,3404864520,15740,15740,15790,15740,210
20241007,113600,3401554120,15800,15800,15800,15800,1
20241007,113500,3401538320,15800,15800,15800,15800,10
20241007,113400,3401380320,15800,15790,15800,15790,227
20241007,113300,3397795460,15790,15790,15790,15790,215
20241007,113200,3394400610,15790,15790,15790,15790,100
20241007,113100,3392821610,15740,15740,15740,15740,2
20241007,113000,3392790130,15730,15720,15790,15720,1060
20241007,112900,3376061230,15780,15780,15780,15780,100
20241007,112800,3374483230,15720,15720,15720,15720,4
20241007,112700,3374420350,15720,15720,15720,15720,0
20241007,112600,3374420350,15720,15720,15720,15720,0
20241007,112500,3374420350,15720,15720,15720,15720,175
20241007,112400,3371669350,15720,15720,15720,15720,1
20241007,112300,3371653630,15720,15780,15780,15720,205
20241007,112200,3368430970,15720,15720,15720,15720,0
20241007,112100,3368430970,15720,15720,15720,15720,1
20241007,112000,3368415250,15720,15720,15720,15720,100
20241007,111900,3366843250,15720,15740,15740,15720,527
20241007,111800,3358555460,15740,15750,15750,15740,269
20241007,111700,3354321210,15750,15750,15750,15750,6
20241007,111600,3354226710,15750,15750,15750,15750,1
20241007,111500,3354210960,15750,15750,15750,15750,12
20241007,111400,3354021960,15790,15790,15790,15790,32
20241007,111300,3353516680,15790,15800,15800,15780,356
20241007,111200,3347893850,15800,15800,15800,15790,205
20241007,111100,3344654860,15800,15770,15800,15770,203
20241007,111000,3341448510,15770,15770,15770,15770,134
20241007,110900,3339335330,15770,15770,15770,15770,0
20241007,110800,3339335330,15770,15770,15770,15770,31
20241007,110700,3338846460,15770,15780,15800,15770,1111
20241007,110600,3321308920,15770,15720,15770,15720,1202
20241007,110500,3302373160,15710,15710,15710,15710,16
20241007,110400,3302121800,15710,15710,15710,15710,53
20241007,110300,3301289170,15750,15710,15750,15710,65
20241007,110200,3300265620,15710,15750,15750,15710,448
20241007,110100,3293223260,15750,15740,15750,15740,145
20241007,110000,3290940120,15730,15730,15730,15710,1056
20241007,105900,3274330040,15730,15730,15730,15730,0
20241007,105800,3274330040,15730,15700,15730,15700,27
20241007,105700,3273905930,15700,15700,15730,15700,105
20241007,105600,3272257320,15700,15660,15700,15660,256
20241007,105500,3268238200,15700,15670,15700,15660,265
20241007,105400,3264080680,15670,15660,15670,15660,126
20241007,105300,3262107510,15660,15650,15660,15650,103
20241007,105200,3260495330,15650,15650,15660,15650,181
20241007,105100,3257660890,15650,15660,15660,15650,15
20241007,105000,3257426030,15660,15660,15660,15660,1
20241007,104900,3257410370,15640,15640,15640,15640,30
20241007,104800,3256941170,15640,15650,15650,15640,53
20241007,104700,3256112070,15640,15640,15650,15640,624
20241007,104600,3246347710,15640,15640,15640,15640,51
20241007,104500,3245550070,15640,15650,15650,15640,269
20241007,104400,3241340890,15650,15700,15700,15650,76
20241007,104300,3240151390,15650,15640,15650,15640,66
20241007,104200,3239119140,15640,15670,15670,15630,3024
20241007,104100,3191786670,15680,15690,15690,15680,327
20241007,104000,3186659300,15700,15700,15700,15700,0
20241007,103900,3186659300,15700,15700,15700,15700,0
20241007,103800,3186659300,15700,15680,15700,15680,245
20241007,103700,3182817600,15680,15680,15680,15680,11
20241007,103600,3182645120,15670,15670,15670,15670,0
20241007,103500,3182645120,15670,15680,15680,15670,277
20241007,103400,3178304490,15700,15660,15700,15660,155
20241007,103300,3175876930,15660,15700,15700,15660,67
20241007,103200,3174826440,15700,15700,15700,15650,2416
20241007,103100,3136975090,15700,15700,15730,15680,505
20241007,103000,3129047880,15680,15720,15720,15680,2113
20241007,102900,3095867840,15720,15730,15740,15720,213
20241007,102800,3092517940,15730,15730,15730,15730,284
20241007,102700,3088050620,15740,15740,15740,15740,105
20241007,102600,3086397920,15750,15750,15750,15730,648
20241007,102500,3076197990,15760,15750,15760,15750,77
20241007,102400,3074985230,15750,15750,15750,15750,19
20241007,102300,3074685980,15740,15740,15740,15740,97
20241007,102200,3073159200,15740,15740,15740,15740,0
20241007,102100,3073159200,15740,15750,15760,15740,73
20241007,102000,3072009050,15750,15740,15750,15730,765
20241007,101900,3059962580,15730,15720,15730,15720,174
20241007,101800,3057226770,15720,15720,15720,15710,316
20241007,101700,3052261400,15710,15710,15710,15710,25
20241007,101600,3051868650,15700,15700,15700,15700,0
20241007,101500,3051868650,15700,15700,15700,15700,90
20241007,101400,3050455650,15700,15700,15700,15700,178
20241007,101300,3047661050,15700,15740,15740,15700,1201
20241007,101200,3028797460,15740,15740,15740,15740,167
20241007,101100,3026168880,15740,15730,15740,15730,500
20241007,101000,3018300260,15710,15710,15710,15710,50
20241007,100900,3017514760,15710,15740,15740,15710,192
20241007,100800,3014494570,15750,15740,15750,15740,153
20241007,100700,3012086310,15730,15730,15730,15730,300
20241007,100600,3007367310,15730,15700,15730,15690,756
20241007,100500,2995499190,15720,15690,15720,15690,504
20241007,100400,2987582280,15690,15690,15690,15690,17
20241007,100300,2987315550,15680,15680,15680,15680,250
20241007,100200,2983395550,15680,15670,15680,15670,309
20241007,100100,2978552480,15670,15700,15730,15660,833
20241007,100000,2965488890,15730,15690,15730,15690,126
20241007,095900,2963510720,15710,15710,15710,15700,218
20241007,095800,2960087780,15720,15720,15720,15720,19
20241007,095700,2959789100,15760,15730,15760,15720,269
20241007,095600,2955550150,15730,15760,15760,15720,490
20241007,095500,2947845000,15760,15760,15760,15730,1380
20241007,095400,2926121450,15760,15750,15760,15750,157
20241007,095300,2923647340,15730,15730,15730,15730,90
20241007,095200,2922231640,15720,15720,15730,15720,172
20241007,095100,2919527400,15710,15730,15730,15710,110
20241007,095000,2917798300,15730,15670,15730,15670,744
20241007,094900,2906106950,15670,15640,15670,15640,716
20241007,094800,2894899660,15650,15650,15650,15650,556
20241007,094700,2886198260,15650,15650,15660,15640,391
20241007,094600,2880076750,15650,15660,15660,15640,201
20241007,094500,2876931060,15660,15680,15690,15660,975
20241007,094400,2861640340,15680,15680,15680,15660,214
20241007,094300,2858285040,15650,15660,15660,15650,41
20241007,094200,2857643200,15660,15640,15660,15640,914
20241007,094100,2843335130,15640,15650,15650,15640,912
20241007,094000,2829069080,15650,15670,15670,15650,1267
20241007,093900,2809230180,15680,15680,15690,15670,139
20241007,093800,2807050960,15670,15650,15670,15650,409
20241007,093700,2800645400,15650,15660,15660,15650,1690
20241007,093600,2774194910,15660,15700,15700,15660,2258
20241007,093500,2738791870,15700,15700,15700,15690,635
20241007,093400,2728822460,15700,15750,15750,15700,2188
20241007,093300,2694436640,15750,15790,15800,15750,428
20241007,093200,2687682570,15740,15730,15790,15720,213
20241007,093100,2684330750,15730,15750,15770,15730,1215
20241007,093000,2665200400,15750,15820,15820,15750,4838
20241007,092900,2588867310,15810,15790,15820,15790,859
20241007,092800,2575293790,15790,15820,15830,15790,2107
20241007,092700,2541993170,15820,15860,15890,15820,2085
20241007,092600,2508947020,15840,15830,15890,15830,812
20241007,092500,2496077180,15810,15980,15980,15810,3042
20241007,092400,2447822340,15980,15990,16080,15860,7709
20241007,092300,2324836100,15970,16120,16120,15960,11164
20241007,092200,2145508070,16120,15980,16140,15980,12919
20241007,092100,1938160690,15930,16030,16140,15850,11889
20241007,092000,1747383020,15950,15780,16030,15760,12194
20241007,091900,1553105390,15780,15780,15850,15770,1545
20241007,091800,1528675300,15780,15730,15800,15720,309
20241007,091700,1523807390,15730,15720,15790,15720,760
20241007,091600,1511826210,15750,15700,15750,15690,1538
20241007,091500,1487647550,15700,15690,15700,15690,471
20241007,091400,1480256210,15700,15690,15720,15690,310
20241007,091300,1475390640,15690,15690,15700,15680,614
20241007,091200,1465756930,15690,15700,15710,15690,1109
20241007,091100,1448343320,15700,15710,15710,15690,1021
20241007,091000,1432316820,15700,15720,15720,15690,1912
20241007,090900,1402295910,15720,15700,15750,15700,2147
20241007,090800,1368566010,15710,15800,15800,15710,3535
20241007,090700,1312913760,15790,15880,15880,15780,861
20241007,090600,1299294810,15880,15790,15910,15740,9575
20241007,090500,1147738280,15780,15910,15910,15780,3199
20241007,090400,1097115090,15830,15870,15920,15790,8656
20241007,090300,959966290,15870,15770,15890,15750,3362
20241007,090200,906808370,15790,15760,15800,15680,5145
20241007,090100,825883220,15760,15890,15940,15680,14307
20241007,090000,599920080,15890,15980,16040,15800,37613