KissMeData/216080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210000,1186915160,17120,17120,17120,17120,1568
20241007,205900,1186915160,17120,17120,17120,17120,0
20241007,205800,1186915160,17120,17120,17120,17120,0
20241007,205700,1186915160,17120,17120,17120,17120,0
20241007,205600,1186915160,17120,17120,17120,17120,0
20241007,205500,1186915160,17120,17120,17120,17120,0
20241007,205400,1186915160,17120,17120,17120,17120,0
20241007,205300,1186915160,17120,17120,17120,17120,0
20241007,205200,1186915160,17120,17120,17120,17120,0
20241007,205100,1186915160,17120,17120,17120,17120,0
20241007,205000,1186915160,17120,17120,17120,17120,0
20241007,204900,1186915160,17120,17120,17120,17120,0
20241007,204800,1186915160,17120,17120,17120,17120,0
20241007,204700,1186915160,17120,17120,17120,17120,0
20241007,204600,1186915160,17120,17120,17120,17120,0
20241007,204500,1186915160,17120,17120,17120,17120,0
20241007,204400,1186915160,17120,17120,17120,17120,0
20241007,204300,1186915160,17120,17120,17120,17120,0
20241007,204200,1186915160,17120,17120,17120,17120,0
20241007,204100,1186915160,17120,17120,17120,17120,0
20241007,204000,1186915160,17120,17120,17120,17120,0
20241007,203900,1186915160,17120,17120,17120,17120,0
20241007,203800,1186915160,17120,17120,17120,17120,0
20241007,203700,1186915160,17120,17120,17120,17120,0
20241007,203600,1186915160,17120,17120,17120,17120,0
20241007,203500,1186915160,17120,17120,17120,17120,0
20241007,203400,1186915160,17120,17120,17120,17120,0
20241007,203300,1186915160,17120,17120,17120,17120,0
20241007,203200,1186915160,17120,17120,17120,17120,0
20241007,203100,1186915160,17120,17120,17120,17120,0
20241007,203000,1186915160,17120,17120,17120,17120,1568
20241007,202900,1186915160,17120,17120,17120,17120,0
20241007,202800,1186915160,17120,17120,17120,17120,0
20241007,202700,1186915160,17120,17120,17120,17120,0
20241007,202600,1186915160,17120,17120,17120,17120,0
20241007,202500,1186915160,17120,17120,17120,17120,0
20241007,202400,1186915160,17120,17120,17120,17120,0
20241007,202300,1186915160,17120,17120,17120,17120,0
20241007,202200,1186915160,17120,17120,17120,17120,0
20241007,202100,1186915160,17120,17120,17120,17120,0
20241007,202000,1186915160,17120,17120,17120,17120,0
20241007,201900,1186915160,17120,17120,17120,17120,0
20241007,201800,1186915160,17120,17120,17120,17120,0
20241007,201700,1186915160,17120,17120,17120,17120,0
20241007,201600,1186915160,17120,17120,17120,17120,0
20241007,201500,1186915160,17120,17120,17120,17120,0
20241007,201400,1186915160,17120,17120,17120,17120,0
20241007,201300,1186915160,17120,17120,17120,17120,0
20241007,201200,1186915160,17120,17120,17120,17120,0
20241007,201100,1186915160,17120,17120,17120,17120,0
20241007,201000,1186915160,17120,17120,17120,17120,0
20241007,200900,1186915160,17120,17120,17120,17120,0
20241007,200800,1186915160,17120,17120,17120,17120,0
20241007,200700,1186915160,17120,17120,17120,17120,0
20241007,200600,1186915160,17120,17120,17120,17120,0
20241007,200500,1186915160,17120,17120,17120,17120,0
20241007,200400,1186915160,17120,17120,17120,17120,0
20241007,200300,1186915160,17120,17120,17120,17120,0
20241007,200200,1186915160,17120,17120,17120,17120,0
20241007,200100,1186915160,17120,17120,17120,17120,0
20241007,200000,1186915160,17120,17120,17120,17120,1568
20241007,195900,1186915160,17120,17120,17120,17120,0
20241007,195800,1186915160,17120,17120,17120,17120,0
20241007,195700,1186915160,17120,17120,17120,17120,0
20241007,195600,1186915160,17120,17120,17120,17120,0
20241007,195500,1186915160,17120,17120,17120,17120,0
20241007,195400,1186915160,17120,17120,17120,17120,0
20241007,195300,1186915160,17120,17120,17120,17120,0
20241007,195200,1186915160,17120,17120,17120,17120,0
20241007,195100,1186915160,17120,17120,17120,17120,0
20241007,195000,1186915160,17120,17120,17120,17120,0
20241007,194900,1186915160,17120,17120,17120,17120,0
20241007,194800,1186915160,17120,17120,17120,17120,0
20241007,194700,1186915160,17120,17120,17120,17120,0
20241007,194600,1186915160,17120,17120,17120,17120,0
20241007,194500,1186915160,17120,17120,17120,17120,0
20241007,194400,1186915160,17120,17120,17120,17120,0
20241007,194300,1186915160,17120,17120,17120,17120,0
20241007,194200,1186915160,17120,17120,17120,17120,0
20241007,194100,1186915160,17120,17120,17120,17120,0
20241007,194000,1186915160,17120,17120,17120,17120,0
20241007,193900,1186915160,17120,17120,17120,17120,0
20241007,193800,1186915160,17120,17120,17120,17120,0
20241007,193700,1186915160,17120,17120,17120,17120,0
20241007,193600,1186915160,17120,17120,17120,17120,0
20241007,193500,1186915160,17120,17120,17120,17120,0
20241007,193400,1186915160,17120,17120,17120,17120,0
20241007,193300,1186915160,17120,17120,17120,17120,0
20241007,193200,1186915160,17120,17120,17120,17120,0
20241007,193100,1186915160,17120,17120,17120,17120,0
20241007,193000,1186915160,17120,17120,17120,17120,1568
20241007,192900,1186915160,17120,17120,17120,17120,0
20241007,192800,1186915160,17120,17120,17120,17120,0
20241007,192700,1186915160,17120,17120,17120,17120,0
20241007,192600,1186915160,17120,17120,17120,17120,0
20241007,192500,1186915160,17120,17120,17120,17120,0
20241007,192400,1186915160,17120,17120,17120,17120,0
20241007,192300,1186915160,17120,17120,17120,17120,0
20241007,192200,1186915160,17120,17120,17120,17120,0
20241007,192100,1186915160,17120,17120,17120,17120,0
20241007,192000,1186915160,17120,17120,17120,17120,0
20241007,191900,1186915160,17120,17120,17120,17120,0
20241007,191800,1186915160,17120,17120,17120,17120,0
20241007,191700,1186915160,17120,17120,17120,17120,0
20241007,191600,1186915160,17120,17120,17120,17120,0
20241007,191500,1186915160,17120,17120,17120,17120,0
20241007,191400,1186915160,17120,17120,17120,17120,0
20241007,191300,1186915160,17120,17120,17120,17120,0
20241007,191200,1186915160,17120,17120,17120,17120,0
20241007,191100,1186915160,17120,17120,17120,17120,0
20241007,191000,1186915160,17120,17120,17120,17120,0
20241007,190900,1186915160,17120,17120,17120,17120,0
20241007,190800,1186915160,17120,17120,17120,17120,0
20241007,190700,1186915160,17120,17120,17120,17120,0
20241007,190600,1186915160,17120,17120,17120,17120,0
20241007,190500,1186915160,17120,17120,17120,17120,0
20241007,190400,1186915160,17120,17120,17120,17120,0
20241007,190300,1186915160,17120,17120,17120,17120,0
20241007,190200,1186915160,17120,17120,17120,17120,0
20241007,190100,1186915160,17120,17120,17120,17120,0
20241007,190000,1186915160,17120,17120,17120,17120,1568
20241007,185900,1186915160,17120,17120,17120,17120,0
20241007,185800,1186915160,17120,17120,17120,17120,0
20241007,185700,1186915160,17120,17120,17120,17120,0
20241007,185600,1186915160,17120,17120,17120,17120,0
20241007,185500,1186915160,17120,17120,17120,17120,0
20241007,185400,1186915160,17120,17120,17120,17120,0
20241007,185300,1186915160,17120,17120,17120,17120,0
20241007,185200,1186915160,17120,17120,17120,17120,0
20241007,185100,1186915160,17120,17120,17120,17120,0
20241007,185000,1186915160,17120,17120,17120,17120,0
20241007,184900,1186915160,17120,17120,17120,17120,0
20241007,184800,1186915160,17120,17120,17120,17120,0
20241007,184700,1186915160,17120,17120,17120,17120,0
20241007,184600,1186915160,17120,17120,17120,17120,0
20241007,184500,1186915160,17120,17120,17120,17120,0
20241007,184400,1186915160,17120,17120,17120,17120,0
20241007,184300,1186915160,17120,17120,17120,17120,0
20241007,184200,1186915160,17120,17120,17120,17120,0
20241007,184100,1186915160,17120,17120,17120,17120,0
20241007,184000,1186915160,17120,17120,17120,17120,0
20241007,183900,1186915160,17120,17120,17120,17120,0
20241007,183800,1186915160,17120,17120,17120,17120,0
20241007,183700,1186915160,17120,17120,17120,17120,0
20241007,183600,1186915160,17120,17120,17120,17120,0
20241007,183500,1186915160,17120,17120,17120,17120,0
20241007,183400,1186915160,17120,17120,17120,17120,0
20241007,183300,1186915160,17120,17120,17120,17120,0
20241007,183200,1186915160,17120,17120,17120,17120,0
20241007,183100,1186915160,17120,17120,17120,17120,0
20241007,183000,1186915160,17120,17120,17120,17120,1568
20241007,182900,1186915160,17120,17120,17120,17120,0
20241007,182800,1186915160,17120,17120,17120,17120,0
20241007,182700,1186915160,17120,17120,17120,17120,0
20241007,182600,1186915160,17120,17120,17120,17120,0
20241007,182500,1186915160,17120,17120,17120,17120,0
20241007,182400,1186915160,17120,17120,17120,17120,0
20241007,182300,1186915160,17120,17120,17120,17120,0
20241007,182200,1186915160,17120,17120,17120,17120,0
20241007,182100,1186915160,17120,17120,17120,17120,0
20241007,182000,1186915160,17120,17120,17120,17120,0
20241007,181900,1186915160,17120,17120,17120,17120,0
20241007,181800,1186915160,17120,17120,17120,17120,0
20241007,181700,1186915160,17120,17120,17120,17120,0
20241007,181600,1186915160,17120,17120,17120,17120,0
20241007,181500,1186915160,17120,17120,17120,17120,0
20241007,181400,1186915160,17120,17120,17120,17120,0
20241007,181300,1186915160,17120,17120,17120,17120,0
20241007,181200,1186915160,17120,17120,17120,17120,0
20241007,181100,1186915160,17120,17120,17120,17120,0
20241007,181000,1186915160,17120,17120,17120,17120,0
20241007,180900,1186915160,17120,17120,17120,17120,0
20241007,180800,1186915160,17120,17120,17120,17120,0
20241007,180700,1186915160,17120,17120,17120,17120,0
20241007,180600,1186915160,17120,17120,17120,17120,0
20241007,180500,1186915160,17120,17120,17120,17120,0
20241007,180400,1186915160,17120,17120,17120,17120,0
20241007,180300,1186915160,17120,17120,17120,17120,0
20241007,180200,1186915160,17120,17120,17120,17120,0
20241007,180100,1186915160,17120,17120,17120,17120,0
20241007,180000,1186915160,17120,17120,17120,17120,1568
20241007,175900,1186915160,17120,17120,17120,17120,0
20241007,175800,1186915160,17120,17120,17120,17120,0
20241007,175700,1186915160,17120,17120,17120,17120,0
20241007,175600,1186915160,17120,17120,17120,17120,0
20241007,175500,1186915160,17120,17120,17120,17120,0
20241007,175400,1186915160,17120,17120,17120,17120,0
20241007,175300,1186915160,17120,17120,17120,17120,0
20241007,175200,1186915160,17120,17120,17120,17120,0
20241007,175100,1186915160,17120,17120,17120,17120,0
20241007,175000,1186915160,17120,17120,17120,17120,0
20241007,174900,1186915160,17120,17120,17120,17120,0
20241007,174800,1186915160,17120,17120,17120,17120,0
20241007,174700,1186915160,17120,17120,17120,17120,0
20241007,174600,1186915160,17120,17120,17120,17120,0
20241007,174500,1186915160,17120,17120,17120,17120,0
20241007,174400,1186915160,17120,17120,17120,17120,0
20241007,174300,1186915160,17120,17120,17120,17120,0
20241007,174200,1186915160,17120,17120,17120,17120,0
20241007,174100,1186915160,17120,17120,17120,17120,0
20241007,174000,1186915160,17120,17120,17120,17120,0
20241007,173900,1186915160,17120,17120,17120,17120,0
20241007,173800,1186915160,17120,17120,17120,17120,0
20241007,173700,1186915160,17120,17120,17120,17120,0
20241007,173600,1186915160,17120,17120,17120,17120,0
20241007,173500,1186915160,17120,17120,17120,17120,0
20241007,173400,1186915160,17120,17120,17120,17120,0
20241007,173300,1186915160,17120,17120,17120,17120,0
20241007,173200,1186915160,17120,17120,17120,17120,0
20241007,173100,1186915160,17120,17120,17120,17120,0
20241007,173000,1186915160,17120,17120,17120,17120,1568
20241007,172900,1186915160,17120,17120,17120,17120,0
20241007,172800,1186915160,17120,17120,17120,17120,0
20241007,172700,1186915160,17120,17120,17120,17120,0
20241007,172600,1186915160,17120,17120,17120,17120,0
20241007,172500,1186915160,17120,17120,17120,17120,0
20241007,172400,1186915160,17120,17120,17120,17120,0
20241007,172300,1186915160,17120,17120,17120,17120,0
20241007,172200,1186915160,17120,17120,17120,17120,0
20241007,172100,1186915160,17120,17120,17120,17120,0
20241007,172000,1186915160,17120,17120,17120,17120,0
20241007,171900,1186915160,17120,17120,17120,17120,0
20241007,171800,1186915160,17120,17120,17120,17120,0
20241007,171700,1186915160,17120,17120,17120,17120,0
20241007,171600,1186915160,17120,17120,17120,17120,0
20241007,171500,1186915160,17120,17120,17120,17120,0
20241007,171400,1186915160,17120,17120,17120,17120,0
20241007,171300,1186915160,17120,17120,17120,17120,0
20241007,171200,1186915160,17120,17120,17120,17120,0
20241007,171100,1186915160,17120,17120,17120,17120,0
20241007,171000,1186915160,17120,17120,17120,17120,0
20241007,170900,1186915160,17120,17120,17120,17120,0
20241007,170800,1186915160,17120,17120,17120,17120,0
20241007,170700,1186915160,17120,17120,17120,17120,0
20241007,170600,1186915160,17120,17120,17120,17120,0
20241007,170500,1186915160,17120,17120,17120,17120,0
20241007,170400,1186915160,17120,17120,17120,17120,0
20241007,170300,1186915160,17120,17120,17120,17120,0
20241007,170200,1186915160,17120,17120,17120,17120,0
20241007,170100,1186915160,17120,17120,17120,17120,0
20241007,170000,1186915160,17120,17120,17120,17120,1568
20241007,165900,1186915160,17120,17120,17120,17120,0
20241007,165800,1186915160,17120,17120,17120,17120,0
20241007,165700,1186915160,17120,17120,17120,17120,0
20241007,165600,1186915160,17120,17120,17120,17120,0
20241007,165500,1186915160,17120,17120,17120,17120,0
20241007,165400,1186915160,17120,17120,17120,17120,0
20241007,165300,1186915160,17120,17120,17120,17120,0
20241007,165200,1186915160,17120,17120,17120,17120,0
20241007,165100,1186915160,17120,17120,17120,17120,0
20241007,165000,1186915160,17120,17120,17120,17120,0
20241007,164900,1186915160,17120,17120,17120,17120,0
20241007,164800,1186915160,17120,17120,17120,17120,0
20241007,164700,1186915160,17120,17120,17120,17120,0
20241007,164600,1186915160,17120,17120,17120,17120,0
20241007,164500,1186915160,17120,17120,17120,17120,0
20241007,164400,1186915160,17120,17120,17120,17120,0
20241007,164300,1186915160,17120,17120,17120,17120,0
20241007,164200,1186915160,17120,17120,17120,17120,0
20241007,164100,1186915160,17120,17120,17120,17120,0
20241007,164000,1186915160,17120,17120,17120,17120,0
20241007,163900,1186915160,17120,17120,17120,17120,0
20241007,163800,1186915160,17120,17120,17120,17120,0
20241007,163700,1186915160,17120,17120,17120,17120,0
20241007,163600,1186915160,17120,17120,17120,17120,0
20241007,163500,1186915160,17120,17120,17120,17120,0
20241007,163400,1186915160,17120,17120,17120,17120,0
20241007,163300,1186915160,17120,17120,17120,17120,0
20241007,163200,1186915160,17120,17120,17120,17120,0
20241007,163100,1186915160,17120,17120,17120,17120,0
20241007,163000,1186915160,17120,17120,17120,17120,1568
20241007,162900,1186915160,17120,17120,17120,17120,0
20241007,162800,1186915160,17120,17120,17120,17120,0
20241007,162700,1186915160,17120,17120,17120,17120,0
20241007,162600,1186915160,17120,17120,17120,17120,0
20241007,162500,1186915160,17120,17120,17120,17120,0
20241007,162400,1186915160,17120,17120,17120,17120,0
20241007,162300,1186915160,17120,17120,17120,17120,0
20241007,162200,1186915160,17120,17120,17120,17120,0
20241007,162100,1186915160,17120,17120,17120,17120,0
20241007,162000,1186915160,17120,17120,17120,17120,0
20241007,161900,1186915160,17120,17120,17120,17120,0
20241007,161800,1186915160,17120,17120,17120,17120,0
20241007,161700,1186915160,17120,17120,17120,17120,0
20241007,161600,1186915160,17120,17120,17120,17120,0
20241007,161500,1186915160,17120,17120,17120,17120,0
20241007,161400,1186915160,17120,17120,17120,17120,0
20241007,161300,1186915160,17120,17120,17120,17120,0
20241007,161200,1186915160,17120,17120,17120,17120,0
20241007,161100,1186915160,17120,17120,17120,17120,0
20241007,161000,1186915160,17120,17120,17120,17120,0
20241007,160900,1186915160,17120,17120,17120,17120,0
20241007,160800,1186915160,17120,17120,17120,17120,0
20241007,160700,1186915160,17120,17120,17120,17120,0
20241007,160600,1186915160,17120,17120,17120,17120,0
20241007,160500,1186915160,17120,17120,17120,17120,0
20241007,160400,1186915160,17120,17120,17120,17120,0
20241007,160300,1186915160,17120,17120,17120,17120,0
20241007,160200,1186915160,17120,17120,17120,17120,0
20241007,160100,1186915160,17120,17120,17120,17120,0
20241007,160000,1186915160,17120,17120,17120,17120,1568
20241007,155900,1186915160,17120,17120,17120,17120,0
20241007,155800,1186915160,17120,17120,17120,17120,0
20241007,155700,1186915160,17120,17120,17120,17120,0
20241007,155600,1186915160,17120,17120,17120,17120,0
20241007,155500,1186915160,17120,17120,17120,17120,0
20241007,155400,1186915160,17120,17120,17120,17120,0
20241007,155300,1186915160,17120,17120,17120,17120,0
20241007,155200,1186915160,17120,17120,17120,17120,0
20241007,155100,1186915160,17120,17120,17120,17120,0
20241007,155000,1186915160,17120,17120,17120,17120,0
20241007,154900,1186915160,17120,17120,17120,17120,0
20241007,154800,1186915160,17120,17120,17120,17120,0
20241007,154700,1186915160,17120,17120,17120,17120,0
20241007,154600,1186915160,17120,17120,17120,17120,0
20241007,154500,1186915160,17120,17120,17120,17120,0
20241007,154400,1186915160,17120,17120,17120,17120,0
20241007,154300,1186915160,17120,17120,17120,17120,0
20241007,154200,1186915160,17120,17120,17120,17120,0
20241007,154100,1186915160,17120,17120,17120,17120,0
20241007,154000,1186915160,17120,17120,17120,17120,0
20241007,153900,1186915160,17120,17120,17120,17120,0
20241007,153800,1186915160,17120,17120,17120,17120,0
20241007,153700,1186915160,17120,17120,17120,17120,0
20241007,153600,1186915160,17120,17120,17120,17120,0
20241007,153500,1186915160,17120,17120,17120,17120,0
20241007,153400,1186915160,17120,17120,17120,17120,0
20241007,153300,1186915160,17120,17120,17120,17120,0
20241007,153200,1186915160,17120,17120,17120,17120,0
20241007,153100,1186915160,17120,17120,17120,17120,0
20241007,153000,1186915160,17120,17120,17120,17120,3136
20241007,152900,1160071000,17180,17180,17180,17180,0
20241007,152800,1160071000,17180,17180,17180,17180,0
20241007,152700,1160071000,17180,17180,17180,17180,0
20241007,152600,1160071000,17180,17180,17180,17180,0
20241007,152500,1160071000,17180,17180,17180,17180,0
20241007,152400,1160071000,17180,17180,17180,17180,0
20241007,152300,1160071000,17180,17180,17180,17180,0
20241007,152200,1160071000,17180,17180,17180,17180,0
20241007,152100,1160071000,17180,17180,17180,17180,0
20241007,152000,1160071000,17180,17180,17180,17180,0
20241007,151900,1160071000,17180,17180,17180,17100,134
20241007,151800,1157777230,17160,17180,17180,17160,96
20241007,151700,1156128720,17190,17180,17190,17170,59
20241007,151600,1155114970,17180,17180,17190,17160,161
20241007,151500,1152349170,17150,17150,17200,17140,113
20241007,151400,1150407560,17150,17170,17200,17150,399
20241007,151300,1143555850,17130,17170,17170,17130,160
20241007,151200,1140808730,17170,17160,17170,17120,84
20241007,151100,1139367570,17160,17150,17160,17150,114
20241007,151000,1137411600,17160,17120,17160,17120,65
20241007,150900,1136296430,17160,17130,17160,17130,119
20241007,150800,1134255380,17130,17130,17130,17130,30
20241007,150700,1133741480,17150,17150,17150,17150,36
20241007,150600,1133124080,17150,17130,17150,17130,342
20241007,150500,1127260890,17130,17110,17130,17110,22
20241007,150400,1126884300,17120,17120,17120,17120,8
20241007,150300,1126747340,17110,17120,17120,17110,28
20241007,150200,1126268250,17130,17120,17130,17110,116
20241007,150100,1124283380,17110,17110,17110,17110,40
20241007,150000,1123598980,17120,17110,17120,17110,42
20241007,145900,1122879960,17110,17110,17110,17110,49
20241007,145800,1122041570,17110,17110,17110,17090,43
20241007,145700,1121306640,17110,17120,17120,17090,177
20241007,145600,1118280150,17120,17070,17120,17070,70
20241007,145500,1117085060,17070,17070,17070,17060,125
20241007,145400,1114951760,17070,17050,17070,17050,27
20241007,145300,1114491260,17060,17070,17070,17060,117
20241007,145200,1112494800,17070,17070,17070,17070,54
20241007,145100,1111573020,17060,17060,17060,17060,0
20241007,145000,1111573020,17060,17090,17090,17060,352
20241007,144900,1105561320,17100,17100,17100,17100,3
20241007,144800,1105510020,17100,17090,17100,17090,121
20241007,144700,1103441130,17090,17090,17090,17090,15
20241007,144600,1103184780,17090,17090,17090,17080,158
20241007,144500,1100485770,17090,17090,17090,17090,47
20241007,144400,1099682540,17080,17080,17080,17080,65
20241007,144300,1098572340,17080,17080,17080,17080,66
20241007,144200,1097445060,17080,17080,17080,17080,0
20241007,144100,1097445060,17080,17080,17080,17080,0
20241007,144000,1097445060,17080,17080,17080,17080,0
20241007,143900,1097445060,17080,17080,17080,17080,1
20241007,143800,1097427980,17020,17040,17040,17020,452
20241007,143700,1089731800,17040,17060,17060,17040,64
20241007,143600,1088640520,17050,17080,17080,17050,168
20241007,143500,1085772040,17080,17080,17080,17080,49
20241007,143400,1084935120,17080,17080,17080,17080,60
20241007,143300,1083910320,17080,17080,17080,17080,32
20241007,143200,1083363760,17080,17070,17080,17060,90
20241007,143100,1081826790,17070,17070,17070,17070,73
20241007,143000,1080580680,17070,17070,17070,17070,31
20241007,142900,1080051510,17070,17070,17070,17060,12
20241007,142800,1079846770,17070,17060,17070,17060,13
20241007,142700,1079624980,17060,17060,17060,17060,102
20241007,142600,1077884860,17060,17060,17060,17060,27
20241007,142500,1077424240,17060,17060,17060,17060,33
20241007,142400,1076861260,17060,17060,17060,17060,31
20241007,142300,1076332400,17060,17060,17060,17050,76
20241007,142200,1075035940,17060,17060,17060,17060,53
20241007,142100,1074131760,17050,17060,17060,17050,102
20241007,142000,1072391830,17060,17060,17060,17060,57
20241007,141900,1071419410,17060,17060,17060,17060,49
20241007,141800,1070583470,17060,17060,17060,17060,54
20241007,141700,1069662230,17060,17060,17060,17050,157
20241007,141600,1066983920,17060,17060,17060,17060,40
20241007,141500,1066301520,17060,17060,17060,17050,5
20241007,141400,1066216230,17060,17050,17060,17040,123
20241007,141300,1064119770,17050,17050,17050,17050,25
20241007,141200,1063693520,17060,17060,17060,17050,23
20241007,141100,1063301200,17060,17050,17060,17050,8
20241007,141000,1063164740,17050,17060,17060,17050,162
20241007,140900,1060401200,17060,17060,17060,17050,33
20241007,140800,1059838390,17060,17060,17060,17060,30
20241007,140700,1059326590,17060,17060,17060,17050,40
20241007,140600,1058644420,17060,17060,17060,17060,32
20241007,140500,1058098500,17060,17060,17060,17060,25
20241007,140400,1057672000,17050,17060,17060,17050,133
20241007,140300,1055403180,17060,17060,17060,17050,40
20241007,140200,1054721010,17060,17060,17060,17060,32
20241007,140100,1054175090,17060,17060,17060,17060,29
20241007,140000,1053680350,17060,17060,17060,17060,12
20241007,135900,1053475630,17060,17050,17060,17050,27
20241007,135800,1053015260,17050,17060,17060,17050,43
20241007,135700,1052281930,17050,17050,17050,17050,35
20241007,135600,1051685180,17060,17060,17060,17060,0
20241007,135500,1051685180,17060,17000,17060,17000,51
20241007,135400,1050818050,16980,16980,16980,16980,0
20241007,135300,1050818050,16980,16980,16980,16980,0
20241007,135200,1050818050,16980,16980,16980,16980,0
20241007,135100,1050818050,16980,17010,17010,16980,74
20241007,135000,1049560200,17010,17020,17020,17010,39
20241007,134900,1048896450,17030,17030,17030,17030,16
20241007,134800,1048623970,17060,17030,17060,17030,2
20241007,134700,1048589880,17030,17030,17030,17030,17
20241007,134600,1048300370,17060,17060,17060,17060,0
20241007,134500,1048300370,17060,17050,17060,17050,123
20241007,134400,1046203200,17050,17050,17050,17050,1
20241007,134300,1046186150,16980,16980,16980,16980,10
20241007,134200,1046016350,16960,16970,16970,16950,251
20241007,134100,1041760220,17050,17050,17050,17050,242
20241007,134000,1037634120,17050,17050,17050,17050,0
20241007,133900,1037634120,17050,17050,17050,17050,10
20241007,133800,1037463620,17070,17070,17070,17070,0
20241007,133700,1037463620,17070,17070,17070,17070,0
20241007,133600,1037463620,17070,17070,17070,17070,0
20241007,133500,1037463620,17070,17070,17070,17070,1
20241007,133400,1037446550,16960,16980,16980,16960,120
20241007,133300,1035410300,16970,16970,16970,16970,0
20241007,133200,1035410300,16970,17010,17010,16970,100
20241007,133100,1033712590,17070,17070,17070,17070,1
20241007,133000,1033695520,17070,17070,17070,17070,0
20241007,132900,1033695520,17070,17070,17070,17070,96
20241007,132800,1032056800,17070,17000,17070,17000,19
20241007,132700,1031733730,17000,17010,17010,17000,99
20241007,132600,1030050020,17000,17000,17000,17000,0
20241007,132500,1030050020,17000,17000,17000,17000,0
20241007,132400,1030050020,17000,17000,17000,17000,0
20241007,132300,1030050020,17000,17000,17000,17000,0
20241007,132200,1030050020,17000,17000,17000,17000,0
20241007,132100,1030050020,17000,17000,17000,17000,413
20241007,132000,1023029020,17070,17070,17070,17070,0
20241007,131900,1023029020,17070,17070,17070,17070,0
20241007,131800,1023029020,17070,16990,17070,16990,34
20241007,131700,1022451280,16990,16990,16990,16990,5
20241007,131600,1022366330,16990,16990,16990,16990,1
20241007,131500,1022349340,16990,16990,16990,16990,1
20241007,131400,1022332350,16990,16990,16990,16990,0
20241007,131300,1022332350,16990,16990,16990,16990,10
20241007,131200,1022162450,16990,16990,16990,16990,0
20241007,131100,1022162450,16990,16990,16990,16990,0
20241007,131000,1022162450,16990,16990,16990,16990,0
20241007,130900,1022162450,16990,16990,16990,16990,0
20241007,130800,1022162450,16990,16990,16990,16990,0
20241007,130700,1022162450,16990,16990,16990,16990,0
20241007,130600,1022162450,16990,16990,16990,16990,0
20241007,130500,1022162450,16990,16990,16990,16990,2
20241007,130400,1022128470,17000,17000,17000,17000,222
20241007,130300,1018354470,17080,17080,17080,17080,2
20241007,130200,1018320310,16990,17080,17080,16990,9
20241007,130100,1018166950,17080,17080,17080,16990,3
20241007,130000,1018115800,16990,17000,17000,16990,22
20241007,125900,1017742010,17080,17070,17080,17070,2
20241007,125800,1017707860,16970,16970,16970,16970,20
20241007,125700,1017368460,17070,17070,17070,17070,0
20241007,125600,1017368460,17070,17070,17070,17070,0
20241007,125500,1017368460,17070,17070,17070,17070,0
20241007,125400,1017368460,17070,17070,17070,17070,0
20241007,125300,1017368460,17070,17070,17070,17070,0
20241007,125200,1017368460,17070,17070,17070,17070,10
20241007,125100,1017197760,17070,17070,17070,17070,0
20241007,125000,1017197760,17070,17070,17070,17070,0
20241007,124900,1017197760,17070,17070,17070,17070,1
20241007,124800,1017180690,17090,17090,17090,17090,0
20241007,124700,1017180690,17090,17090,17090,17090,0
20241007,124600,1017180690,17090,17060,17090,17060,200
20241007,124500,1013765690,17050,17040,17050,16970,211
20241007,124400,1010170020,17000,17000,17000,17000,3
20241007,124300,1010119020,17010,17010,17010,17010,102
20241007,124200,1008384000,17010,17010,17010,17010,0
20241007,124100,1008384000,17010,17010,17010,17010,0
20241007,124000,1008384000,17010,17010,17010,17010,0
20241007,123900,1008384000,17010,17010,17010,17010,0
20241007,123800,1008384000,17010,17010,17010,17000,22
20241007,123700,1008009790,17010,16940,17010,16940,2
20241007,123600,1007975840,17010,17010,17010,17010,0
20241007,123500,1007975840,17010,17010,17010,17010,0
20241007,123400,1007975840,17010,17010,17010,17010,0
20241007,123300,1007975840,17010,17010,17010,17010,1
20241007,123200,1007958830,16930,16930,16930,16930,0
20241007,123100,1007958830,16930,16930,16930,16930,0
20241007,123000,1007958830,16930,17000,17000,16930,20
20241007,122900,1007619510,17000,17000,17000,17000,0
20241007,122800,1007619510,17000,17000,17000,17000,0
20241007,122700,1007619510,17000,16960,17000,16950,6
20241007,122600,1007517750,16950,16930,16950,16930,15
20241007,122500,1007263620,16920,16920,16920,16920,0
20241007,122400,1007263620,16920,16920,16920,16920,1
20241007,122300,1007246700,16900,16900,16900,16900,0
20241007,122200,1007246700,16900,16900,16900,16900,0
20241007,122100,1007246700,16900,16900,16900,16900,0
20241007,122000,1007246700,16900,16900,16900,16900,0
20241007,121900,1007246700,16900,16900,16900,16900,0
20241007,121800,1007246700,16900,16930,16930,16900,1295
20241007,121700,985341200,16930,16930,16930,16930,0
20241007,121600,985341200,16930,16930,16930,16930,0
20241007,121500,985341200,16930,16940,16940,16930,215
20241007,121400,981699480,16940,16940,16940,16940,45
20241007,121300,980937180,16940,16940,16940,16940,0
20241007,121200,980937180,16940,16940,16940,16940,0
20241007,121100,980937180,16940,16940,16940,16940,0
20241007,121000,980937180,16940,16940,16940,16940,0
20241007,120900,980937180,16940,16940,16940,16940,0
20241007,120800,980937180,16940,16960,16960,16940,273
20241007,120700,976310690,16960,16970,16970,16960,144
20241007,120600,973868420,16970,16980,16980,16960,123
20241007,120500,971781020,16980,17010,17010,16980,68
20241007,120400,970625700,17030,17020,17030,17010,20
20241007,120300,970285380,17020,17020,17020,17020,0
20241007,120200,970285380,17020,17030,17030,17020,102
20241007,120100,968548330,17040,17040,17040,17040,0
20241007,120000,968548330,17040,17060,17060,17040,3
20241007,115900,968497180,17060,17060,17060,17060,1
20241007,115800,968480120,17130,17130,17130,17130,0
20241007,115700,968480120,17130,17130,17130,17130,0
20241007,115600,968480120,17130,17130,17130,17130,0
20241007,115500,968480120,17130,17130,17130,17130,23
20241007,115400,968086130,17130,17130,17130,17130,0
20241007,115300,968086130,17130,17130,17130,17130,15
20241007,115200,967829180,17130,17130,17130,17130,0
20241007,115100,967829180,17130,17130,17130,17130,0
20241007,115000,967829180,17130,17130,17130,17130,6
20241007,114900,967726400,17130,17130,17130,17130,9
20241007,114800,967572230,17130,17130,17130,17130,0
20241007,114700,967572230,17130,17130,17130,17130,5
20241007,114600,967486580,17140,17120,17140,17120,100
20241007,114500,965772780,17140,17140,17140,17140,0
20241007,114400,965772780,17140,17020,17140,16990,121
20241007,114300,963716780,16990,16990,16990,16990,10
20241007,114200,963546880,17140,17090,17140,17080,7
20241007,114100,963427190,16990,17000,17110,16990,524
20241007,114000,954488400,17000,17000,17000,17000,0
20241007,113900,954488400,17000,17000,17000,17000,0
20241007,113800,954488400,17000,17000,17000,17000,0
20241007,113700,954488400,17000,17000,17000,17000,0
20241007,113600,954488400,17000,16990,17000,16990,16
20241007,113500,954216540,16990,17000,17000,16990,2
20241007,113400,954182550,17000,17000,17000,17000,0
20241007,113300,954182550,17000,17000,17000,17000,1
20241007,113200,954165550,17000,17000,17000,16990,14
20241007,113100,953927560,16970,16970,16970,16970,0
20241007,113000,953927560,16970,16970,16970,16970,0
20241007,112900,953927560,16970,16970,16970,16970,1
20241007,112800,953910590,17000,17000,17000,17000,4
20241007,112700,953842590,17000,17000,17000,17000,0
20241007,112600,953842590,17000,16970,17000,16970,17
20241007,112500,953554000,16970,16970,16970,16970,3
20241007,112400,953503090,16970,16970,16970,16970,41
20241007,112300,952807320,16960,16960,16960,16960,0
20241007,112200,952807320,16960,16960,16960,16960,1
20241007,112100,952790360,16960,16960,16960,16960,0
20241007,112000,952790360,16960,16960,16960,16960,30
20241007,111900,952281560,16950,16950,16950,16950,0
20241007,111800,952281560,16950,16950,16950,16950,76
20241007,111700,950993360,16950,16950,16950,16950,6
20241007,111600,950891660,16940,16950,16950,16940,36
20241007,111500,950281660,16950,16960,16960,16950,898
20241007,111400,935056460,16970,16970,16970,16970,0
20241007,111300,935056460,16970,16970,16970,16970,20
20241007,111200,934717060,16990,16990,16990,16990,0
20241007,111100,934717060,16990,16990,16990,16990,8
20241007,111000,934581140,16990,16990,16990,16990,0
20241007,110900,934581140,16990,16990,16990,16990,2
20241007,110800,934547160,17000,17000,17000,17000,3
20241007,110700,934496160,17010,17000,17010,17000,31
20241007,110600,933969150,16960,16960,16960,16960,2
20241007,110500,933935230,16960,16960,16960,16950,34
20241007,110400,933358680,16960,16970,16970,16960,28
20241007,110300,932883770,16960,17020,17020,16960,216
20241007,110200,929212910,17020,16990,17020,16990,58
20241007,110100,928227460,16990,16990,16990,16990,33
20241007,110000,927666790,16990,16990,16990,16990,5
20241007,105900,927581840,16990,16950,16990,16920,151
20241007,105800,925024410,16930,16990,16990,16930,1411
20241007,105700,901100940,17000,17040,17040,17000,602
20241007,105600,890864290,17030,17030,17030,17030,68
20241007,105500,889706250,17040,17040,17040,17040,231
20241007,105400,885770010,17040,17090,17090,17040,258
20241007,105300,881371610,17090,17060,17090,17060,12
20241007,105200,881166560,17060,17060,17060,17060,1
20241007,105100,881149500,17050,17050,17050,17050,0
20241007,105000,881149500,17050,17050,17050,17050,35
20241007,104900,880552750,17050,17050,17050,17040,148
20241007,104800,878030310,17050,17110,17110,17050,1521
20241007,104700,852045010,17110,17120,17120,17110,30
20241007,104600,851531700,17120,17120,17120,17120,5
20241007,104500,851446100,17200,17200,17200,17200,0
20241007,104400,851446100,17200,17200,17200,17200,1
20241007,104300,851428900,17110,17120,17120,17100,211
20241007,104200,847818730,17120,17140,17140,17120,106
20241007,104100,846003830,17130,17210,17210,17130,1049
20241007,104000,828010350,17210,17210,17210,17210,10
20241007,103900,827838250,17210,17210,17210,17210,1
20241007,103800,827821040,17160,17150,17160,17150,123
20241007,103700,825711580,17150,17170,17170,17150,453
20241007,103600,817941770,17160,17160,17160,17160,0
20241007,103500,817941770,17160,17180,17180,17160,309
20241007,103400,812637590,17170,17170,17170,17170,0
20241007,103300,812637590,17170,17170,17170,17170,10
20241007,103200,812465890,17170,17170,17170,17170,0
20241007,103100,812465890,17170,17170,17170,17170,8
20241007,103000,812328530,17180,17220,17220,17180,6
20241007,102900,812225250,17220,17210,17220,17210,3
20241007,102800,812173610,17220,17220,17220,17220,30
20241007,102700,811657010,17210,17210,17210,17210,20
20241007,102600,811312810,17210,17190,17220,17190,53
20241007,102500,810400600,17160,17160,17160,17160,1
20241007,102400,810383440,17160,17160,17160,17160,0
20241007,102300,810383440,17160,17160,17160,17160,100
20241007,102200,808667440,17160,17180,17180,17160,37
20241007,102100,808032320,17180,17180,17180,17180,125
20241007,102000,805884820,17180,17120,17180,17110,175
20241007,101900,802888850,17120,17180,17180,17100,1917
20241007,101800,770069020,17180,17190,17190,17150,137
20241007,101700,767718540,17190,17170,17190,17150,81
20241007,101600,766328580,17190,17180,17190,17150,2301
20241007,101500,726832680,17170,17200,17200,17170,309
20241007,101400,721525550,17190,17200,17200,17180,192
20241007,101300,718225660,17230,17200,17230,17200,81
20241007,101200,716832160,17200,17200,17200,17200,3
20241007,101100,716780560,17190,17200,17200,17190,29
20241007,101000,716282020,17230,17230,17230,17230,5
20241007,100900,716195870,17230,17230,17230,17230,3
20241007,100800,716144180,17230,17230,17230,17230,1
20241007,100700,716126950,17230,17230,17230,17230,111
20241007,100600,714214420,17170,17180,17180,17170,100
20241007,100500,712497410,17170,17230,17230,17170,396
20241007,100400,705694680,17230,17230,17230,17230,1
20241007,100300,705677450,17180,17200,17200,17180,20
20241007,100200,705333730,17230,17230,17230,17230,1
20241007,100100,705316500,17230,17180,17230,17180,20
20241007,100000,704972400,17180,17220,17230,17180,229
20241007,095900,701031410,17200,17230,17230,17200,31
20241007,095800,700497460,17190,17220,17220,17190,109
20241007,095700,698620750,17190,17250,17250,17180,5806
20241007,095600,598624730,17250,17260,17260,17250,105
20241007,095500,596812880,17260,17260,17260,17260,50
20241007,095400,595949880,17260,17230,17260,17230,114
20241007,095300,593984010,17230,17230,17230,17230,67
20241007,095200,592829600,17220,17260,17260,17220,171
20241007,095100,589882540,17260,17230,17260,17220,292
20241007,095000,584853780,17220,17210,17220,17210,427
20241007,094900,577505060,17210,17220,17220,17210,230
20241007,094800,573546720,17220,17350,17350,17220,2704
20241007,094700,526793430,17360,17360,17380,17360,377
20241007,094600,520247710,17360,17330,17380,17330,114
20241007,094500,518270220,17380,17330,17380,17300,624
20241007,094400,507463520,17330,17400,17400,17330,1354
20241007,094300,483960940,17410,17420,17440,17390,1981
20241007,094200,449469370,17430,17440,17450,17350,4040
20241007,094100,379117350,17440,17260,17440,17260,6964
20241007,094000,258386110,17260,17170,17260,17170,1271
20241007,093900,236490580,17120,17120,17140,17120,543
20241007,093800,227189080,17120,17120,17120,17120,123
20241007,093700,225083320,17110,17110,17120,17110,173
20241007,093600,222122790,17130,17130,17130,17130,501
20241007,093500,213540660,17130,17130,17130,17120,725
20241007,093400,201123740,17140,17130,17140,17130,55
20241007,093300,200181570,17140,17140,17140,17140,348
20241007,093200,194216850,17150,17150,17150,17150,117
20241007,093100,192210300,17150,17160,17160,17150,305
20241007,093000,186979050,17150,17160,17160,17150,410
20241007,092900,179944700,17160,17180,17180,17160,50
20241007,092800,179085820,17190,17190,17190,17190,8
20241007,092700,178948300,17190,17190,17190,17190,136
20241007,092600,176610460,17190,17180,17190,17160,487
20241007,092500,168243810,17190,17190,17190,17190,51
20241007,092400,167367120,17230,17230,17230,17230,0
20241007,092300,167367120,17230,17230,17230,17230,5
20241007,092200,167280970,17230,17210,17230,17210,82
20241007,092100,165868330,17210,17210,17210,17210,3
20241007,092000,165816700,17150,17160,17160,17150,60
20241007,091900,164787600,17210,17210,17210,17210,1
20241007,091800,164770390,17210,17210,17210,17210,0
20241007,091700,164770390,17210,17180,17210,17120,1167
20241007,091600,144771190,17210,17210,17210,17210,1
20241007,091500,144753980,17210,17190,17210,17190,195
20241007,091400,141400220,17190,17190,17190,17190,110
20241007,091300,139509320,17210,17200,17250,17190,214
20241007,091200,135827660,17200,17240,17240,17200,808
20241007,091100,121907820,17250,17260,17260,17230,511
20241007,091000,113099910,17240,17290,17290,17240,296
20241007,090900,107994900,17290,17280,17290,17280,34
20241007,090800,107407350,17280,17250,17290,17250,102
20241007,090700,105645820,17240,17290,17290,17240,307
20241007,090600,100344740,17240,17300,17300,17240,2126
20241007,090500,63608460,17310,17280,17320,17280,319
20241007,090400,58092900,17320,17250,17320,17250,331
20241007,090300,52364130,17330,17330,17330,17330,2
20241007,090200,52329470,17220,17340,17340,17220,263
20241007,090100,47777650,17340,17350,17350,17340,147
20241007,090000,45227370,17350,17300,17350,17260,2614