KissMeData/272110/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,210400,586666120,17430,17430,17430,17430,112
20241015,210300,586666120,17430,17430,17430,17430,0
20241015,210200,586666120,17430,17430,17430,17430,0
20241015,210100,586666120,17430,17430,17430,17430,0
20241015,210000,586666120,17430,17430,17430,17430,0
20241015,205900,586666120,17430,17430,17430,17430,0
20241015,205800,586666120,17430,17430,17430,17430,0
20241015,205700,586666120,17430,17430,17430,17430,0
20241015,205600,586666120,17430,17430,17430,17430,0
20241015,205500,586666120,17430,17430,17430,17430,0
20241015,205400,586666120,17430,17430,17430,17430,0
20241015,205300,586666120,17430,17430,17430,17430,0
20241015,205200,586666120,17430,17430,17430,17430,0
20241015,205100,586666120,17430,17430,17430,17430,0
20241015,205000,586666120,17430,17430,17430,17430,0
20241015,204900,586666120,17430,17430,17430,17430,0
20241015,204800,586666120,17430,17430,17430,17430,0
20241015,204700,586666120,17430,17430,17430,17430,0
20241015,204600,586666120,17430,17430,17430,17430,0
20241015,204500,586666120,17430,17430,17430,17430,0
20241015,204400,586666120,17430,17430,17430,17430,0
20241015,204300,586666120,17430,17430,17430,17430,0
20241015,204200,586666120,17430,17430,17430,17430,0
20241015,204100,586666120,17430,17430,17430,17430,0
20241015,204000,586666120,17430,17430,17430,17430,0
20241015,203900,586666120,17430,17430,17430,17430,0
20241015,203800,586666120,17430,17430,17430,17430,0
20241015,203700,586666120,17430,17430,17430,17430,0
20241015,203600,586666120,17430,17430,17430,17430,0
20241015,203500,586666120,17430,17430,17430,17430,0
20241015,203400,586666120,17430,17430,17430,17430,112
20241015,203300,586666120,17430,17430,17430,17430,0
20241015,203200,586666120,17430,17430,17430,17430,0
20241015,203100,586666120,17430,17430,17430,17430,0
20241015,203000,586666120,17430,17430,17430,17430,0
20241015,202900,586666120,17430,17430,17430,17430,0
20241015,202800,586666120,17430,17430,17430,17430,0
20241015,202700,586666120,17430,17430,17430,17430,0
20241015,202600,586666120,17430,17430,17430,17430,0
20241015,202500,586666120,17430,17430,17430,17430,0
20241015,202400,586666120,17430,17430,17430,17430,0
20241015,202300,586666120,17430,17430,17430,17430,0
20241015,202200,586666120,17430,17430,17430,17430,0
20241015,202100,586666120,17430,17430,17430,17430,0
20241015,202000,586666120,17430,17430,17430,17430,0
20241015,201900,586666120,17430,17430,17430,17430,0
20241015,201800,586666120,17430,17430,17430,17430,0
20241015,201700,586666120,17430,17430,17430,17430,0
20241015,201600,586666120,17430,17430,17430,17430,0
20241015,201500,586666120,17430,17430,17430,17430,0
20241015,201400,586666120,17430,17430,17430,17430,0
20241015,201300,586666120,17430,17430,17430,17430,0
20241015,201200,586666120,17430,17430,17430,17430,0
20241015,201100,586666120,17430,17430,17430,17430,0
20241015,201000,586666120,17430,17430,17430,17430,0
20241015,200900,586666120,17430,17430,17430,17430,0
20241015,200800,586666120,17430,17430,17430,17430,0
20241015,200700,586666120,17430,17430,17430,17430,0
20241015,200600,586666120,17430,17430,17430,17430,0
20241015,200500,586666120,17430,17430,17430,17430,0
20241015,200400,586666120,17430,17430,17430,17430,112
20241015,200300,586666120,17430,17430,17430,17430,0
20241015,200200,586666120,17430,17430,17430,17430,0
20241015,200100,586666120,17430,17430,17430,17430,0
20241015,200000,586666120,17430,17430,17430,17430,0
20241015,195900,586666120,17430,17430,17430,17430,0
20241015,195800,586666120,17430,17430,17430,17430,0
20241015,195700,586666120,17430,17430,17430,17430,0
20241015,195600,586666120,17430,17430,17430,17430,0
20241015,195500,586666120,17430,17430,17430,17430,0
20241015,195400,586666120,17430,17430,17430,17430,0
20241015,195300,586666120,17430,17430,17430,17430,0
20241015,195200,586666120,17430,17430,17430,17430,0
20241015,195100,586666120,17430,17430,17430,17430,0
20241015,195000,586666120,17430,17430,17430,17430,0
20241015,194900,586666120,17430,17430,17430,17430,0
20241015,194800,586666120,17430,17430,17430,17430,0
20241015,194700,586666120,17430,17430,17430,17430,0
20241015,194600,586666120,17430,17430,17430,17430,0
20241015,194500,586666120,17430,17430,17430,17430,0
20241015,194400,586666120,17430,17430,17430,17430,0
20241015,194300,586666120,17430,17430,17430,17430,0
20241015,194200,586666120,17430,17430,17430,17430,0
20241015,194100,586666120,17430,17430,17430,17430,0
20241015,194000,586666120,17430,17430,17430,17430,0
20241015,193900,586666120,17430,17430,17430,17430,0
20241015,193800,586666120,17430,17430,17430,17430,0
20241015,193700,586666120,17430,17430,17430,17430,0
20241015,193600,586666120,17430,17430,17430,17430,0
20241015,193500,586666120,17430,17430,17430,17430,0
20241015,193400,586666120,17430,17430,17430,17430,112
20241015,193300,586666120,17430,17430,17430,17430,0
20241015,193200,586666120,17430,17430,17430,17430,0
20241015,193100,586666120,17430,17430,17430,17430,0
20241015,193000,586666120,17430,17430,17430,17430,0
20241015,192900,586666120,17430,17430,17430,17430,0
20241015,192800,586666120,17430,17430,17430,17430,0
20241015,192700,586666120,17430,17430,17430,17430,0
20241015,192600,586666120,17430,17430,17430,17430,0
20241015,192500,586666120,17430,17430,17430,17430,0
20241015,192400,586666120,17430,17430,17430,17430,0
20241015,192300,586666120,17430,17430,17430,17430,0
20241015,192200,586666120,17430,17430,17430,17430,0
20241015,192100,586666120,17430,17430,17430,17430,0
20241015,192000,586666120,17430,17430,17430,17430,0
20241015,191900,586666120,17430,17430,17430,17430,0
20241015,191800,586666120,17430,17430,17430,17430,0
20241015,191700,586666120,17430,17430,17430,17430,0
20241015,191600,586666120,17430,17430,17430,17430,0
20241015,191500,586666120,17430,17430,17430,17430,0
20241015,191400,586666120,17430,17430,17430,17430,0
20241015,191300,586666120,17430,17430,17430,17430,0
20241015,191200,586666120,17430,17430,17430,17430,0
20241015,191100,586666120,17430,17430,17430,17430,0
20241015,191000,586666120,17430,17430,17430,17430,0
20241015,190900,586666120,17430,17430,17430,17430,0
20241015,190800,586666120,17430,17430,17430,17430,0
20241015,190700,586666120,17430,17430,17430,17430,0
20241015,190600,586666120,17430,17430,17430,17430,0
20241015,190500,586666120,17430,17430,17430,17430,0
20241015,190400,586666120,17430,17430,17430,17430,112
20241015,190300,586666120,17430,17430,17430,17430,0
20241015,190200,586666120,17430,17430,17430,17430,0
20241015,190100,586666120,17430,17430,17430,17430,0
20241015,190000,586666120,17430,17430,17430,17430,0
20241015,185900,586666120,17430,17430,17430,17430,0
20241015,185800,586666120,17430,17430,17430,17430,0
20241015,185700,586666120,17430,17430,17430,17430,0
20241015,185600,586666120,17430,17430,17430,17430,0
20241015,185500,586666120,17430,17430,17430,17430,0
20241015,185400,586666120,17430,17430,17430,17430,0
20241015,185300,586666120,17430,17430,17430,17430,0
20241015,185200,586666120,17430,17430,17430,17430,0
20241015,185100,586666120,17430,17430,17430,17430,0
20241015,185000,586666120,17430,17430,17430,17430,0
20241015,184900,586666120,17430,17430,17430,17430,0
20241015,184800,586666120,17430,17430,17430,17430,0
20241015,184700,586666120,17430,17430,17430,17430,0
20241015,184600,586666120,17430,17430,17430,17430,0
20241015,184500,586666120,17430,17430,17430,17430,0
20241015,184400,586666120,17430,17430,17430,17430,0
20241015,184300,586666120,17430,17430,17430,17430,0
20241015,184200,586666120,17430,17430,17430,17430,0
20241015,184100,586666120,17430,17430,17430,17430,0
20241015,184000,586666120,17430,17430,17430,17430,0
20241015,183900,586666120,17430,17430,17430,17430,0
20241015,183800,586666120,17430,17430,17430,17430,0
20241015,183700,586666120,17430,17430,17430,17430,0
20241015,183600,586666120,17430,17430,17430,17430,0
20241015,183500,586666120,17430,17430,17430,17430,0
20241015,183400,586666120,17430,17430,17430,17430,112
20241015,183300,586666120,17430,17430,17430,17430,0
20241015,183200,586666120,17430,17430,17430,17430,0
20241015,183100,586666120,17430,17430,17430,17430,0
20241015,183000,586666120,17430,17430,17430,17430,0
20241015,182900,586666120,17430,17430,17430,17430,0
20241015,182800,586666120,17430,17430,17430,17430,0
20241015,182700,586666120,17430,17430,17430,17430,0
20241015,182600,586666120,17430,17430,17430,17430,0
20241015,182500,586666120,17430,17430,17430,17430,0
20241015,182400,586666120,17430,17430,17430,17430,0
20241015,182300,586666120,17430,17430,17430,17430,0
20241015,182200,586666120,17430,17430,17430,17430,0
20241015,182100,586666120,17430,17430,17430,17430,0
20241015,182000,586666120,17430,17430,17430,17430,0
20241015,181900,586666120,17430,17430,17430,17430,0
20241015,181800,586666120,17430,17430,17430,17430,0
20241015,181700,586666120,17430,17430,17430,17430,0
20241015,181600,586666120,17430,17430,17430,17430,0
20241015,181500,586666120,17430,17430,17430,17430,0
20241015,181400,586666120,17430,17430,17430,17430,0
20241015,181300,586666120,17430,17430,17430,17430,0
20241015,181200,586666120,17430,17430,17430,17430,0
20241015,181100,586666120,17430,17430,17430,17430,0
20241015,181000,586666120,17430,17430,17430,17430,0
20241015,180900,586666120,17430,17430,17430,17430,0
20241015,180800,586666120,17430,17430,17430,17430,0
20241015,180700,586666120,17430,17430,17430,17430,0
20241015,180600,586666120,17430,17430,17430,17430,0
20241015,180500,586666120,17430,17430,17430,17430,0
20241015,180400,586666120,17430,17430,17430,17430,112
20241015,180300,586666120,17430,17430,17430,17430,0
20241015,180200,586666120,17430,17430,17430,17430,0
20241015,180100,586666120,17430,17430,17430,17430,0
20241015,180000,586666120,17430,17430,17430,17430,0
20241015,175900,586666120,17430,17430,17430,17430,0
20241015,175800,586666120,17430,17430,17430,17430,0
20241015,175700,586666120,17430,17430,17430,17430,0
20241015,175600,586666120,17430,17430,17430,17430,0
20241015,175500,586666120,17430,17430,17430,17430,0
20241015,175400,586666120,17430,17430,17430,17430,0
20241015,175300,586666120,17430,17430,17430,17430,0
20241015,175200,586666120,17430,17430,17430,17430,0
20241015,175100,586666120,17430,17430,17430,17430,0
20241015,175000,586666120,17430,17430,17430,17430,0
20241015,174900,586666120,17430,17430,17430,17430,0
20241015,174800,586666120,17430,17430,17430,17430,0
20241015,174700,586666120,17430,17430,17430,17430,0
20241015,174600,586666120,17430,17430,17430,17430,0
20241015,174500,586666120,17430,17430,17430,17430,0
20241015,174400,586666120,17430,17430,17430,17430,0
20241015,174300,586666120,17430,17430,17430,17430,0
20241015,174200,586666120,17430,17430,17430,17430,0
20241015,174100,586666120,17430,17430,17430,17430,0
20241015,174000,586666120,17430,17430,17430,17430,0
20241015,173900,586666120,17430,17430,17430,17430,0
20241015,173800,586666120,17430,17430,17430,17430,0
20241015,173700,586666120,17430,17430,17430,17430,0
20241015,173600,586666120,17430,17430,17430,17430,0
20241015,173500,586666120,17430,17430,17430,17430,0
20241015,173400,586666120,17430,17430,17430,17430,112
20241015,173300,586666120,17430,17430,17430,17430,0
20241015,173200,586666120,17430,17430,17430,17430,0
20241015,173100,586666120,17430,17430,17430,17430,0
20241015,173000,586666120,17430,17430,17430,17430,0
20241015,172900,586666120,17430,17430,17430,17430,0
20241015,172800,586666120,17430,17430,17430,17430,0
20241015,172700,586666120,17430,17430,17430,17430,0
20241015,172600,586666120,17430,17430,17430,17430,0
20241015,172500,586666120,17430,17430,17430,17430,0
20241015,172400,586666120,17430,17430,17430,17430,0
20241015,172300,586666120,17430,17430,17430,17430,0
20241015,172200,586666120,17430,17430,17430,17430,0
20241015,172100,586666120,17430,17430,17430,17430,0
20241015,172000,586666120,17430,17430,17430,17430,0
20241015,171900,586666120,17430,17430,17430,17430,0
20241015,171800,586666120,17430,17430,17430,17430,0
20241015,171700,586666120,17430,17430,17430,17430,0
20241015,171600,586666120,17430,17430,17430,17430,0
20241015,171500,586666120,17430,17430,17430,17430,0
20241015,171400,586666120,17430,17430,17430,17430,0
20241015,171300,586666120,17430,17430,17430,17430,0
20241015,171200,586666120,17430,17430,17430,17430,0
20241015,171100,586666120,17430,17430,17430,17430,0
20241015,171000,586666120,17430,17430,17430,17430,0
20241015,170900,586666120,17430,17430,17430,17430,0
20241015,170800,586666120,17430,17430,17430,17430,0
20241015,170700,586666120,17430,17430,17430,17430,0
20241015,170600,586666120,17430,17430,17430,17430,0
20241015,170500,586666120,17430,17430,17430,17430,0
20241015,170400,586666120,17430,17430,17430,17430,112
20241015,170300,586666120,17430,17430,17430,17430,0
20241015,170200,586666120,17430,17430,17430,17430,0
20241015,170100,586666120,17430,17430,17430,17430,0
20241015,170000,586666120,17430,17430,17430,17430,0
20241015,165900,586666120,17430,17430,17430,17430,0
20241015,165800,586666120,17430,17430,17430,17430,0
20241015,165700,586666120,17430,17430,17430,17430,0
20241015,165600,586666120,17430,17430,17430,17430,0
20241015,165500,586666120,17430,17430,17430,17430,0
20241015,165400,586666120,17430,17430,17430,17430,0
20241015,165300,586666120,17430,17430,17430,17430,0
20241015,165200,586666120,17430,17430,17430,17430,0
20241015,165100,586666120,17430,17430,17430,17430,0
20241015,165000,586666120,17430,17430,17430,17430,0
20241015,164900,586666120,17430,17430,17430,17430,0
20241015,164800,586666120,17430,17430,17430,17430,0
20241015,164700,586666120,17430,17430,17430,17430,0
20241015,164600,586666120,17430,17430,17430,17430,0
20241015,164500,586666120,17430,17430,17430,17430,0
20241015,164400,586666120,17430,17430,17430,17430,0
20241015,164300,586666120,17430,17430,17430,17430,0
20241015,164200,586666120,17430,17430,17430,17430,0
20241015,164100,586666120,17430,17430,17430,17430,0
20241015,164000,586666120,17430,17430,17430,17430,0
20241015,163900,586666120,17430,17430,17430,17430,0
20241015,163800,586666120,17430,17430,17430,17430,0
20241015,163700,586666120,17430,17430,17430,17430,0
20241015,163600,586666120,17430,17430,17430,17430,0
20241015,163500,586666120,17430,17430,17430,17430,0
20241015,163400,586666120,17430,17430,17430,17430,112
20241015,163300,586666120,17430,17430,17430,17430,0
20241015,163200,586666120,17430,17430,17430,17430,0
20241015,163100,586666120,17430,17430,17430,17430,0
20241015,163000,586666120,17430,17430,17430,17430,0
20241015,162900,586666120,17430,17430,17430,17430,0
20241015,162800,586666120,17430,17430,17430,17430,0
20241015,162700,586666120,17430,17430,17430,17430,0
20241015,162600,586666120,17430,17430,17430,17430,0
20241015,162500,586666120,17430,17430,17430,17430,0
20241015,162400,586666120,17430,17430,17430,17430,0
20241015,162300,586666120,17430,17430,17430,17430,0
20241015,162200,586666120,17430,17430,17430,17430,0
20241015,162100,586666120,17430,17430,17430,17430,0
20241015,162000,586666120,17430,17430,17430,17430,0
20241015,161900,586666120,17430,17430,17430,17430,0
20241015,161800,586666120,17430,17430,17430,17430,0
20241015,161700,586666120,17430,17430,17430,17430,0
20241015,161600,586666120,17430,17430,17430,17430,0
20241015,161500,586666120,17430,17430,17430,17430,0
20241015,161400,586666120,17430,17430,17430,17430,0
20241015,161300,586666120,17430,17430,17430,17430,0
20241015,161200,586666120,17430,17430,17430,17430,0
20241015,161100,586666120,17430,17430,17430,17430,0
20241015,161000,586666120,17430,17430,17430,17430,0
20241015,160900,586666120,17430,17430,17430,17430,0
20241015,160800,586666120,17430,17430,17430,17430,0
20241015,160700,586666120,17430,17430,17430,17430,0
20241015,160600,586666120,17430,17430,17430,17430,0
20241015,160500,586666120,17430,17430,17430,17430,0
20241015,160400,586666120,17430,17430,17430,17430,112
20241015,160300,586666120,17430,17430,17430,17430,0
20241015,160200,586666120,17430,17430,17430,17430,0
20241015,160100,586666120,17430,17430,17430,17430,0
20241015,160000,586666120,17430,17430,17430,17430,0
20241015,155900,586666120,17430,17430,17430,17430,0
20241015,155800,586666120,17430,17430,17430,17430,0
20241015,155700,586666120,17430,17430,17430,17430,0
20241015,155600,586666120,17430,17430,17430,17430,0
20241015,155500,586666120,17430,17430,17430,17430,0
20241015,155400,586666120,17430,17430,17430,17430,0
20241015,155300,586666120,17430,17430,17430,17430,0
20241015,155200,586666120,17430,17430,17430,17430,0
20241015,155100,586666120,17430,17430,17430,17430,0
20241015,155000,586666120,17430,17430,17430,17430,0
20241015,154900,586666120,17430,17430,17430,17430,0
20241015,154800,586666120,17430,17430,17430,17430,0
20241015,154700,586666120,17430,17430,17430,17430,0
20241015,154600,586666120,17430,17430,17430,17430,0
20241015,154500,586666120,17430,17430,17430,17430,0
20241015,154400,586666120,17430,17430,17430,17430,0
20241015,154300,586666120,17430,17430,17430,17430,0
20241015,154200,586666120,17430,17430,17430,17430,0
20241015,154100,586666120,17430,17430,17430,17430,0
20241015,154000,586666120,17430,17430,17430,17430,0
20241015,153900,586666120,17430,17430,17430,17430,0
20241015,153800,586666120,17430,17430,17430,17430,0
20241015,153700,586666120,17430,17430,17430,17430,0
20241015,153600,586666120,17430,17430,17430,17430,0
20241015,153500,586666120,17430,17430,17430,17430,0
20241015,153400,586666120,17430,17430,17430,17430,112
20241015,153300,586666120,17430,17430,17430,17430,0
20241015,153200,586666120,17430,17430,17430,17430,0
20241015,153100,586666120,17430,17430,17430,17430,0
20241015,153000,586666120,17430,17430,17430,17430,112
20241015,152900,584713960,17460,17460,17460,17460,0
20241015,152800,584713960,17460,17460,17460,17460,0
20241015,152700,584713960,17460,17460,17460,17460,0
20241015,152600,584713960,17460,17460,17460,17460,0
20241015,152500,584713960,17460,17460,17460,17460,0
20241015,152400,584713960,17460,17460,17460,17460,0
20241015,152300,584713960,17460,17460,17460,17460,0
20241015,152200,584713960,17460,17460,17460,17460,0
20241015,152100,584713960,17460,17460,17460,17460,0
20241015,152000,584713960,17460,17460,17460,17460,0
20241015,151900,584713960,17460,17460,17460,17460,0
20241015,151800,584713960,17460,17460,17460,17460,0
20241015,151700,584713960,17460,17460,17460,17460,0
20241015,151600,584713960,17460,17460,17460,17460,0
20241015,151500,584713960,17460,17460,17460,17460,0
20241015,151400,584713960,17460,17460,17460,17460,2
20241015,151300,584679040,17310,17310,17310,17310,64
20241015,151200,583571200,17310,17330,17330,17310,129
20241015,151100,581336430,17310,17310,17310,17310,0
20241015,151000,581336430,17310,17480,17490,17310,266
20241015,150900,576724730,17490,17490,17490,17490,6
20241015,150800,576619790,17490,17490,17490,17490,4
20241015,150700,576549830,17500,17500,17500,17500,0
20241015,150600,576549830,17500,17500,17500,17500,2
20241015,150500,576514830,17460,17500,17500,17460,23
20241015,150400,576112970,17520,17520,17520,17520,0
20241015,150300,576112970,17520,17520,17520,17520,1
20241015,150200,576095450,17450,17450,17450,17450,0
20241015,150100,576095450,17450,17450,17450,17450,0
20241015,150000,576095450,17450,17520,17520,17450,11
20241015,145900,575902800,17520,17520,17520,17520,0
20241015,145800,575902800,17520,17520,17520,17520,0
20241015,145700,575902800,17520,17530,17530,17520,19
20241015,145600,575569880,17520,17520,17520,17520,0
20241015,145500,575569880,17520,17540,17540,17520,14
20241015,145400,575324340,17540,17540,17540,17540,0
20241015,145300,575324340,17540,17520,17540,17520,368
20241015,145200,568871590,17530,17530,17530,17530,43
20241015,145100,568117800,17530,17530,17530,17530,10
20241015,145000,567942500,17540,17540,17540,17540,10
20241015,144900,567767100,17540,17540,17540,17540,10
20241015,144800,567591700,17550,17550,17550,17550,0
20241015,144700,567591700,17550,17540,17550,17540,10
20241015,144600,567416230,17550,17430,17550,17430,85
20241015,144500,565932080,17430,17430,17430,17430,12
20241015,144400,565722920,17320,17320,17320,17320,0
20241015,144300,565722920,17320,17320,17320,17320,0
20241015,144200,565722920,17320,17320,17320,17320,0
20241015,144100,565722920,17320,17320,17320,17320,0
20241015,144000,565722920,17320,17320,17320,17320,9
20241015,143900,565567040,17350,17390,17390,17350,193
20241015,143800,562212850,17570,17570,17570,17570,1
20241015,143700,562195280,17570,17580,17580,17570,67
20241015,143600,561017990,17580,17580,17580,17580,123
20241015,143500,558855650,17590,17600,17600,17590,134
20241015,143400,556497380,17600,17330,17600,17330,5004
20241015,143300,469306300,17330,17330,17330,17330,10
20241015,143200,469133000,17330,17330,17330,17330,0
20241015,143100,469133000,17330,17330,17330,17330,10
20241015,143000,468959700,17330,17330,17330,17330,0
20241015,142900,468959700,17330,17330,17330,17330,11
20241015,142800,468769070,17330,17330,17330,17330,0
20241015,142700,468769070,17330,17330,17330,17330,10
20241015,142600,468595770,17330,17330,17330,17330,8
20241015,142500,468457130,17330,17330,17330,17330,10
20241015,142400,468283830,17330,17330,17330,17330,0
20241015,142300,468283830,17330,17330,17330,17330,10
20241015,142200,468110530,17330,17330,17330,17330,0
20241015,142100,468110530,17330,17320,17330,17320,18
20241015,142000,467798650,17320,17320,17320,17320,0
20241015,141900,467798650,17320,17320,17320,17320,10
20241015,141800,467625450,17320,17320,17320,17320,0
20241015,141700,467625450,17320,17320,17320,17320,10
20241015,141600,467452250,17320,17320,17320,17320,0
20241015,141500,467452250,17320,17320,17320,17320,10
20241015,141400,467279050,17320,17320,17320,17320,0
20241015,141300,467279050,17320,17320,17320,17320,11
20241015,141200,467088530,17320,17320,17320,17320,0
20241015,141100,467088530,17320,17320,17320,17320,10
20241015,141000,466915330,17320,17320,17320,17320,1
20241015,140900,466898010,17320,17320,17320,17320,10
20241015,140800,466724810,17320,17320,17320,17320,0
20241015,140700,466724810,17320,17320,17320,17320,10
20241015,140600,466551610,17320,17320,17320,17320,0
20241015,140500,466551610,17320,17320,17320,17320,10
20241015,140400,466378410,17320,17320,17320,17320,1
20241015,140300,466361090,17320,17320,17320,17320,10
20241015,140200,466187890,17300,17310,17310,17300,212
20241015,140100,462519450,17320,17330,17330,17320,11
20241015,140000,462328830,17330,17330,17330,17330,127
20241015,135900,460127920,17330,17330,17330,17330,10
20241015,135800,459954620,17330,17330,17330,17330,0
20241015,135700,459954620,17330,17330,17330,17330,0
20241015,135600,459954620,17330,17330,17330,17330,40
20241015,135500,459261420,17330,17330,17330,17330,127
20241015,135400,457060510,17330,17330,17330,17330,10
20241015,135300,456887210,17330,17330,17330,17330,0
20241015,135200,456887210,17330,17330,17330,17330,12
20241015,135100,456679250,17310,17310,17310,17310,8
20241015,135000,456540770,17320,17300,17320,17300,10
20241015,134900,456367690,17280,17280,17280,17280,0
20241015,134800,456367690,17280,17280,17280,17280,0
20241015,134700,456367690,17280,17280,17280,17280,30
20241015,134600,455849290,17320,17300,17320,17300,10
20241015,134500,455676150,17320,17330,17330,17320,128
20241015,134400,453457920,17330,17330,17330,17330,10
20241015,134300,453284620,17330,17330,17330,17330,1
20241015,134200,453267290,17330,17330,17330,17330,10
20241015,134100,453093990,17340,17340,17340,17340,0
20241015,134000,453093990,17340,17340,17340,17340,137
20241015,133900,450718410,17340,17340,17340,17340,0
20241015,133800,450718410,17340,17340,17340,17340,10
20241015,133700,450545010,17340,17340,17340,17340,0
20241015,133600,450545010,17340,17340,17340,17340,10
20241015,133500,450371610,17340,17330,17340,17330,127
20241015,133400,448170020,17330,17330,17330,17330,10
20241015,133300,447996720,17330,17330,17330,17330,2
20241015,133200,447962060,17330,17330,17330,17330,10
20241015,133100,447788760,17330,17330,17330,17330,0
20241015,133000,447788760,17330,17330,17330,17330,137
20241015,132900,445414550,17330,17330,17330,17330,0
20241015,132800,445414550,17330,17330,17330,17330,10
20241015,132700,445241250,17330,17330,17330,17330,0
20241015,132600,445241250,17330,17330,17330,17330,10
20241015,132500,445067950,17330,17330,17330,17330,127
20241015,132400,442867040,17330,17330,17330,17330,10
20241015,132300,442693740,17330,17330,17330,17330,0
20241015,132200,442693740,17330,17330,17330,17330,12
20241015,132100,442485780,17320,17320,17320,17320,0
20241015,132000,442485780,17320,17320,17320,17310,150
20241015,131900,439887910,17320,17320,17320,17320,0
20241015,131800,439887910,17320,17320,17320,17320,10
20241015,131700,439714710,17320,17320,17320,17320,0
20241015,131600,439714710,17320,17320,17320,17320,10
20241015,131500,439541510,17320,17320,17320,17320,127
20241015,131400,437341870,17320,17320,17320,17320,30
20241015,131300,436822270,17320,17320,17320,17320,0
20241015,131200,436822270,17320,17320,17320,17320,10
20241015,131100,436649070,17320,17320,17320,17320,0
20241015,131000,436649070,17320,17320,17320,17320,183
20241015,130900,433479510,17320,17320,17320,17320,0
20241015,130800,433479510,17320,17320,17320,17320,10
20241015,130700,433306310,17320,17320,17320,17320,0
20241015,130600,433306310,17320,17320,17320,17320,10
20241015,130500,433133110,17320,17320,17320,17320,127
20241015,130400,430933470,17320,17320,17320,17320,10
20241015,130300,430760270,17320,17320,17320,17320,0
20241015,130200,430760270,17320,17320,17320,17320,10
20241015,130100,430587070,17320,17320,17320,17320,0
20241015,130000,430587070,17320,17310,17320,17310,136
20241015,125900,428231900,17310,17310,17310,17310,0
20241015,125800,428231900,17310,17310,17310,17310,10
20241015,125700,428058800,17310,17310,17310,17310,0
20241015,125600,428058800,17310,17310,17310,17310,10
20241015,125500,427885700,17310,17310,17310,17310,0
20241015,125400,427885700,17310,17310,17310,17310,10
20241015,125300,427712600,17310,17310,17310,17310,0
20241015,125200,427712600,17310,17310,17310,17310,10
20241015,125100,427539500,17310,17310,17310,17310,0
20241015,125000,427539500,17310,17310,17310,17310,10
20241015,124900,427366400,17310,17310,17310,17310,0
20241015,124800,427366400,17310,17310,17310,17310,10
20241015,124700,427193300,17310,17310,17310,17310,0
20241015,124600,427193300,17310,17310,17310,17310,10
20241015,124500,427020200,17310,17310,17310,17310,1
20241015,124400,427002890,17300,17310,17310,17300,11
20241015,124300,426812490,17310,17310,17310,17310,35
20241015,124200,426206640,17310,17310,17310,17310,10
20241015,124100,426033540,17310,17310,17310,17310,0
20241015,124000,426033540,17310,17310,17310,17310,11
20241015,123900,425843130,17310,17310,17310,17310,0
20241015,123800,425843130,17310,17310,17310,17310,10
20241015,123700,425670030,17310,17310,17310,17310,0
20241015,123600,425670030,17310,17310,17310,17310,10
20241015,123500,425496930,17310,17310,17310,17310,0
20241015,123400,425496930,17310,17310,17310,17310,10
20241015,123300,425323830,17310,17310,17310,17310,10
20241015,123200,425150730,17300,17300,17300,17300,10
20241015,123100,424977730,17300,17300,17300,17300,10
20241015,123000,424804730,17220,17220,17220,17220,0
20241015,122900,424804730,17220,17220,17220,17220,0
20241015,122800,424804730,17220,17220,17220,17220,0
20241015,122700,424804730,17220,17220,17220,17220,2
20241015,122600,424770290,17300,17300,17300,17300,0
20241015,122500,424770290,17300,17300,17300,17300,10
20241015,122400,424597290,17300,17300,17300,17300,0
20241015,122300,424597290,17300,17300,17300,17300,60
20241015,122200,423559290,17300,17300,17300,17300,0
20241015,122100,423559290,17300,17300,17300,17300,10
20241015,122000,423386290,17300,17300,17300,17300,16
20241015,121900,423109490,17320,17320,17320,17320,10
20241015,121800,422936290,17320,17320,17320,17320,0
20241015,121700,422936290,17320,17320,17320,17320,10
20241015,121600,422763090,17320,17320,17320,17320,0
20241015,121500,422763090,17320,17320,17320,17320,10
20241015,121400,422589890,17320,17320,17320,17320,1
20241015,121300,422572570,17320,17320,17320,17320,11
20241015,121200,422382050,17330,17330,17330,17330,10
20241015,121100,422208750,17320,17320,17320,17320,0
20241015,121000,422208750,17320,17330,17330,17320,6
20241015,120900,422104810,17340,17340,17340,17340,10
20241015,120800,421931410,17340,17340,17340,17340,0
20241015,120700,421931410,17340,17340,17340,17340,10
20241015,120600,421758010,17340,17340,17340,17340,22
20241015,120500,421376530,17340,17340,17340,17340,10
20241015,120400,421203130,17340,17340,17340,17340,0
20241015,120300,421203130,17340,17340,17340,17340,11
20241015,120200,421012390,17340,17340,17340,17340,1
20241015,120100,420995050,17340,17340,17340,17340,10
20241015,120000,420821650,17340,17340,17340,17340,66
20241015,115900,419677210,17340,17340,17340,17340,10
20241015,115800,419503810,17340,17340,17340,17340,1
20241015,115700,419486470,17340,17340,17340,17340,10
20241015,115600,419313070,17340,17340,17340,17340,3
20241015,115500,419261050,17340,17340,17340,17340,78
20241015,115400,417908530,17340,17340,17340,17340,0
20241015,115300,417908530,17340,17340,17340,17340,11
20241015,115200,417717790,17340,17340,17340,17340,1
20241015,115100,417700450,17340,17340,17340,17340,10
20241015,115000,417527050,17340,17330,17340,17330,66
20241015,114900,416383110,17320,17320,17320,17320,10
20241015,114800,416209910,17320,17320,17320,17320,10
20241015,114700,416036710,17300,17300,17300,17300,0
20241015,114600,416036710,17300,17300,17300,17300,10
20241015,114500,415863710,17300,17400,17400,17300,689
20241015,114400,403919920,17380,17380,17380,17380,9
20241015,114300,403763500,17350,17350,17350,17350,0
20241015,114200,403763500,17350,17420,17420,17350,301
20241015,114100,398521550,17430,17430,17430,17430,10
20241015,114000,398347250,17430,17420,17430,17420,66
20241015,113900,397197100,17420,17410,17420,17410,10
20241015,113800,397022930,17420,17420,17420,17420,0
20241015,113700,397022930,17420,17420,17420,17420,0
20241015,113600,397022930,17420,17420,17420,17420,0
20241015,113500,397022930,17420,17420,17420,17420,1
20241015,113400,397005510,17330,17330,17330,17330,0
20241015,113300,397005510,17330,17330,17330,17330,0
20241015,113200,397005510,17330,17330,17330,17330,0
20241015,113100,397005510,17330,17420,17420,17330,52
20241015,113000,396103710,17430,17420,17430,17420,66
20241015,112900,394953430,17430,17430,17430,17430,0
20241015,112800,394953430,17430,17420,17430,17420,10
20241015,112700,394779200,17440,17440,17440,17440,0
20241015,112600,394779200,17440,17440,17440,17440,0
20241015,112500,394779200,17440,17440,17450,17440,67
20241015,112400,393610140,17440,17440,17440,17440,0
20241015,112300,393610140,17440,17440,17440,17440,2
20241015,112200,393575260,17450,17450,17450,17450,0
20241015,112100,393575260,17450,17310,17450,17310,8435
20241015,112000,247293320,17310,17300,17310,17300,66
20241015,111900,246151240,17300,17300,17300,17300,0
20241015,111800,246151240,17300,17300,17300,17300,0
20241015,111700,246151240,17300,17300,17300,17300,2
20241015,111600,246116640,17300,17300,17300,17300,0
20241015,111500,246116640,17300,17300,17300,17300,66
20241015,111400,244974840,17330,17330,17330,17330,0
20241015,111300,244974840,17330,17330,17330,17330,0
20241015,111200,244974840,17330,17330,17330,17330,0
20241015,111100,244974840,17330,17330,17330,17330,0
20241015,111000,244974840,17330,17330,17330,17330,66
20241015,110900,243831060,17330,17330,17330,17330,0
20241015,110800,243831060,17330,17330,17330,17330,0
20241015,110700,243831060,17330,17330,17330,17330,0
20241015,110600,243831060,17330,17330,17330,17330,0
20241015,110500,243831060,17330,17330,17330,17330,66
20241015,110400,242687280,17330,17330,17330,17330,0
20241015,110300,242687280,17330,17240,17330,17240,12
20241015,110200,242480220,17240,17240,17240,17240,0
20241015,110100,242480220,17240,17240,17240,17240,0
20241015,110000,242480220,17240,17350,17350,17240,2109
20241015,105900,206113600,17350,17350,17350,17350,0
20241015,105800,206113600,17350,17350,17350,17350,0
20241015,105700,206113600,17350,17350,17350,17350,0
20241015,105600,206113600,17350,17350,17350,17350,0
20241015,105500,206113600,17350,17350,17350,17350,66
20241015,105400,204968500,17360,17360,17360,17360,0
20241015,105300,204968500,17360,17360,17360,17360,0
20241015,105200,204968500,17360,17360,17360,17360,0
20241015,105100,204968500,17360,17360,17360,17360,0
20241015,105000,204968500,17360,17360,17360,17360,66
20241015,104900,203822740,17350,17350,17350,17350,300
20241015,104800,198617740,17350,17350,17350,17350,0
20241015,104700,198617740,17350,17350,17350,17350,0
20241015,104600,198617740,17350,17350,17350,17350,0
20241015,104500,198617740,17350,17350,17350,17350,66
20241015,104400,197472640,17340,17340,17340,17340,0
20241015,104300,197472640,17340,17340,17340,17340,2
20241015,104200,197437960,17350,17350,17350,17350,0
20241015,104100,197437960,17350,17350,17350,17350,0
20241015,104000,197437960,17350,17350,17350,17350,66
20241015,103900,196292860,17370,17370,17370,17370,0
20241015,103800,196292860,17370,17370,17370,17370,0
20241015,103700,196292860,17370,17370,17370,17370,0
20241015,103600,196292860,17370,17370,17370,17370,0
20241015,103500,196292860,17370,17370,17370,17370,66
20241015,103400,195146440,17370,17360,17370,17360,100
20241015,103300,193410420,17250,17240,17260,17240,1274
20241015,103200,171424720,17240,17240,17240,17240,0
20241015,103100,171424720,17240,17240,17240,17240,0
20241015,103000,171424720,17240,17240,17240,17240,66
20241015,102900,170286880,17250,17250,17250,17250,0
20241015,102800,170286880,17250,17250,17250,17250,0
20241015,102700,170286880,17250,17250,17250,17250,0
20241015,102600,170286880,17250,17250,17250,17250,2
20241015,102500,170252380,17250,17250,17250,17250,189
20241015,102400,166992130,17240,17240,17250,17240,517
20241015,102300,158075400,17230,17210,17230,17210,904
20241015,102200,142508900,17210,17210,17210,17210,0
20241015,102100,142508900,17210,17210,17210,17210,0
20241015,102000,142508900,17210,17200,17210,17200,304
20241015,101900,137279430,17210,17210,17210,17210,0
20241015,101800,137279430,17210,17210,17210,17210,0
20241015,101700,137279430,17210,17210,17210,17210,0
20241015,101600,137279430,17210,17210,17210,17210,0
20241015,101500,137279430,17210,17210,17210,17210,66
20241015,101400,136143570,17200,17200,17200,17200,0
20241015,101300,136143570,17200,17200,17200,17200,1
20241015,101200,136126370,17210,17210,17210,17210,0
20241015,101100,136126370,17210,17210,17210,17210,1
20241015,101000,136109160,17130,17210,17210,17130,3
20241015,100900,136057680,17110,17120,17120,17110,95
20241015,100800,134431880,17210,17210,17210,17210,0
20241015,100700,134431880,17210,17210,17210,17210,0
20241015,100600,134431880,17210,17210,17210,17210,0
20241015,100500,134431880,17210,17210,17210,17210,66
20241015,100400,133296020,17220,17220,17220,17220,0
20241015,100300,133296020,17220,17220,17220,17220,0
20241015,100200,133296020,17220,17220,17220,17220,0
20241015,100100,133296020,17220,17220,17220,17220,0
20241015,100000,133296020,17220,17210,17220,17210,66
20241015,095900,132160110,17210,17210,17210,17210,0
20241015,095800,132160110,17210,17120,17210,17120,2
20241015,095700,132125780,17110,17110,17110,17110,0
20241015,095600,132125780,17110,17150,17150,17110,177
20241015,095500,129095890,17140,17140,17140,17140,0
20241015,095400,129095890,17140,17140,17140,17140,0
20241015,095300,129095890,17140,17140,17140,17140,0
20241015,095200,129095890,17140,17140,17140,17140,0
20241015,095100,129095890,17140,17140,17140,17140,0
20241015,095000,129095890,17140,17140,17140,17140,0
20241015,094900,129095890,17140,17140,17140,17140,0
20241015,094800,129095890,17140,17140,17140,17140,0
20241015,094700,129095890,17140,17140,17140,17140,70
20241015,094600,127896090,17140,17140,17140,17140,0
20241015,094500,127896090,17140,17140,17140,17140,5
20241015,094400,127810390,17140,17140,17140,17140,90
20241015,094300,126267790,17210,17210,17210,17210,1
20241015,094200,126250580,17230,17230,17230,17230,0
20241015,094100,126250580,17230,17230,17230,17230,1
20241015,094000,126233350,17190,17190,17190,17190,0
20241015,093900,126233350,17190,17160,17190,17100,3485
20241015,093800,66544630,17250,17250,17250,17250,0
20241015,093700,66544630,17250,17250,17250,17250,1
20241015,093600,66527380,17250,17250,17250,17250,0
20241015,093500,66527380,17250,17250,17250,17250,0
20241015,093400,66527380,17250,17250,17250,17250,0
20241015,093300,66527380,17250,17250,17250,17250,1
20241015,093200,66510130,17260,17240,17260,17240,2
20241015,093100,66475630,17250,17250,17250,17250,0
20241015,093000,66475630,17250,17230,17250,17230,150
20241015,092900,63889050,17230,17230,17230,17230,1
20241015,092800,63871820,17230,17230,17230,17230,1
20241015,092700,63854590,17120,17120,17120,17120,0
20241015,092600,63854590,17120,17110,17120,17110,404
20241015,092500,56939210,17120,17120,17120,17120,126
20241015,092400,54782090,17120,17120,17120,17120,0
20241015,092300,54782090,17120,17130,17130,17120,250
20241015,092200,50502080,17120,17150,17150,17120,845
20241015,092100,36010990,17200,17200,17200,17200,0
20241015,092000,36010990,17200,17200,17200,17200,0
20241015,091900,36010990,17200,17230,17230,17200,1622
20241015,091800,8096090,17240,17240,17240,17240,0
20241015,091700,8096090,17240,17240,17240,17240,0
20241015,091600,8096090,17240,17240,17240,17240,0
20241015,091500,8096090,17240,17240,17240,17240,0
20241015,091400,8096090,17240,17240,17240,17240,1
20241015,091300,8078850,17240,17250,17250,17240,121
20241015,091200,5992410,17260,17260,17260,17260,0
20241015,091100,5992410,17260,17260,17260,17260,79
20241015,091000,4628870,17360,17360,17360,17360,0
20241015,090900,4628870,17360,17360,17360,17360,2
20241015,090800,4594150,17260,17380,17380,17260,60
20241015,090700,3552550,17390,17390,17390,17390,0
20241015,090600,3552550,17390,17250,17390,17250,40
20241015,090500,2860270,17230,17230,17230,17230,0
20241015,090400,2860270,17230,17230,17230,17230,0
20241015,090300,2860270,17230,17250,17250,17230,91
20241015,090200,1291520,17230,17230,17230,17230,2
20241015,090100,1257060,17220,17220,17220,17220,0
20241015,090000,1257060,17220,17220,17220,17220,73