KissMeData/272110/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,210000,528739960,17280,17280,17280,17280,15
20241016,205900,528739960,17280,17280,17280,17280,0
20241016,205800,528739960,17280,17280,17280,17280,0
20241016,205700,528739960,17280,17280,17280,17280,0
20241016,205600,528739960,17280,17280,17280,17280,0
20241016,205500,528739960,17280,17280,17280,17280,0
20241016,205400,528739960,17280,17280,17280,17280,0
20241016,205300,528739960,17280,17280,17280,17280,0
20241016,205200,528739960,17280,17280,17280,17280,0
20241016,205100,528739960,17280,17280,17280,17280,0
20241016,205000,528739960,17280,17280,17280,17280,0
20241016,204900,528739960,17280,17280,17280,17280,0
20241016,204800,528739960,17280,17280,17280,17280,0
20241016,204700,528739960,17280,17280,17280,17280,0
20241016,204600,528739960,17280,17280,17280,17280,0
20241016,204500,528739960,17280,17280,17280,17280,0
20241016,204400,528739960,17280,17280,17280,17280,0
20241016,204300,528739960,17280,17280,17280,17280,0
20241016,204200,528739960,17280,17280,17280,17280,0
20241016,204100,528739960,17280,17280,17280,17280,0
20241016,204000,528739960,17280,17280,17280,17280,0
20241016,203900,528739960,17280,17280,17280,17280,0
20241016,203800,528739960,17280,17280,17280,17280,0
20241016,203700,528739960,17280,17280,17280,17280,0
20241016,203600,528739960,17280,17280,17280,17280,0
20241016,203500,528739960,17280,17280,17280,17280,0
20241016,203400,528739960,17280,17280,17280,17280,0
20241016,203300,528739960,17280,17280,17280,17280,0
20241016,203200,528739960,17280,17280,17280,17280,0
20241016,203100,528739960,17280,17280,17280,17280,0
20241016,203000,528739960,17280,17280,17280,17280,15
20241016,202900,528739960,17280,17280,17280,17280,0
20241016,202800,528739960,17280,17280,17280,17280,0
20241016,202700,528739960,17280,17280,17280,17280,0
20241016,202600,528739960,17280,17280,17280,17280,0
20241016,202500,528739960,17280,17280,17280,17280,0
20241016,202400,528739960,17280,17280,17280,17280,0
20241016,202300,528739960,17280,17280,17280,17280,0
20241016,202200,528739960,17280,17280,17280,17280,0
20241016,202100,528739960,17280,17280,17280,17280,0
20241016,202000,528739960,17280,17280,17280,17280,0
20241016,201900,528739960,17280,17280,17280,17280,0
20241016,201800,528739960,17280,17280,17280,17280,0
20241016,201700,528739960,17280,17280,17280,17280,0
20241016,201600,528739960,17280,17280,17280,17280,0
20241016,201500,528739960,17280,17280,17280,17280,0
20241016,201400,528739960,17280,17280,17280,17280,0
20241016,201300,528739960,17280,17280,17280,17280,0
20241016,201200,528739960,17280,17280,17280,17280,0
20241016,201100,528739960,17280,17280,17280,17280,0
20241016,201000,528739960,17280,17280,17280,17280,0
20241016,200900,528739960,17280,17280,17280,17280,0
20241016,200800,528739960,17280,17280,17280,17280,0
20241016,200700,528739960,17280,17280,17280,17280,0
20241016,200600,528739960,17280,17280,17280,17280,0
20241016,200500,528739960,17280,17280,17280,17280,0
20241016,200400,528739960,17280,17280,17280,17280,0
20241016,200300,528739960,17280,17280,17280,17280,0
20241016,200200,528739960,17280,17280,17280,17280,0
20241016,200100,528739960,17280,17280,17280,17280,0
20241016,200000,528739960,17280,17280,17280,17280,15
20241016,195900,528739960,17280,17280,17280,17280,0
20241016,195800,528739960,17280,17280,17280,17280,0
20241016,195700,528739960,17280,17280,17280,17280,0
20241016,195600,528739960,17280,17280,17280,17280,0
20241016,195500,528739960,17280,17280,17280,17280,0
20241016,195400,528739960,17280,17280,17280,17280,0
20241016,195300,528739960,17280,17280,17280,17280,0
20241016,195200,528739960,17280,17280,17280,17280,0
20241016,195100,528739960,17280,17280,17280,17280,0
20241016,195000,528739960,17280,17280,17280,17280,0
20241016,194900,528739960,17280,17280,17280,17280,0
20241016,194800,528739960,17280,17280,17280,17280,0
20241016,194700,528739960,17280,17280,17280,17280,0
20241016,194600,528739960,17280,17280,17280,17280,0
20241016,194500,528739960,17280,17280,17280,17280,0
20241016,194400,528739960,17280,17280,17280,17280,0
20241016,194300,528739960,17280,17280,17280,17280,0
20241016,194200,528739960,17280,17280,17280,17280,0
20241016,194100,528739960,17280,17280,17280,17280,0
20241016,194000,528739960,17280,17280,17280,17280,0
20241016,193900,528739960,17280,17280,17280,17280,0
20241016,193800,528739960,17280,17280,17280,17280,0
20241016,193700,528739960,17280,17280,17280,17280,0
20241016,193600,528739960,17280,17280,17280,17280,0
20241016,193500,528739960,17280,17280,17280,17280,0
20241016,193400,528739960,17280,17280,17280,17280,0
20241016,193300,528739960,17280,17280,17280,17280,0
20241016,193200,528739960,17280,17280,17280,17280,0
20241016,193100,528739960,17280,17280,17280,17280,0
20241016,193000,528739960,17280,17280,17280,17280,15
20241016,192900,528739960,17280,17280,17280,17280,0
20241016,192800,528739960,17280,17280,17280,17280,0
20241016,192700,528739960,17280,17280,17280,17280,0
20241016,192600,528739960,17280,17280,17280,17280,0
20241016,192500,528739960,17280,17280,17280,17280,0
20241016,192400,528739960,17280,17280,17280,17280,0
20241016,192300,528739960,17280,17280,17280,17280,0
20241016,192200,528739960,17280,17280,17280,17280,0
20241016,192100,528739960,17280,17280,17280,17280,0
20241016,192000,528739960,17280,17280,17280,17280,0
20241016,191900,528739960,17280,17280,17280,17280,0
20241016,191800,528739960,17280,17280,17280,17280,0
20241016,191700,528739960,17280,17280,17280,17280,0
20241016,191600,528739960,17280,17280,17280,17280,0
20241016,191500,528739960,17280,17280,17280,17280,0
20241016,191400,528739960,17280,17280,17280,17280,0
20241016,191300,528739960,17280,17280,17280,17280,0
20241016,191200,528739960,17280,17280,17280,17280,0
20241016,191100,528739960,17280,17280,17280,17280,0
20241016,191000,528739960,17280,17280,17280,17280,0
20241016,190900,528739960,17280,17280,17280,17280,0
20241016,190800,528739960,17280,17280,17280,17280,0
20241016,190700,528739960,17280,17280,17280,17280,0
20241016,190600,528739960,17280,17280,17280,17280,0
20241016,190500,528739960,17280,17280,17280,17280,0
20241016,190400,528739960,17280,17280,17280,17280,0
20241016,190300,528739960,17280,17280,17280,17280,0
20241016,190200,528739960,17280,17280,17280,17280,0
20241016,190100,528739960,17280,17280,17280,17280,0
20241016,190000,528739960,17280,17280,17280,17280,15
20241016,185900,528739960,17280,17280,17280,17280,0
20241016,185800,528739960,17280,17280,17280,17280,0
20241016,185700,528739960,17280,17280,17280,17280,0
20241016,185600,528739960,17280,17280,17280,17280,0
20241016,185500,528739960,17280,17280,17280,17280,0
20241016,185400,528739960,17280,17280,17280,17280,0
20241016,185300,528739960,17280,17280,17280,17280,0
20241016,185200,528739960,17280,17280,17280,17280,0
20241016,185100,528739960,17280,17280,17280,17280,0
20241016,185000,528739960,17280,17280,17280,17280,0
20241016,184900,528739960,17280,17280,17280,17280,0
20241016,184800,528739960,17280,17280,17280,17280,0
20241016,184700,528739960,17280,17280,17280,17280,0
20241016,184600,528739960,17280,17280,17280,17280,0
20241016,184500,528739960,17280,17280,17280,17280,0
20241016,184400,528739960,17280,17280,17280,17280,0
20241016,184300,528739960,17280,17280,17280,17280,0
20241016,184200,528739960,17280,17280,17280,17280,0
20241016,184100,528739960,17280,17280,17280,17280,0
20241016,184000,528739960,17280,17280,17280,17280,0
20241016,183900,528739960,17280,17280,17280,17280,0
20241016,183800,528739960,17280,17280,17280,17280,0
20241016,183700,528739960,17280,17280,17280,17280,0
20241016,183600,528739960,17280,17280,17280,17280,0
20241016,183500,528739960,17280,17280,17280,17280,0
20241016,183400,528739960,17280,17280,17280,17280,0
20241016,183300,528739960,17280,17280,17280,17280,0
20241016,183200,528739960,17280,17280,17280,17280,0
20241016,183100,528739960,17280,17280,17280,17280,0
20241016,183000,528739960,17280,17280,17280,17280,15
20241016,182900,528739960,17280,17280,17280,17280,0
20241016,182800,528739960,17280,17280,17280,17280,0
20241016,182700,528739960,17280,17280,17280,17280,0
20241016,182600,528739960,17280,17280,17280,17280,0
20241016,182500,528739960,17280,17280,17280,17280,0
20241016,182400,528739960,17280,17280,17280,17280,0
20241016,182300,528739960,17280,17280,17280,17280,0
20241016,182200,528739960,17280,17280,17280,17280,0
20241016,182100,528739960,17280,17280,17280,17280,0
20241016,182000,528739960,17280,17280,17280,17280,0
20241016,181900,528739960,17280,17280,17280,17280,0
20241016,181800,528739960,17280,17280,17280,17280,0
20241016,181700,528739960,17280,17280,17280,17280,0
20241016,181600,528739960,17280,17280,17280,17280,0
20241016,181500,528739960,17280,17280,17280,17280,0
20241016,181400,528739960,17280,17280,17280,17280,0
20241016,181300,528739960,17280,17280,17280,17280,0
20241016,181200,528739960,17280,17280,17280,17280,0
20241016,181100,528739960,17280,17280,17280,17280,0
20241016,181000,528739960,17280,17280,17280,17280,0
20241016,180900,528739960,17280,17280,17280,17280,0
20241016,180800,528739960,17280,17280,17280,17280,0
20241016,180700,528739960,17280,17280,17280,17280,0
20241016,180600,528739960,17280,17280,17280,17280,0
20241016,180500,528739960,17280,17280,17280,17280,0
20241016,180400,528739960,17280,17280,17280,17280,0
20241016,180300,528739960,17280,17280,17280,17280,0
20241016,180200,528739960,17280,17280,17280,17280,0
20241016,180100,528739960,17280,17280,17280,17280,0
20241016,180000,528739960,17280,17280,17280,17280,15
20241016,175900,528739960,17280,17280,17280,17280,0
20241016,175800,528739960,17280,17280,17280,17280,0
20241016,175700,528739960,17280,17280,17280,17280,0
20241016,175600,528739960,17280,17280,17280,17280,0
20241016,175500,528739960,17280,17280,17280,17280,0
20241016,175400,528739960,17280,17280,17280,17280,0
20241016,175300,528739960,17280,17280,17280,17280,0
20241016,175200,528739960,17280,17280,17280,17280,0
20241016,175100,528739960,17280,17280,17280,17280,0
20241016,175000,528739960,17280,17280,17280,17280,0
20241016,174900,528739960,17280,17280,17280,17280,0
20241016,174800,528739960,17280,17280,17280,17280,0
20241016,174700,528739960,17280,17280,17280,17280,0
20241016,174600,528739960,17280,17280,17280,17280,0
20241016,174500,528739960,17280,17280,17280,17280,0
20241016,174400,528739960,17280,17280,17280,17280,0
20241016,174300,528739960,17280,17280,17280,17280,0
20241016,174200,528739960,17280,17280,17280,17280,0
20241016,174100,528739960,17280,17280,17280,17280,0
20241016,174000,528739960,17280,17280,17280,17280,0
20241016,173900,528739960,17280,17280,17280,17280,0
20241016,173800,528739960,17280,17280,17280,17280,0
20241016,173700,528739960,17280,17280,17280,17280,0
20241016,173600,528739960,17280,17280,17280,17280,0
20241016,173500,528739960,17280,17280,17280,17280,0
20241016,173400,528739960,17280,17280,17280,17280,0
20241016,173300,528739960,17280,17280,17280,17280,0
20241016,173200,528739960,17280,17280,17280,17280,0
20241016,173100,528739960,17280,17280,17280,17280,0
20241016,173000,528739960,17280,17280,17280,17280,15
20241016,172900,528739960,17280,17280,17280,17280,0
20241016,172800,528739960,17280,17280,17280,17280,0
20241016,172700,528739960,17280,17280,17280,17280,0
20241016,172600,528739960,17280,17280,17280,17280,0
20241016,172500,528739960,17280,17280,17280,17280,0
20241016,172400,528739960,17280,17280,17280,17280,0
20241016,172300,528739960,17280,17280,17280,17280,0
20241016,172200,528739960,17280,17280,17280,17280,0
20241016,172100,528739960,17280,17280,17280,17280,0
20241016,172000,528739960,17280,17280,17280,17280,0
20241016,171900,528739960,17280,17280,17280,17280,0
20241016,171800,528739960,17280,17280,17280,17280,0
20241016,171700,528739960,17280,17280,17280,17280,0
20241016,171600,528739960,17280,17280,17280,17280,0
20241016,171500,528739960,17280,17280,17280,17280,0
20241016,171400,528739960,17280,17280,17280,17280,0
20241016,171300,528739960,17280,17280,17280,17280,0
20241016,171200,528739960,17280,17280,17280,17280,0
20241016,171100,528739960,17280,17280,17280,17280,0
20241016,171000,528739960,17280,17280,17280,17280,0
20241016,170900,528739960,17280,17280,17280,17280,0
20241016,170800,528739960,17280,17280,17280,17280,0
20241016,170700,528739960,17280,17280,17280,17280,0
20241016,170600,528739960,17280,17280,17280,17280,0
20241016,170500,528739960,17280,17280,17280,17280,0
20241016,170400,528739960,17280,17280,17280,17280,0
20241016,170300,528739960,17280,17280,17280,17280,0
20241016,170200,528739960,17280,17280,17280,17280,0
20241016,170100,528739960,17280,17280,17280,17280,0
20241016,170000,528739960,17280,17280,17280,17280,15
20241016,165900,528739960,17280,17280,17280,17280,0
20241016,165800,528739960,17280,17280,17280,17280,0
20241016,165700,528739960,17280,17280,17280,17280,0
20241016,165600,528739960,17280,17280,17280,17280,0
20241016,165500,528739960,17280,17280,17280,17280,0
20241016,165400,528739960,17280,17280,17280,17280,0
20241016,165300,528739960,17280,17280,17280,17280,0
20241016,165200,528739960,17280,17280,17280,17280,0
20241016,165100,528739960,17280,17280,17280,17280,0
20241016,165000,528739960,17280,17280,17280,17280,0
20241016,164900,528739960,17280,17280,17280,17280,0
20241016,164800,528739960,17280,17280,17280,17280,0
20241016,164700,528739960,17280,17280,17280,17280,0
20241016,164600,528739960,17280,17280,17280,17280,0
20241016,164500,528739960,17280,17280,17280,17280,0
20241016,164400,528739960,17280,17280,17280,17280,0
20241016,164300,528739960,17280,17280,17280,17280,0
20241016,164200,528739960,17280,17280,17280,17280,0
20241016,164100,528739960,17280,17280,17280,17280,0
20241016,164000,528739960,17280,17280,17280,17280,0
20241016,163900,528739960,17280,17280,17280,17280,0
20241016,163800,528739960,17280,17280,17280,17280,0
20241016,163700,528739960,17280,17280,17280,17280,0
20241016,163600,528739960,17280,17280,17280,17280,0
20241016,163500,528739960,17280,17280,17280,17280,0
20241016,163400,528739960,17280,17280,17280,17280,0
20241016,163300,528739960,17280,17280,17280,17280,0
20241016,163200,528739960,17280,17280,17280,17280,0
20241016,163100,528739960,17280,17280,17280,17280,0
20241016,163000,528739960,17280,17280,17280,17280,15
20241016,162900,528739960,17280,17280,17280,17280,0
20241016,162800,528739960,17280,17280,17280,17280,0
20241016,162700,528739960,17280,17280,17280,17280,0
20241016,162600,528739960,17280,17280,17280,17280,0
20241016,162500,528739960,17280,17280,17280,17280,0
20241016,162400,528739960,17280,17280,17280,17280,0
20241016,162300,528739960,17280,17280,17280,17280,0
20241016,162200,528739960,17280,17280,17280,17280,0
20241016,162100,528739960,17280,17280,17280,17280,0
20241016,162000,528739960,17280,17280,17280,17280,0
20241016,161900,528739960,17280,17280,17280,17280,0
20241016,161800,528739960,17280,17280,17280,17280,0
20241016,161700,528739960,17280,17280,17280,17280,0
20241016,161600,528739960,17280,17280,17280,17280,0
20241016,161500,528739960,17280,17280,17280,17280,0
20241016,161400,528739960,17280,17280,17280,17280,0
20241016,161300,528739960,17280,17280,17280,17280,0
20241016,161200,528739960,17280,17280,17280,17280,0
20241016,161100,528739960,17280,17280,17280,17280,0
20241016,161000,528739960,17280,17280,17280,17280,0
20241016,160900,528739960,17280,17280,17280,17280,0
20241016,160800,528739960,17280,17280,17280,17280,0
20241016,160700,528739960,17280,17280,17280,17280,0
20241016,160600,528739960,17280,17280,17280,17280,0
20241016,160500,528739960,17280,17280,17280,17280,0
20241016,160400,528739960,17280,17280,17280,17280,0
20241016,160300,528739960,17280,17280,17280,17280,0
20241016,160200,528739960,17280,17280,17280,17280,0
20241016,160100,528739960,17280,17280,17280,17280,0
20241016,160000,528739960,17280,17280,17280,17280,15
20241016,155900,528739960,17280,17280,17280,17280,0
20241016,155800,528739960,17280,17280,17280,17280,0
20241016,155700,528739960,17280,17280,17280,17280,0
20241016,155600,528739960,17280,17280,17280,17280,0
20241016,155500,528739960,17280,17280,17280,17280,0
20241016,155400,528739960,17280,17280,17280,17280,0
20241016,155300,528739960,17280,17280,17280,17280,0
20241016,155200,528739960,17280,17280,17280,17280,0
20241016,155100,528739960,17280,17280,17280,17280,0
20241016,155000,528739960,17280,17280,17280,17280,0
20241016,154900,528739960,17280,17280,17280,17280,0
20241016,154800,528739960,17280,17280,17280,17280,0
20241016,154700,528739960,17280,17280,17280,17280,0
20241016,154600,528739960,17280,17280,17280,17280,0
20241016,154500,528739960,17280,17280,17280,17280,0
20241016,154400,528739960,17280,17280,17280,17280,0
20241016,154300,528739960,17280,17280,17280,17280,0
20241016,154200,528739960,17280,17280,17280,17280,0
20241016,154100,528739960,17280,17280,17280,17280,0
20241016,154000,528739960,17280,17280,17280,17280,0
20241016,153900,528739960,17280,17280,17280,17280,0
20241016,153800,528739960,17280,17280,17280,17280,0
20241016,153700,528739960,17280,17280,17280,17280,0
20241016,153600,528739960,17280,17280,17280,17280,0
20241016,153500,528739960,17280,17280,17280,17280,0
20241016,153400,528739960,17280,17280,17280,17280,0
20241016,153300,528739960,17280,17280,17280,17280,0
20241016,153200,528739960,17280,17280,17280,17280,0
20241016,153100,528739960,17280,17280,17280,17280,0
20241016,153000,528739960,17280,17280,17280,17280,30
20241016,152900,528480760,17290,17290,17290,17290,0
20241016,152800,528480760,17290,17290,17290,17290,0
20241016,152700,528480760,17290,17290,17290,17290,0
20241016,152600,528480760,17290,17290,17290,17290,0
20241016,152500,528480760,17290,17290,17290,17290,0
20241016,152400,528480760,17290,17290,17290,17290,0
20241016,152300,528480760,17290,17290,17290,17290,0
20241016,152200,528480760,17290,17290,17290,17290,0
20241016,152100,528480760,17290,17290,17290,17290,0
20241016,152000,528480760,17290,17290,17290,17290,0
20241016,151900,528480760,17290,17290,17290,17290,50
20241016,151800,527616260,17290,17150,17290,17150,24
20241016,151700,527201750,17300,17290,17300,17290,90
20241016,151600,525644950,17290,17290,17290,17290,40
20241016,151500,524953350,17290,17290,17290,17290,70
20241016,151400,523743050,17290,17280,17290,17280,90
20241016,151300,522187150,17280,17280,17280,17280,40
20241016,151200,521495950,17280,17280,17280,17280,69
20241016,151100,520303630,17290,17180,17290,17180,111
20241016,151000,518389000,17180,17290,17290,17180,22
20241016,150900,518008840,17290,17280,17290,17280,70
20241016,150800,516798590,17290,17290,17290,17290,96
20241016,150700,515138750,17290,17290,17290,17280,47
20241016,150600,514326180,17290,17250,17290,17250,67
20241016,150500,513168430,17250,17250,17250,17250,89
20241016,150400,511633180,17250,17250,17250,17250,40
20241016,150300,510943180,17250,17250,17250,17250,85
20241016,150200,509476930,17250,17250,17250,17250,82
20241016,150100,508062430,17250,17240,17250,17240,36
20241016,150000,507441570,17240,17240,17240,17240,88
20241016,145900,505924450,17240,17240,17240,17240,89
20241016,145800,504390090,17240,17240,17240,17240,40
20241016,145700,503700490,17240,17230,17240,17230,87
20241016,145600,502200980,17230,17230,17230,17230,110
20241016,145500,500305680,17220,17220,17220,17220,41
20241016,145400,499599660,17220,17140,17220,17140,91
20241016,145300,498032960,17220,17220,17220,17220,90
20241016,145200,496483160,17140,17220,17220,17140,106
20241016,145100,494663510,17230,17230,17230,17230,49
20241016,145000,493819240,17140,17230,17230,17140,23
20241016,144900,493423220,17230,17220,17230,17150,316
20241016,144800,487997330,17220,17220,17220,17220,50
20241016,144700,487136330,17160,17240,17240,17160,54
20241016,144600,486206970,17240,17240,17240,17240,70
20241016,144500,485000170,17240,17240,17240,17240,109
20241016,144400,483121010,17240,17240,17240,17240,77
20241016,144300,481793530,17240,17240,17240,17240,50
20241016,144200,480931530,17150,17240,17240,17150,118
20241016,144100,478898110,17240,17240,17240,17240,40
20241016,144000,478208510,17240,17150,17240,17150,53
20241016,143900,477295060,17240,17190,17240,17190,144
20241016,143800,474813350,17240,17230,17240,17230,90
20241016,143700,473262350,17230,17150,17230,17150,127
20241016,143600,471080380,17150,17200,17200,17150,241
20241016,143500,466944730,17230,17230,17230,17230,40
20241016,143400,466255530,17230,17230,17230,17230,87
20241016,143300,464756520,17230,17230,17230,17230,91
20241016,143200,463188590,17230,17230,17230,17230,58
20241016,143100,462189250,17230,17230,17230,17230,69
20241016,143000,461000380,17230,17240,17240,17220,95
20241016,142900,459363130,17230,17240,17240,17230,52
20241016,142800,458466970,17240,17240,17240,17240,96
20241016,142700,456811930,17240,17240,17240,17240,82
20241016,142600,455398250,17240,17240,17240,17240,43
20241016,142500,454656930,17240,17240,17240,17240,90
20241016,142400,453105330,17240,17240,17240,17240,77
20241016,142300,451777850,17240,17170,17240,17170,85
20241016,142200,450313570,17250,17150,17250,17150,221
20241016,142100,446516420,17150,17270,17270,17150,189
20241016,142000,443272180,17270,17270,17270,17270,50
20241016,141900,442408680,17160,17290,17290,17160,99
20241016,141800,440698530,17290,17300,17300,17290,41
20241016,141700,439989430,17300,17290,17300,17290,89
20241016,141600,438450130,17290,17290,17290,17290,88
20241016,141500,436928610,17290,17290,17290,17290,40
20241016,141400,436237010,17290,17280,17290,17280,107
20241016,141300,434387550,17280,17280,17280,17280,70
20241016,141200,433177950,17300,17300,17300,17300,40
20241016,141100,432485950,17300,17300,17300,17300,108
20241016,141000,430617550,17300,17300,17300,17300,69
20241016,140900,429423850,17300,17300,17300,17300,58
20241016,140800,428420450,17300,17300,17300,17300,90
20241016,140700,426863450,17300,17290,17300,17290,302
20241016,140600,421640710,17290,17290,17290,17280,68
20241016,140500,420465370,17290,17290,17290,17290,90
20241016,140400,418909270,17290,17280,17290,17280,121
20241016,140300,416818180,17260,17230,17260,17230,91
20241016,140200,415248120,17230,17220,17230,17220,90
20241016,140100,413697540,17240,17260,17260,17240,93
20241016,140000,412092970,17260,17280,17280,17260,167
20241016,135900,409207810,17280,17280,17280,17280,107
20241016,135800,407358850,17280,17280,17280,17280,20
20241016,135700,407013250,17280,17270,17280,17270,90
20241016,135600,405458450,17270,17270,17270,17270,127
20241016,135500,403265160,17270,17270,17270,17270,167
20241016,135400,400381070,17250,17200,17270,17190,122
20241016,135300,398280720,17190,17180,17190,17180,119
20241016,135200,396235360,17180,17150,17180,17150,97
20241016,135100,394569500,17150,17090,17150,17090,1164
20241016,135000,374663890,17060,17010,17060,17010,1076
20241016,134900,356342560,17010,17020,17020,17010,69
20241016,134800,355168280,17020,17020,17020,17020,181
20241016,134700,352087660,17020,16950,17020,16950,700
20241016,134600,340181340,16880,16930,16950,16880,380
20241016,134500,333745060,16940,16930,16940,16930,127
20241016,134400,331594140,16930,16930,16930,16930,107
20241016,134300,329782630,16930,16930,16930,16930,0
20241016,134200,329782630,16930,16930,16930,16930,0
20241016,134100,329782630,16930,16930,16930,16930,17
20241016,134000,329494820,16940,16950,16950,16940,133
20241016,133900,327240530,16950,16930,16950,16930,3
20241016,133800,327189710,16920,16920,16920,16920,52
20241016,133700,326309870,16920,16920,16920,16920,47
20241016,133600,325514630,16920,16920,16920,16920,18
20241016,133500,325210070,16920,16900,16920,16900,127
20241016,133400,323062600,16900,16900,16900,16900,18
20241016,133300,322758400,16880,16880,16880,16880,0
20241016,133200,322758400,16880,16880,16880,16880,3
20241016,133100,322707760,16900,16900,16900,16900,18
20241016,133000,322403560,16900,16880,16900,16880,127
20241016,132900,320258680,16880,16880,16880,16880,0
20241016,132800,320258680,16880,16880,16880,16880,17
20241016,132700,319971720,16880,16880,16880,16880,0
20241016,132600,319971720,16880,16870,16880,16870,31
20241016,132500,319448580,16860,16860,16860,16860,6
20241016,132400,319347420,16840,16900,16900,16840,145
20241016,132300,316900750,16890,16890,16890,16890,15
20241016,132200,316647400,16890,16890,16890,16890,10
20241016,132100,316478500,16900,16900,16900,16900,17
20241016,132000,316191200,16900,16890,16900,16890,127
20241016,131900,314045490,16880,16880,16880,16880,0
20241016,131800,314045490,16880,16880,16880,16880,17
20241016,131700,313758530,16880,16880,16880,16880,1
20241016,131600,313741650,16880,16880,16880,16880,110
20241016,131500,311884850,16880,16910,16910,16880,144
20241016,131400,309450320,16890,16890,16890,16890,0
20241016,131300,309450320,16890,16890,16890,16890,14
20241016,131200,309213860,16850,16850,16850,16850,0
20241016,131100,309213860,16850,16850,16850,16850,3
20241016,131000,309163310,16840,16830,16840,16830,109
20241016,130900,307328740,16820,16820,16820,16820,43
20241016,130800,306605480,16820,16820,16820,16820,18
20241016,130700,306302720,16820,16820,16820,16820,0
20241016,130600,306302720,16820,16820,16820,16820,17
20241016,130500,306016780,16820,16800,16820,16800,199
20241016,130400,302670900,16790,16800,16800,16790,89
20241016,130300,301176510,16800,16800,16800,16800,10
20241016,130200,301008510,16790,16790,16790,16790,13
20241016,130100,300790240,16790,16790,16790,16790,32
20241016,130000,300252960,16790,16820,16820,16790,137
20241016,125900,297948950,16810,16810,16810,16810,0
20241016,125800,297948950,16810,16800,16810,16800,17
20241016,125700,297663280,16800,16800,16800,16800,251
20241016,125600,293446480,16800,16820,16820,16800,208
20241016,125500,289949160,16820,16820,16820,16820,20
20241016,125400,289612760,16820,16820,16820,16820,0
20241016,125300,289612760,16820,16820,16820,16820,17
20241016,125200,289326820,16810,16810,16810,16810,0
20241016,125100,289326820,16810,16810,16810,16810,4
20241016,125000,289259580,16810,16830,16830,16810,18
20241016,124900,288956660,16830,16830,16830,16830,10
20241016,124800,288788360,16820,16810,16820,16810,9
20241016,124700,288637000,16810,16810,16810,16810,3
20241016,124600,288586570,16830,16830,16830,16830,3
20241016,124500,288536080,16830,16830,16830,16830,14
20241016,124400,288300460,16830,16830,16830,16830,0
20241016,124300,288300460,16830,16820,16830,16820,17
20241016,124200,288014420,16830,16830,16830,16830,7
20241016,124100,287896610,16820,16800,16820,16800,12
20241016,124000,287694810,16800,16800,16800,16800,5
20241016,123900,287610810,16800,16800,16800,16800,0
20241016,123800,287610810,16800,16840,16840,16800,18
20241016,123700,287307730,16840,16840,16840,16840,0
20241016,123600,287307730,16840,16840,16840,16840,0
20241016,123500,287307730,16840,16840,16840,16840,18
20241016,123400,287004610,16830,16810,16830,16810,16
20241016,123300,286735450,16800,16800,16800,16800,1
20241016,123200,286718650,16810,16850,16850,16800,270
20241016,123100,282170180,16850,16860,16860,16850,18
20241016,123000,281866710,16850,16850,16850,16850,4
20241016,122900,281799310,16850,16850,16850,16850,0
20241016,122800,281799310,16850,16860,16860,16850,18
20241016,122700,281495840,16860,16860,16860,16860,97
20241016,122600,279860420,16860,16860,16860,16860,17
20241016,122500,279573800,16850,16850,16850,16850,1
20241016,122400,279556950,16880,16880,16880,16880,0
20241016,122300,279556950,16880,16870,16880,16870,17
20241016,122200,279270060,16880,16880,16880,16880,3
20241016,122100,279219420,16870,16860,16870,16860,14
20241016,122000,278983280,16850,16850,16850,16850,5
20241016,121900,278899030,16850,16850,16850,16850,0
20241016,121800,278899030,16850,16860,16870,16850,34
20241016,121700,278325730,16850,16850,16850,16850,0
20241016,121600,278325730,16850,16870,16880,16850,20
20241016,121500,277988340,16860,16860,16860,16860,1
20241016,121400,277971480,16910,16910,16910,16910,97
20241016,121300,276331210,16930,16920,16940,16920,27
20241016,121200,275874080,16910,16910,16910,16910,7
20241016,121100,275755710,16880,16880,16880,16880,1
20241016,121000,275738830,16860,16860,16860,16860,5
20241016,120900,275654530,16840,16840,16840,16840,0
20241016,120800,275654530,16840,16990,16990,16840,18
20241016,120700,275348860,17000,17000,17000,17000,0
20241016,120600,275348860,17000,17000,17000,17000,99
20241016,120500,273665860,17000,17000,17000,17000,18
20241016,120400,273359860,17010,16830,17010,16800,135
20241016,120300,271085480,16830,16820,16830,16820,46
20241016,120200,270311380,16830,16830,16830,16830,16
20241016,120100,270042100,16810,16810,16810,16810,2
20241016,120000,270008480,16800,16780,16800,16780,44
20241016,115900,269269840,16780,16780,16780,16780,4
20241016,115800,269202720,16780,16820,16820,16780,30
20241016,115700,268698400,16820,16820,16820,16820,13
20241016,115600,268479740,16820,16820,16820,16820,3
20241016,115500,268429280,16820,16840,16840,16820,111
20241016,115400,266560600,16830,16840,16840,16830,7
20241016,115300,266442730,16830,16820,16830,16820,39
20241016,115200,265786640,16820,16820,16820,16820,35
20241016,115100,265197940,16820,16830,16830,16820,18
20241016,115000,264895010,16820,16820,16820,16820,57
20241016,114900,263936270,16800,16800,16800,16800,31
20241016,114800,263415470,16820,16800,16820,16800,46
20241016,114700,262642440,16800,16800,16800,16800,0
20241016,114600,262642440,16800,16830,16830,16800,84
20241016,114500,261229950,16820,16820,16820,16820,28
20241016,114400,260758990,16800,16800,16800,16800,0
20241016,114300,260758990,16800,16800,16800,16800,28
20241016,114200,260288590,16790,16780,16790,16780,38
20241016,114100,259650850,16800,16800,16800,16800,201
20241016,114000,256274050,16810,16810,16820,16810,94
20241016,113900,254693580,16800,16800,16800,16800,31
20241016,113800,254172780,16810,16810,16810,16810,17
20241016,113700,253887010,16800,16800,16800,16800,28
20241016,113600,253416610,16810,16800,16810,16800,38
20241016,113500,252778110,16850,16850,16850,16850,20
20241016,113400,252441110,16780,16850,16850,16780,39
20241016,113300,251785920,16790,16790,16790,16790,28
20241016,113200,251315800,16790,16790,16790,16790,11
20241016,113100,251131110,16780,16820,16820,16780,128
20241016,113000,248979350,16780,16790,16820,16780,89
20241016,112900,247483590,16790,16790,16790,16790,0
20241016,112800,247483590,16790,16800,16800,16790,83
20241016,112700,246089360,16790,16790,16790,16790,28
20241016,112600,245619240,16800,16800,16800,16800,0
20241016,112500,245619240,16800,16810,16810,16790,111
20241016,112400,243754060,16790,16790,16810,16790,76
20241016,112300,242477120,16790,16780,16790,16780,17
20241016,112200,242191770,16770,16770,16770,16770,32
20241016,112100,241655130,16770,16790,16790,16770,17
20241016,112000,241369720,16790,16790,16800,16780,80
20241016,111900,240026350,16780,16780,16780,16780,55
20241016,111800,239103450,16780,16790,16790,16780,71
20241016,111700,237911680,16780,16770,16780,16770,55
20241016,111600,236988790,16760,16760,16760,16760,28
20241016,111500,236519510,16790,16780,16790,16780,83
20241016,111400,235126160,16780,16780,16780,16780,0
20241016,111300,235126160,16780,16770,16780,16770,17
20241016,111200,234841010,16760,16760,16760,16760,39
20241016,111100,234187370,16760,16760,16760,16760,120
20241016,111000,232176170,16760,16780,16780,16760,84
20241016,110900,230766840,16760,16760,16760,16760,28
20241016,110800,230297560,16760,16760,16760,16760,26
20241016,110700,229861800,16760,16810,16810,16760,46
20241016,110600,229089950,16740,16740,16740,16740,94
20241016,110500,227516390,16810,16700,16810,16700,7
20241016,110400,227399360,16680,16700,16700,16680,29
20241016,110300,226915620,16690,16780,16780,16690,30
20241016,110200,226414830,16680,16680,16680,16680,7
20241016,110100,226298070,16670,16720,16720,16670,133
20241016,110000,224075910,16660,16690,16700,16660,131
20241016,105900,221890380,16670,16670,16670,16670,0
20241016,105800,221890380,16670,16670,16680,16660,46
20241016,105700,221123700,16650,16670,16670,16650,30
20241016,105600,220624160,16670,16680,16680,16670,242
20241016,105500,216588250,16680,16670,16680,16670,22
20241016,105400,216221300,16650,16650,16650,16650,59
20241016,105300,215238950,16660,16660,16660,16660,34
20241016,105200,214672510,16660,16660,16660,16660,38
20241016,105100,214039430,16650,16700,16700,16650,791
20241016,105000,200840880,16720,16740,16740,16720,91
20241016,104900,199319020,16700,16700,16700,16700,28
20241016,104800,198851420,16700,16700,16720,16700,85
20241016,104700,197430840,16700,16700,16700,16700,0
20241016,104600,197430840,16700,16700,16700,16700,28
20241016,104500,196963240,16720,16710,16720,16710,66
20241016,104400,195859740,16700,16700,16700,16700,4
20241016,104300,195792940,16700,16700,16710,16700,47
20241016,104200,195008000,16700,16700,16700,16700,28
20241016,104100,194540400,16700,16700,16700,16700,5
20241016,104000,194456900,16700,16720,16720,16700,95
20241016,103900,192869080,16700,16700,16700,16700,85
20241016,103800,191449580,16690,16710,16710,16690,11
20241016,103700,191265790,16700,16700,16700,16700,165
20241016,103600,188510290,16710,16710,16710,16710,70
20241016,103500,187340590,16680,16680,16680,16680,0
20241016,103400,187340590,16680,16670,16680,16670,45
20241016,103300,186590120,16680,16680,16680,16680,65
20241016,103200,185505920,16680,16680,16680,16670,63
20241016,103100,184455280,16680,16680,16680,16680,5
20241016,103000,184371880,16680,16710,16710,16680,934
20241016,102900,168773460,16700,16710,16710,16700,1251
20241016,102800,147875980,16710,16710,16710,16710,3
20241016,102700,147825850,16710,16710,16710,16710,395
20241016,102600,141225400,16710,16740,16740,16710,353
20241016,102500,135322610,16740,16740,16740,16740,4
20241016,102400,135255650,16720,16720,16720,16720,28
20241016,102300,134787490,16740,16740,16740,16740,194
20241016,102200,131539930,16740,16740,16740,16740,70
20241016,102100,130368130,16740,16740,16740,16740,29
20241016,102000,129882670,16740,16740,16740,16720,78
20241016,101900,128576970,16720,16720,16720,16720,0
20241016,101800,128576970,16720,16720,16720,16720,30
20241016,101700,128075370,16720,16740,16740,16720,89
20241016,101600,126587150,16750,16770,16770,16750,37
20241016,101500,125966820,16770,16780,16780,16770,94
20241016,101400,124389780,16770,16770,16770,16770,52
20241016,101300,123517740,16770,16770,16770,16770,0
20241016,101200,123517740,16770,16770,16770,16770,90
20241016,101100,122008440,16770,16760,16770,16750,105
20241016,101000,120248060,16760,16740,16760,16740,23
20241016,100900,119862920,16740,16740,16740,16740,11
20241016,100800,119678780,16730,16730,16730,16730,30
20241016,100700,119176880,16760,16760,16760,16760,111
20241016,100600,117316520,16760,16760,16760,16760,38
20241016,100500,116679640,16760,16760,16760,16760,28
20241016,100400,116210360,16740,16740,16740,16740,7
20241016,100300,116093180,16730,16730,16730,16730,41
20241016,100200,115407250,16740,16740,16740,16740,28
20241016,100100,114938530,16740,16740,16740,16740,1
20241016,100000,114921790,16740,16740,16830,16740,151
20241016,095900,112393960,16730,16730,16730,16730,45
20241016,095800,111641110,16730,16730,16730,16730,27
20241016,095700,111189400,16730,16720,16730,16720,416
20241016,095600,104233820,16730,16740,16740,16730,111
20241016,095500,102376510,16740,16740,16740,16740,0
20241016,095400,102376510,16740,16740,16740,16740,28
20241016,095300,101907790,16750,16730,16750,16730,74
20241016,095200,100669270,16730,16740,16740,16730,224
20241016,095100,96920640,16750,16770,16770,16750,263
20241016,095000,92513250,16770,16790,16790,16770,102
20241016,094900,90802260,16780,16780,16780,16780,0
20241016,094800,90802260,16780,16780,16780,16780,68
20241016,094700,89661220,16790,16820,16820,16790,897
20241016,094600,74589910,16820,16830,16830,16820,171
20241016,094500,71712420,16830,16820,16830,16820,38
20241016,094400,71072890,16830,16830,16830,16830,19
20241016,094300,70753120,16830,16830,16830,16830,3
20241016,094200,70702630,16830,16830,16830,16830,28
20241016,094100,70231390,16890,16810,16890,16810,30
20241016,094000,69727010,16810,16810,16810,16810,2
20241016,093900,69693390,16820,16820,16820,16820,31
20241016,093800,69171970,16810,16820,16820,16810,37
20241016,093700,68549650,16860,16860,16860,16860,0
20241016,093600,68549650,16860,16840,16860,16840,338
20241016,093500,62854800,16810,16860,16860,16810,909
20241016,093400,47564470,16840,16840,16840,16840,0
20241016,093300,47564470,16840,16840,16840,16840,28
20241016,093200,47092950,16850,16880,16890,16850,515
20241016,093100,38404430,16880,16880,16880,16880,1
20241016,093000,38387550,16880,16880,16880,16880,0
20241016,092900,38387550,16880,16880,16880,16880,0
20241016,092800,38387550,16880,16880,16880,16880,1
20241016,092700,38370670,16910,16910,16910,16910,0
20241016,092600,38370670,16910,16920,16920,16910,293
20241016,092500,33414070,16910,16910,16910,16910,110
20241016,092400,31553970,16910,16910,16910,16910,0
20241016,092300,31553970,16910,16910,16910,16910,0
20241016,092200,31553970,16910,16910,16910,16910,14
20241016,092100,31317230,16910,16910,16910,16910,2
20241016,092000,31283410,16910,16910,16910,16910,1
20241016,091900,31266500,16910,16900,16910,16890,151
20241016,091800,28714050,16870,16870,16870,16870,15
20241016,091700,28461000,16870,16880,16880,16870,3
20241016,091600,28410380,16890,16900,16900,16890,10
20241016,091500,28241450,16910,16910,16910,16910,0
20241016,091400,28241450,16910,16910,16910,16910,100
20241016,091300,26550450,16900,16930,16930,16900,174
20241016,091200,23608290,16930,16950,16950,16930,225
20241016,091100,19797880,16940,16940,16940,16940,16
20241016,091000,19526840,16940,16940,16940,16940,50
20241016,090900,18679840,16940,16970,16970,16940,77
20241016,090800,17374770,16990,17000,17000,16970,3
20241016,090700,17323810,16990,17020,17020,16990,241
20241016,090600,13224690,17030,17030,17030,17030,18
20241016,090500,12918150,17010,17010,17180,17010,52
20241016,090400,12025130,17010,17010,17010,17010,34
20241016,090300,11446790,17010,17010,17010,17010,66
20241016,090200,10324130,17010,17010,17010,17010,56
20241016,090100,9371570,17000,17120,17120,17000,280
20241016,090000,4609090,17190,17200,17200,17190,268