KissMeData/389500/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,215300,232315830,17160,17160,17160,17160,425
20241008,215200,232315830,17160,17160,17160,17160,0
20241008,215100,232315830,17160,17160,17160,17160,0
20241008,215000,232315830,17160,17160,17160,17160,0
20241008,214900,232315830,17160,17160,17160,17160,0
20241008,214800,232315830,17160,17160,17160,17160,0
20241008,214700,232315830,17160,17160,17160,17160,0
20241008,214600,232315830,17160,17160,17160,17160,0
20241008,214500,232315830,17160,17160,17160,17160,0
20241008,214400,232315830,17160,17160,17160,17160,0
20241008,214300,232315830,17160,17160,17160,17160,0
20241008,214200,232315830,17160,17160,17160,17160,0
20241008,214100,232315830,17160,17160,17160,17160,0
20241008,214000,232315830,17160,17160,17160,17160,0
20241008,213900,232315830,17160,17160,17160,17160,0
20241008,213800,232315830,17160,17160,17160,17160,0
20241008,213700,232315830,17160,17160,17160,17160,0
20241008,213600,232315830,17160,17160,17160,17160,0
20241008,213500,232315830,17160,17160,17160,17160,0
20241008,213400,232315830,17160,17160,17160,17160,0
20241008,213300,232315830,17160,17160,17160,17160,0
20241008,213200,232315830,17160,17160,17160,17160,0
20241008,213100,232315830,17160,17160,17160,17160,0
20241008,213000,232315830,17160,17160,17160,17160,0
20241008,212900,232315830,17160,17160,17160,17160,0
20241008,212800,232315830,17160,17160,17160,17160,0
20241008,212700,232315830,17160,17160,17160,17160,0
20241008,212600,232315830,17160,17160,17160,17160,0
20241008,212500,232315830,17160,17160,17160,17160,0
20241008,212400,232315830,17160,17160,17160,17160,0
20241008,212300,232315830,17160,17160,17160,17160,425
20241008,212200,232315830,17160,17160,17160,17160,0
20241008,212100,232315830,17160,17160,17160,17160,0
20241008,212000,232315830,17160,17160,17160,17160,0
20241008,211900,232315830,17160,17160,17160,17160,0
20241008,211800,232315830,17160,17160,17160,17160,0
20241008,211700,232315830,17160,17160,17160,17160,0
20241008,211600,232315830,17160,17160,17160,17160,0
20241008,211500,232315830,17160,17160,17160,17160,0
20241008,211400,232315830,17160,17160,17160,17160,0
20241008,211300,232315830,17160,17160,17160,17160,0
20241008,211200,232315830,17160,17160,17160,17160,0
20241008,211100,232315830,17160,17160,17160,17160,0
20241008,211000,232315830,17160,17160,17160,17160,0
20241008,210900,232315830,17160,17160,17160,17160,0
20241008,210800,232315830,17160,17160,17160,17160,0
20241008,210700,232315830,17160,17160,17160,17160,0
20241008,210600,232315830,17160,17160,17160,17160,0
20241008,210500,232315830,17160,17160,17160,17160,0
20241008,210400,232315830,17160,17160,17160,17160,0
20241008,210300,232315830,17160,17160,17160,17160,0
20241008,210200,232315830,17160,17160,17160,17160,0
20241008,210100,232315830,17160,17160,17160,17160,0
20241008,210000,232315830,17160,17160,17160,17160,0
20241008,205900,232315830,17160,17160,17160,17160,0
20241008,205800,232315830,17160,17160,17160,17160,0
20241008,205700,232315830,17160,17160,17160,17160,0
20241008,205600,232315830,17160,17160,17160,17160,0
20241008,205500,232315830,17160,17160,17160,17160,0
20241008,205400,232315830,17160,17160,17160,17160,0
20241008,205300,232315830,17160,17160,17160,17160,425
20241008,205200,232315830,17160,17160,17160,17160,0
20241008,205100,232315830,17160,17160,17160,17160,0
20241008,205000,232315830,17160,17160,17160,17160,0
20241008,204900,232315830,17160,17160,17160,17160,0
20241008,204800,232315830,17160,17160,17160,17160,0
20241008,204700,232315830,17160,17160,17160,17160,0
20241008,204600,232315830,17160,17160,17160,17160,0
20241008,204500,232315830,17160,17160,17160,17160,0
20241008,204400,232315830,17160,17160,17160,17160,0
20241008,204300,232315830,17160,17160,17160,17160,0
20241008,204200,232315830,17160,17160,17160,17160,0
20241008,204100,232315830,17160,17160,17160,17160,0
20241008,204000,232315830,17160,17160,17160,17160,0
20241008,203900,232315830,17160,17160,17160,17160,0
20241008,203800,232315830,17160,17160,17160,17160,0
20241008,203700,232315830,17160,17160,17160,17160,0
20241008,203600,232315830,17160,17160,17160,17160,0
20241008,203500,232315830,17160,17160,17160,17160,0
20241008,203400,232315830,17160,17160,17160,17160,0
20241008,203300,232315830,17160,17160,17160,17160,0
20241008,203200,232315830,17160,17160,17160,17160,0
20241008,203100,232315830,17160,17160,17160,17160,0
20241008,203000,232315830,17160,17160,17160,17160,0
20241008,202900,232315830,17160,17160,17160,17160,0
20241008,202800,232315830,17160,17160,17160,17160,0
20241008,202700,232315830,17160,17160,17160,17160,0
20241008,202600,232315830,17160,17160,17160,17160,0
20241008,202500,232315830,17160,17160,17160,17160,0
20241008,202400,232315830,17160,17160,17160,17160,0
20241008,202300,232315830,17160,17160,17160,17160,425
20241008,202200,232315830,17160,17160,17160,17160,0
20241008,202100,232315830,17160,17160,17160,17160,0
20241008,202000,232315830,17160,17160,17160,17160,0
20241008,201900,232315830,17160,17160,17160,17160,0
20241008,201800,232315830,17160,17160,17160,17160,0
20241008,201700,232315830,17160,17160,17160,17160,0
20241008,201600,232315830,17160,17160,17160,17160,0
20241008,201500,232315830,17160,17160,17160,17160,0
20241008,201400,232315830,17160,17160,17160,17160,0
20241008,201300,232315830,17160,17160,17160,17160,0
20241008,201200,232315830,17160,17160,17160,17160,0
20241008,201100,232315830,17160,17160,17160,17160,0
20241008,201000,232315830,17160,17160,17160,17160,0
20241008,200900,232315830,17160,17160,17160,17160,0
20241008,200800,232315830,17160,17160,17160,17160,0
20241008,200700,232315830,17160,17160,17160,17160,0
20241008,200600,232315830,17160,17160,17160,17160,0
20241008,200500,232315830,17160,17160,17160,17160,0
20241008,200400,232315830,17160,17160,17160,17160,0
20241008,200300,232315830,17160,17160,17160,17160,0
20241008,200200,232315830,17160,17160,17160,17160,0
20241008,200100,232315830,17160,17160,17160,17160,0
20241008,200000,232315830,17160,17160,17160,17160,0
20241008,195900,232315830,17160,17160,17160,17160,0
20241008,195800,232315830,17160,17160,17160,17160,0
20241008,195700,232315830,17160,17160,17160,17160,0
20241008,195600,232315830,17160,17160,17160,17160,0
20241008,195500,232315830,17160,17160,17160,17160,0
20241008,195400,232315830,17160,17160,17160,17160,0
20241008,195300,232315830,17160,17160,17160,17160,425
20241008,195200,232315830,17160,17160,17160,17160,0
20241008,195100,232315830,17160,17160,17160,17160,0
20241008,195000,232315830,17160,17160,17160,17160,0
20241008,194900,232315830,17160,17160,17160,17160,0
20241008,194800,232315830,17160,17160,17160,17160,0
20241008,194700,232315830,17160,17160,17160,17160,0
20241008,194600,232315830,17160,17160,17160,17160,0
20241008,194500,232315830,17160,17160,17160,17160,0
20241008,194400,232315830,17160,17160,17160,17160,0
20241008,194300,232315830,17160,17160,17160,17160,0
20241008,194200,232315830,17160,17160,17160,17160,0
20241008,194100,232315830,17160,17160,17160,17160,0
20241008,194000,232315830,17160,17160,17160,17160,0
20241008,193900,232315830,17160,17160,17160,17160,0
20241008,193800,232315830,17160,17160,17160,17160,0
20241008,193700,232315830,17160,17160,17160,17160,0
20241008,193600,232315830,17160,17160,17160,17160,0
20241008,193500,232315830,17160,17160,17160,17160,0
20241008,193400,232315830,17160,17160,17160,17160,0
20241008,193300,232315830,17160,17160,17160,17160,0
20241008,193200,232315830,17160,17160,17160,17160,0
20241008,193100,232315830,17160,17160,17160,17160,0
20241008,193000,232315830,17160,17160,17160,17160,0
20241008,192900,232315830,17160,17160,17160,17160,0
20241008,192800,232315830,17160,17160,17160,17160,0
20241008,192700,232315830,17160,17160,17160,17160,0
20241008,192600,232315830,17160,17160,17160,17160,0
20241008,192500,232315830,17160,17160,17160,17160,0
20241008,192400,232315830,17160,17160,17160,17160,0
20241008,192300,232315830,17160,17160,17160,17160,425
20241008,192200,232315830,17160,17160,17160,17160,0
20241008,192100,232315830,17160,17160,17160,17160,0
20241008,192000,232315830,17160,17160,17160,17160,0
20241008,191900,232315830,17160,17160,17160,17160,0
20241008,191800,232315830,17160,17160,17160,17160,0
20241008,191700,232315830,17160,17160,17160,17160,0
20241008,191600,232315830,17160,17160,17160,17160,0
20241008,191500,232315830,17160,17160,17160,17160,0
20241008,191400,232315830,17160,17160,17160,17160,0
20241008,191300,232315830,17160,17160,17160,17160,0
20241008,191200,232315830,17160,17160,17160,17160,0
20241008,191100,232315830,17160,17160,17160,17160,0
20241008,191000,232315830,17160,17160,17160,17160,0
20241008,190900,232315830,17160,17160,17160,17160,0
20241008,190800,232315830,17160,17160,17160,17160,0
20241008,190700,232315830,17160,17160,17160,17160,0
20241008,190600,232315830,17160,17160,17160,17160,0
20241008,190500,232315830,17160,17160,17160,17160,0
20241008,190400,232315830,17160,17160,17160,17160,0
20241008,190300,232315830,17160,17160,17160,17160,0
20241008,190200,232315830,17160,17160,17160,17160,0
20241008,190100,232315830,17160,17160,17160,17160,0
20241008,190000,232315830,17160,17160,17160,17160,0
20241008,185900,232315830,17160,17160,17160,17160,0
20241008,185800,232315830,17160,17160,17160,17160,0
20241008,185700,232315830,17160,17160,17160,17160,0
20241008,185600,232315830,17160,17160,17160,17160,0
20241008,185500,232315830,17160,17160,17160,17160,0
20241008,185400,232315830,17160,17160,17160,17160,0
20241008,185300,232315830,17160,17160,17160,17160,425
20241008,185200,232315830,17160,17160,17160,17160,0
20241008,185100,232315830,17160,17160,17160,17160,0
20241008,185000,232315830,17160,17160,17160,17160,0
20241008,184900,232315830,17160,17160,17160,17160,0
20241008,184800,232315830,17160,17160,17160,17160,0
20241008,184700,232315830,17160,17160,17160,17160,0
20241008,184600,232315830,17160,17160,17160,17160,0
20241008,184500,232315830,17160,17160,17160,17160,0
20241008,184400,232315830,17160,17160,17160,17160,0
20241008,184300,232315830,17160,17160,17160,17160,0
20241008,184200,232315830,17160,17160,17160,17160,0
20241008,184100,232315830,17160,17160,17160,17160,0
20241008,184000,232315830,17160,17160,17160,17160,0
20241008,183900,232315830,17160,17160,17160,17160,0
20241008,183800,232315830,17160,17160,17160,17160,0
20241008,183700,232315830,17160,17160,17160,17160,0
20241008,183600,232315830,17160,17160,17160,17160,0
20241008,183500,232315830,17160,17160,17160,17160,0
20241008,183400,232315830,17160,17160,17160,17160,0
20241008,183300,232315830,17160,17160,17160,17160,0
20241008,183200,232315830,17160,17160,17160,17160,0
20241008,183100,232315830,17160,17160,17160,17160,0
20241008,183000,232315830,17160,17160,17160,17160,0
20241008,182900,232315830,17160,17160,17160,17160,0
20241008,182800,232315830,17160,17160,17160,17160,0
20241008,182700,232315830,17160,17160,17160,17160,0
20241008,182600,232315830,17160,17160,17160,17160,0
20241008,182500,232315830,17160,17160,17160,17160,0
20241008,182400,232315830,17160,17160,17160,17160,0
20241008,182300,232315830,17160,17160,17160,17160,425
20241008,182200,232315830,17160,17160,17160,17160,0
20241008,182100,232315830,17160,17160,17160,17160,0
20241008,182000,232315830,17160,17160,17160,17160,0
20241008,181900,232315830,17160,17160,17160,17160,0
20241008,181800,232315830,17160,17160,17160,17160,0
20241008,181700,232315830,17160,17160,17160,17160,0
20241008,181600,232315830,17160,17160,17160,17160,0
20241008,181500,232315830,17160,17160,17160,17160,0
20241008,181400,232315830,17160,17160,17160,17160,0
20241008,181300,232315830,17160,17160,17160,17160,0
20241008,181200,232315830,17160,17160,17160,17160,0
20241008,181100,232315830,17160,17160,17160,17160,0
20241008,181000,232315830,17160,17160,17160,17160,0
20241008,180900,232315830,17160,17160,17160,17160,0
20241008,180800,232315830,17160,17160,17160,17160,0
20241008,180700,232315830,17160,17160,17160,17160,0
20241008,180600,232315830,17160,17160,17160,17160,0
20241008,180500,232315830,17160,17160,17160,17160,0
20241008,180400,232315830,17160,17160,17160,17160,0
20241008,180300,232315830,17160,17160,17160,17160,0
20241008,180200,232315830,17160,17160,17160,17160,0
20241008,180100,232315830,17160,17160,17160,17160,0
20241008,180000,232315830,17160,17160,17160,17160,0
20241008,175900,232315830,17160,17160,17160,17160,0
20241008,175800,232315830,17160,17160,17160,17160,0
20241008,175700,232315830,17160,17160,17160,17160,0
20241008,175600,232315830,17160,17160,17160,17160,0
20241008,175500,232315830,17160,17160,17160,17160,0
20241008,175400,232315830,17160,17160,17160,17160,0
20241008,175300,232315830,17160,17160,17160,17160,425
20241008,175200,232315830,17160,17160,17160,17160,0
20241008,175100,232315830,17160,17160,17160,17160,0
20241008,175000,232315830,17160,17160,17160,17160,0
20241008,174900,232315830,17160,17160,17160,17160,0
20241008,174800,232315830,17160,17160,17160,17160,0
20241008,174700,232315830,17160,17160,17160,17160,0
20241008,174600,232315830,17160,17160,17160,17160,0
20241008,174500,232315830,17160,17160,17160,17160,0
20241008,174400,232315830,17160,17160,17160,17160,0
20241008,174300,232315830,17160,17160,17160,17160,0
20241008,174200,232315830,17160,17160,17160,17160,0
20241008,174100,232315830,17160,17160,17160,17160,0
20241008,174000,232315830,17160,17160,17160,17160,0
20241008,173900,232315830,17160,17160,17160,17160,0
20241008,173800,232315830,17160,17160,17160,17160,0
20241008,173700,232315830,17160,17160,17160,17160,0
20241008,173600,232315830,17160,17160,17160,17160,0
20241008,173500,232315830,17160,17160,17160,17160,0
20241008,173400,232315830,17160,17160,17160,17160,0
20241008,173300,232315830,17160,17160,17160,17160,0
20241008,173200,232315830,17160,17160,17160,17160,0
20241008,173100,232315830,17160,17160,17160,17160,0
20241008,173000,232315830,17160,17160,17160,17160,0
20241008,172900,232315830,17160,17160,17160,17160,0
20241008,172800,232315830,17160,17160,17160,17160,0
20241008,172700,232315830,17160,17160,17160,17160,0
20241008,172600,232315830,17160,17160,17160,17160,0
20241008,172500,232315830,17160,17160,17160,17160,0
20241008,172400,232315830,17160,17160,17160,17160,0
20241008,172300,232315830,17160,17160,17160,17160,425
20241008,172200,232315830,17160,17160,17160,17160,0
20241008,172100,232315830,17160,17160,17160,17160,0
20241008,172000,232315830,17160,17160,17160,17160,0
20241008,171900,232315830,17160,17160,17160,17160,0
20241008,171800,232315830,17160,17160,17160,17160,0
20241008,171700,232315830,17160,17160,17160,17160,0
20241008,171600,232315830,17160,17160,17160,17160,0
20241008,171500,232315830,17160,17160,17160,17160,0
20241008,171400,232315830,17160,17160,17160,17160,0
20241008,171300,232315830,17160,17160,17160,17160,0
20241008,171200,232315830,17160,17160,17160,17160,0
20241008,171100,232315830,17160,17160,17160,17160,0
20241008,171000,232315830,17160,17160,17160,17160,0
20241008,170900,232315830,17160,17160,17160,17160,0
20241008,170800,232315830,17160,17160,17160,17160,0
20241008,170700,232315830,17160,17160,17160,17160,0
20241008,170600,232315830,17160,17160,17160,17160,0
20241008,170500,232315830,17160,17160,17160,17160,0
20241008,170400,232315830,17160,17160,17160,17160,0
20241008,170300,232315830,17160,17160,17160,17160,0
20241008,170200,232315830,17160,17160,17160,17160,0
20241008,170100,232315830,17160,17160,17160,17160,0
20241008,170000,232315830,17160,17160,17160,17160,0
20241008,165900,232315830,17160,17160,17160,17160,0
20241008,165800,232315830,17160,17160,17160,17160,0
20241008,165700,232315830,17160,17160,17160,17160,0
20241008,165600,232315830,17160,17160,17160,17160,0
20241008,165500,232315830,17160,17160,17160,17160,0
20241008,165400,232315830,17160,17160,17160,17160,0
20241008,165300,232315830,17160,17160,17160,17160,425
20241008,165200,232315830,17160,17160,17160,17160,0
20241008,165100,232315830,17160,17160,17160,17160,0
20241008,165000,232315830,17160,17160,17160,17160,0
20241008,164900,232315830,17160,17160,17160,17160,0
20241008,164800,232315830,17160,17160,17160,17160,0
20241008,164700,232315830,17160,17160,17160,17160,0
20241008,164600,232315830,17160,17160,17160,17160,0
20241008,164500,232315830,17160,17160,17160,17160,0
20241008,164400,232315830,17160,17160,17160,17160,0
20241008,164300,232315830,17160,17160,17160,17160,0
20241008,164200,232315830,17160,17160,17160,17160,0
20241008,164100,232315830,17160,17160,17160,17160,0
20241008,164000,232315830,17160,17160,17160,17160,0
20241008,163900,232315830,17160,17160,17160,17160,0
20241008,163800,232315830,17160,17160,17160,17160,0
20241008,163700,232315830,17160,17160,17160,17160,0
20241008,163600,232315830,17160,17160,17160,17160,0
20241008,163500,232315830,17160,17160,17160,17160,0
20241008,163400,232315830,17160,17160,17160,17160,0
20241008,163300,232315830,17160,17160,17160,17160,0
20241008,163200,232315830,17160,17160,17160,17160,0
20241008,163100,232315830,17160,17160,17160,17160,0
20241008,163000,232315830,17160,17160,17160,17160,0
20241008,162900,232315830,17160,17160,17160,17160,0
20241008,162800,232315830,17160,17160,17160,17160,0
20241008,162700,232315830,17160,17160,17160,17160,0
20241008,162600,232315830,17160,17160,17160,17160,0
20241008,162500,232315830,17160,17160,17160,17160,0
20241008,162400,232315830,17160,17160,17160,17160,0
20241008,162300,232315830,17160,17160,17160,17160,425
20241008,162200,232315830,17160,17160,17160,17160,0
20241008,162100,232315830,17160,17160,17160,17160,0
20241008,162000,232315830,17160,17160,17160,17160,0
20241008,161900,232315830,17160,17160,17160,17160,0
20241008,161800,232315830,17160,17160,17160,17160,0
20241008,161700,232315830,17160,17160,17160,17160,0
20241008,161600,232315830,17160,17160,17160,17160,0
20241008,161500,232315830,17160,17160,17160,17160,0
20241008,161400,232315830,17160,17160,17160,17160,0
20241008,161300,232315830,17160,17160,17160,17160,0
20241008,161200,232315830,17160,17160,17160,17160,0
20241008,161100,232315830,17160,17160,17160,17160,0
20241008,161000,232315830,17160,17160,17160,17160,0
20241008,160900,232315830,17160,17160,17160,17160,0
20241008,160800,232315830,17160,17160,17160,17160,0
20241008,160700,232315830,17160,17160,17160,17160,0
20241008,160600,232315830,17160,17160,17160,17160,0
20241008,160500,232315830,17160,17160,17160,17160,0
20241008,160400,232315830,17160,17160,17160,17160,0
20241008,160300,232315830,17160,17160,17160,17160,0
20241008,160200,232315830,17160,17160,17160,17160,0
20241008,160100,232315830,17160,17160,17160,17160,0
20241008,160000,232315830,17160,17160,17160,17160,0
20241008,155900,232315830,17160,17160,17160,17160,0
20241008,155800,232315830,17160,17160,17160,17160,0
20241008,155700,232315830,17160,17160,17160,17160,0
20241008,155600,232315830,17160,17160,17160,17160,0
20241008,155500,232315830,17160,17160,17160,17160,0
20241008,155400,232315830,17160,17160,17160,17160,0
20241008,155300,232315830,17160,17160,17160,17160,425
20241008,155200,232315830,17160,17160,17160,17160,0
20241008,155100,232315830,17160,17160,17160,17160,0
20241008,155000,232315830,17160,17160,17160,17160,0
20241008,154900,232315830,17160,17160,17160,17160,0
20241008,154800,232315830,17160,17160,17160,17160,0
20241008,154700,232315830,17160,17160,17160,17160,0
20241008,154600,232315830,17160,17160,17160,17160,0
20241008,154500,232315830,17160,17160,17160,17160,0
20241008,154400,232315830,17160,17160,17160,17160,0
20241008,154300,232315830,17160,17160,17160,17160,0
20241008,154200,232315830,17160,17160,17160,17160,0
20241008,154100,232315830,17160,17160,17160,17160,0
20241008,154000,232315830,17160,17160,17160,17160,0
20241008,153900,232315830,17160,17160,17160,17160,0
20241008,153800,232315830,17160,17160,17160,17160,0
20241008,153700,232315830,17160,17160,17160,17160,0
20241008,153600,232315830,17160,17160,17160,17160,0
20241008,153500,232315830,17160,17160,17160,17160,0
20241008,153400,232315830,17160,17160,17160,17160,0
20241008,153300,232315830,17160,17160,17160,17160,0
20241008,153200,232315830,17160,17160,17160,17160,0
20241008,153100,232315830,17160,17160,17160,17160,0
20241008,153000,232315830,17160,17160,17160,17160,425
20241008,152900,225022830,17200,17200,17200,17200,0
20241008,152800,225022830,17200,17200,17200,17200,0
20241008,152700,225022830,17200,17200,17200,17200,0
20241008,152600,225022830,17200,17200,17200,17200,0
20241008,152500,225022830,17200,17200,17200,17200,0
20241008,152400,225022830,17200,17200,17200,17200,0
20241008,152300,225022830,17200,17200,17200,17200,0
20241008,152200,225022830,17200,17200,17200,17200,0
20241008,152100,225022830,17200,17200,17200,17200,0
20241008,152000,225022830,17200,17200,17200,17200,0
20241008,151900,225022830,17200,17200,17210,17200,41
20241008,151800,224317620,17200,17220,17220,17200,104
20241008,151700,222526820,17200,17200,17200,17200,0
20241008,151600,222526820,17200,17200,17200,17200,83
20241008,151500,221099220,17180,17190,17190,17180,448
20241008,151400,213402280,17180,17180,17180,17180,18
20241008,151300,213093040,17170,17170,17170,17170,49
20241008,151200,212251710,17170,17170,17170,17170,50
20241008,151100,211393210,17170,17170,17170,17170,5
20241008,151000,211307360,17170,17170,17170,17170,11
20241008,150900,211118490,17170,17170,17170,17170,1
20241008,150800,211101320,17170,17170,17170,17160,32
20241008,150700,210551980,17170,17170,17170,17170,70
20241008,150600,209350080,17170,17170,17170,17170,0
20241008,150500,209350080,17170,17220,17220,17170,319
20241008,150400,203868710,17220,17220,17220,17220,0
20241008,150300,203868710,17220,17220,17220,17220,0
20241008,150200,203868710,17220,17220,17220,17220,5
20241008,150100,203782610,17220,17220,17220,17220,0
20241008,150000,203782610,17220,17200,17220,17200,102
20241008,145900,202028170,17220,17220,17220,17220,1
20241008,145800,202010950,17200,17200,17200,17200,0
20241008,145700,202010950,17200,17200,17200,17200,0
20241008,145600,202010950,17200,17200,17200,17200,132
20241008,145500,199740550,17190,17190,17190,17190,0
20241008,145400,199740550,17190,17210,17230,17190,73
20241008,145300,198485260,17220,17220,17220,17220,0
20241008,145200,198485260,17220,17230,17230,17220,18
20241008,145100,198175290,17220,17220,17220,17220,0
20241008,145000,198175290,17220,17230,17230,17220,15
20241008,144900,197916940,17230,17230,17230,17230,100
20241008,144800,196193940,17230,17230,17230,17230,0
20241008,144700,196193940,17230,17230,17230,17230,20
20241008,144600,195849340,17200,17230,17230,17200,195
20241008,144500,192489850,17180,17180,17180,17180,0
20241008,144400,192489850,17180,17180,17180,17180,0
20241008,144300,192489850,17180,17180,17180,17180,14
20241008,144200,192249330,17180,17190,17190,17180,168
20241008,144100,189361540,17200,17200,17200,17200,172
20241008,144000,186403140,17200,17200,17200,17200,0
20241008,143900,186403140,17200,17200,17200,17200,0
20241008,143800,186403140,17200,17240,17240,17200,133
20241008,143700,184113250,17240,17240,17240,17240,2
20241008,143600,184078770,17250,17250,17250,17250,16
20241008,143500,183802770,17260,17260,17260,17260,33
20241008,143400,183233190,17260,17260,17260,17260,44
20241008,143300,182473750,17260,17260,17260,17260,0
20241008,143200,182473750,17260,17260,17260,17260,0
20241008,143100,182473750,17260,17260,17260,17260,0
20241008,143000,182473750,17260,17260,17260,17260,0
20241008,142900,182473750,17260,17260,17260,17260,0
20241008,142800,182473750,17260,17270,17270,17260,40
20241008,142700,181783130,17250,17250,17250,17250,0
20241008,142600,181783130,17250,17250,17250,17250,0
20241008,142500,181783130,17250,17250,17250,17250,0
20241008,142400,181783130,17250,17250,17250,17250,0
20241008,142300,181783130,17250,17250,17250,17250,5
20241008,142200,181696880,17250,17250,17250,17250,0
20241008,142100,181696880,17250,17250,17250,17250,0
20241008,142000,181696880,17250,17310,17310,17250,23
20241008,141900,181298810,17310,17310,17310,17310,0
20241008,141800,181298810,17310,17310,17310,17310,0
20241008,141700,181298810,17310,17310,17310,17310,0
20241008,141600,181298810,17310,17310,17310,17310,0
20241008,141500,181298810,17310,17310,17310,17310,0
20241008,141400,181298810,17310,17310,17310,17310,0
20241008,141300,181298810,17310,17300,17310,17300,60
20241008,141200,180260460,17320,17320,17320,17320,0
20241008,141100,180260460,17320,17320,17320,17320,0
20241008,141000,180260460,17320,17320,17320,17320,0
20241008,140900,180260460,17320,17320,17320,17320,0
20241008,140800,180260460,17320,17320,17320,17320,1
20241008,140700,180243140,17240,17240,17240,17240,0
20241008,140600,180243140,17240,17240,17240,17240,0
20241008,140500,180243140,17240,17240,17240,17240,0
20241008,140400,180243140,17240,17240,17240,17240,20
20241008,140300,179898340,17230,17270,17270,17230,83
20241008,140200,178467650,17320,17320,17320,17320,0
20241008,140100,178467650,17320,17320,17320,17320,5
20241008,140000,178381050,17320,17320,17320,17320,5
20241008,135900,178294450,17320,17320,17320,17320,25
20241008,135800,177861450,17320,17310,17320,17310,8
20241008,135700,177722900,17320,17320,17320,17320,1
20241008,135600,177705580,17300,17300,17300,17300,33
20241008,135500,177134680,17230,17250,17270,17230,640
20241008,135400,166088880,17220,17220,17220,17220,0
20241008,135300,166088880,17220,17230,17230,17220,5
20241008,135200,166002740,17230,17230,17240,17230,128
20241008,135100,163796390,17240,17240,17240,17240,0
20241008,135000,163796390,17240,17240,17240,17240,0
20241008,134900,163796390,17240,17240,17240,17240,1
20241008,134800,163779150,17240,17240,17240,17240,0
20241008,134700,163779150,17240,17240,17240,17240,0
20241008,134600,163779150,17240,17240,17240,17240,0
20241008,134500,163779150,17240,17240,17240,17240,0
20241008,134400,163779150,17240,17240,17240,17240,0
20241008,134300,163779150,17240,17240,17240,17240,5
20241008,134200,163692950,17240,17240,17240,17240,5
20241008,134100,163606750,17220,17220,17220,17220,0
20241008,134000,163606750,17220,17220,17220,17220,15
20241008,133900,163348450,17220,17220,17220,17220,0
20241008,133800,163348450,17220,17220,17220,17220,12
20241008,133700,163141810,17240,17240,17240,17240,0
20241008,133600,163141810,17240,17240,17240,17240,10
20241008,133500,162969410,17240,17240,17240,17240,19
20241008,133400,162641850,17220,17220,17220,17220,0
20241008,133300,162641850,17220,17220,17220,17220,0
20241008,133200,162641850,17220,17220,17220,17220,0
20241008,133100,162641850,17220,17220,17220,17220,0
20241008,133000,162641850,17220,17220,17220,17220,4
20241008,132900,162572970,17220,17220,17220,17220,1
20241008,132800,162555750,17240,17240,17240,17240,0
20241008,132700,162555750,17240,17240,17240,17240,0
20241008,132600,162555750,17240,17240,17240,17240,10
20241008,132500,162383350,17240,17240,17240,17240,70
20241008,132400,161176550,17240,17240,17240,17240,0
20241008,132300,161176550,17240,17240,17240,17240,0
20241008,132200,161176550,17240,17240,17240,17240,0
20241008,132100,161176550,17240,17240,17240,17240,0
20241008,132000,161176550,17240,17240,17240,17240,60
20241008,131900,160142150,17250,17250,17250,17250,0
20241008,131800,160142150,17250,17250,17250,17250,0
20241008,131700,160142150,17250,17250,17250,17250,2
20241008,131600,160107650,17180,17180,17180,17180,0
20241008,131500,160107650,17180,17180,17180,17180,0
20241008,131400,160107650,17180,17180,17180,17180,0
20241008,131300,160107650,17180,17180,17180,17180,0
20241008,131200,160107650,17180,17180,17180,17180,0
20241008,131100,160107650,17180,17180,17180,17180,0
20241008,131000,160107650,17180,17180,17180,17180,0
20241008,130900,160107650,17180,17180,17180,17180,0
20241008,130800,160107650,17180,17180,17180,17180,0
20241008,130700,160107650,17180,17180,17180,17180,0
20241008,130600,160107650,17180,17180,17180,17180,4
20241008,130500,160038930,17170,17170,17170,17170,0
20241008,130400,160038930,17170,17170,17170,17170,0
20241008,130300,160038930,17170,17170,17170,17170,0
20241008,130200,160038930,17170,17170,17170,17170,0
20241008,130100,160038930,17170,17170,17170,17170,5
20241008,130000,159953080,17170,17170,17170,17170,0
20241008,125900,159953080,17170,17170,17170,17170,0
20241008,125800,159953080,17170,17170,17170,17160,202
20241008,125700,156484840,17170,17170,17170,17170,0
20241008,125600,156484840,17170,17170,17170,17170,0
20241008,125500,156484840,17170,17230,17230,17170,150
20241008,125400,153904790,17230,17230,17230,17230,0
20241008,125300,153904790,17230,17230,17230,17230,10
20241008,125200,153732490,17270,17270,17270,17270,0
20241008,125100,153732490,17270,17270,17270,17270,0
20241008,125000,153732490,17270,17270,17270,17270,0
20241008,124900,153732490,17270,17270,17270,17270,0
20241008,124800,153732490,17270,17270,17270,17270,0
20241008,124700,153732490,17270,17270,17270,17270,1
20241008,124600,153715220,17220,17220,17220,17220,0
20241008,124500,153715220,17220,17220,17220,17220,0
20241008,124400,153715220,17220,17220,17220,17220,0
20241008,124300,153715220,17220,17220,17220,17220,0
20241008,124200,153715220,17220,17220,17220,17220,0
20241008,124100,153715220,17220,17220,17220,17220,0
20241008,124000,153715220,17220,17220,17220,17220,0
20241008,123900,153715220,17220,17220,17220,17220,6
20241008,123800,153611900,17210,17210,17210,17210,0
20241008,123700,153611900,17210,17200,17210,17200,13
20241008,123600,153388230,17190,17200,17200,17190,11
20241008,123500,153199130,17200,17200,17200,17200,0
20241008,123400,153199130,17200,17200,17200,17200,59
20241008,123300,152184330,17220,17220,17220,17220,15
20241008,123200,151926030,17200,17200,17200,17200,0
20241008,123100,151926030,17200,17200,17200,17200,0
20241008,123000,151926030,17200,17210,17210,17200,218
20241008,122900,148176330,17210,17210,17210,17210,0
20241008,122800,148176330,17210,17210,17210,17210,57
20241008,122700,147195360,17210,17220,17220,17210,32
20241008,122600,146644330,17220,17220,17220,17220,10
20241008,122500,146472130,17220,17220,17220,17220,8
20241008,122400,146334370,17230,17240,17240,17220,30
20241008,122300,145817460,17230,17230,17230,17230,0
20241008,122200,145817460,17230,17230,17230,17230,0
20241008,122100,145817460,17230,17230,17230,17230,0
20241008,122000,145817460,17230,17230,17230,17230,0
20241008,121900,145817460,17230,17230,17230,17230,2
20241008,121800,145783000,17220,17220,17220,17220,0
20241008,121700,145783000,17220,17220,17220,17220,0
20241008,121600,145783000,17220,17220,17220,17220,0
20241008,121500,145783000,17220,17220,17220,17220,0
20241008,121400,145783000,17220,17220,17220,17220,0
20241008,121300,145783000,17220,17220,17220,17220,0
20241008,121200,145783000,17220,17220,17220,17220,0
20241008,121100,145783000,17220,17220,17220,17220,0
20241008,121000,145783000,17220,17220,17220,17220,0
20241008,120900,145783000,17220,17220,17220,17220,0
20241008,120800,145783000,17220,17220,17220,17220,0
20241008,120700,145783000,17220,17220,17220,17220,0
20241008,120600,145783000,17220,17220,17220,17220,0
20241008,120500,145783000,17220,17220,17220,17220,70
20241008,120400,144577600,17210,17210,17210,17210,0
20241008,120300,144577600,17210,17210,17210,17210,0
20241008,120200,144577600,17210,17210,17210,17210,0
20241008,120100,144577600,17210,17220,17220,17210,72
20241008,120000,143338120,17220,17220,17220,17220,0
20241008,115900,143338120,17220,17220,17220,17220,15
20241008,115800,143079820,17220,17220,17220,17220,29
20241008,115700,142580440,17220,17220,17220,17220,0
20241008,115600,142580440,17220,17220,17220,17220,5
20241008,115500,142494340,17220,17220,17220,17220,1
20241008,115400,142477120,17220,17220,17220,17220,0
20241008,115300,142477120,17220,17220,17220,17220,0
20241008,115200,142477120,17220,17220,17220,17220,0
20241008,115100,142477120,17220,17220,17220,17220,0
20241008,115000,142477120,17220,17220,17220,17220,0
20241008,114900,142477120,17220,17220,17220,17220,0
20241008,114800,142477120,17220,17220,17220,17220,0
20241008,114700,142477120,17220,17220,17220,17220,0
20241008,114600,142477120,17220,17220,17220,17220,0
20241008,114500,142477120,17220,17220,17220,17220,0
20241008,114400,142477120,17220,17220,17220,17220,0
20241008,114300,142477120,17220,17220,17220,17220,0
20241008,114200,142477120,17220,17220,17220,17220,0
20241008,114100,142477120,17220,17220,17220,17220,45
20241008,114000,141702220,17240,17240,17240,17240,0
20241008,113900,141702220,17240,17240,17240,17240,0
20241008,113800,141702220,17240,17240,17240,17240,0
20241008,113700,141702220,17240,17240,17240,17240,1
20241008,113600,141684980,17240,17240,17240,17240,3
20241008,113500,141633260,17240,17240,17240,17240,0
20241008,113400,141633260,17240,17240,17240,17240,1
20241008,113300,141616020,17220,17220,17220,17220,0
20241008,113200,141616020,17220,17220,17220,17220,0
20241008,113100,141616020,17220,17220,17220,17220,0
20241008,113000,141616020,17220,17220,17220,17220,1
20241008,112900,141598800,17220,17220,17220,17220,30
20241008,112800,141082200,17230,17230,17230,17230,0
20241008,112700,141082200,17230,17230,17230,17230,0
20241008,112600,141082200,17230,17230,17230,17230,0
20241008,112500,141082200,17230,17230,17230,17230,0
20241008,112400,141082200,17230,17230,17230,17230,0
20241008,112300,141082200,17230,17230,17230,17230,0
20241008,112200,141082200,17230,17230,17230,17230,3
20241008,112100,141030510,17230,17220,17230,17220,14
20241008,112000,140789320,17150,17150,17150,17150,110
20241008,111900,138902820,17150,17150,17150,17150,0
20241008,111800,138902820,17150,17150,17150,17150,0
20241008,111700,138902820,17150,17150,17150,17150,110
20241008,111600,137016320,17150,17180,17180,17150,239
20241008,111500,132913240,17180,17180,17180,17180,0
20241008,111400,132913240,17180,17280,17280,17180,2
20241008,111300,132878780,17180,17180,17180,17180,0
20241008,111200,132878780,17180,17180,17180,17180,0
20241008,111100,132878780,17180,17180,17180,17180,0
20241008,111000,132878780,17180,17180,17180,17180,3
20241008,110900,132827240,17180,17180,17180,17180,94
20241008,110800,131212320,17180,17190,17190,17180,114
20241008,110700,129252970,17200,17200,17200,17200,27
20241008,110600,128788570,17200,17210,17210,17200,115
20241008,110500,126810030,17210,17240,17240,17210,97
20241008,110400,125138590,17240,17250,17250,17240,5
20241008,110300,125052380,17260,17260,17260,17260,0
20241008,110200,125052380,17260,17300,17300,17260,151
20241008,110100,122440300,17330,17330,17330,17330,0
20241008,110000,122440300,17330,17330,17330,17330,0
20241008,105900,122440300,17330,17330,17330,17330,0
20241008,105800,122440300,17330,17330,17330,17330,30
20241008,105700,121920400,17350,17350,17350,17350,0
20241008,105600,121920400,17350,17350,17350,17350,0
20241008,105500,121920400,17350,17350,17350,17350,0
20241008,105400,121920400,17350,17350,17350,17350,6
20241008,105300,121816300,17350,17350,17350,17350,0
20241008,105200,121816300,17350,17350,17350,17350,0
20241008,105100,121816300,17350,17350,17350,17350,0
20241008,105000,121816300,17350,17350,17350,17350,0
20241008,104900,121816300,17350,17350,17350,17350,1
20241008,104800,121798950,17370,17370,17370,17370,0
20241008,104700,121798950,17370,17370,17370,17370,1
20241008,104600,121781580,17400,17400,17400,17400,0
20241008,104500,121781580,17400,17400,17400,17400,1
20241008,104400,121764180,17250,17250,17250,17250,49
20241008,104300,120918930,17250,17250,17250,17250,0
20241008,104200,120918930,17250,17250,17250,17250,0
20241008,104100,120918930,17250,17250,17250,17250,0
20241008,104000,120918930,17250,17250,17250,17250,0
20241008,103900,120918930,17250,17250,17250,17250,0
20241008,103800,120918930,17250,17250,17250,17250,10
20241008,103700,120746430,17190,17190,17190,17190,0
20241008,103600,120746430,17190,17240,17240,17190,678
20241008,103500,109068690,17240,17260,17260,17240,659
20241008,103400,97699900,17310,17310,17310,17310,3
20241008,103300,97647970,17310,17310,17310,17310,0
20241008,103200,97647970,17310,17310,17310,17310,0
20241008,103100,97647970,17310,17310,17310,17310,0
20241008,103000,97647970,17310,17310,17310,17310,0
20241008,102900,97647970,17310,17260,17310,17260,14
20241008,102800,97405780,17260,17260,17260,17260,0
20241008,102700,97405780,17260,17260,17260,17260,2
20241008,102600,97371260,17260,17260,17260,17260,59
20241008,102500,96352920,17250,17250,17250,17250,5
20241008,102400,96266670,17250,17250,17250,17250,5
20241008,102300,96180420,17250,17250,17250,17250,0
20241008,102200,96180420,17250,17280,17280,17250,40
20241008,102100,95489640,17310,17310,17310,17310,1
20241008,102000,95472330,17310,17310,17310,17310,0
20241008,101900,95472330,17310,17310,17310,17310,48
20241008,101800,94641450,17400,17410,17410,17400,10
20241008,101700,94467400,17310,17330,17330,17310,31
20241008,101600,93930190,17310,17310,17310,17310,47
20241008,101500,93116620,17310,17310,17310,17310,0
20241008,101400,93116620,17310,17310,17310,17310,0
20241008,101300,93116620,17310,17310,17310,17310,2
20241008,101200,93082000,17240,17240,17240,17240,0
20241008,101100,93082000,17240,17240,17240,17240,1
20241008,101000,93064760,17230,17230,17230,17230,0
20241008,100900,93064760,17230,17230,17230,17230,10
20241008,100800,92892460,17230,17240,17240,17230,11
20241008,100700,92702830,17230,17310,17310,17230,110
20241008,100600,90806720,17310,17310,17310,17310,1
20241008,100500,90789410,17230,17230,17230,17230,5
20241008,100400,90703260,17240,17250,17250,17240,137
20241008,100300,88340150,17250,17250,17250,17250,0
20241008,100200,88340150,17250,17250,17250,17250,0
20241008,100100,88340150,17250,17260,17260,17250,200
20241008,100000,84889180,17260,17290,17290,17260,471
20241008,095900,76757940,17290,17290,17290,17290,0
20241008,095800,76757940,17290,17310,17310,17290,25
20241008,095700,76325490,17310,17310,17310,17310,0
20241008,095600,76325490,17310,17310,17310,17310,0
20241008,095500,76325490,17310,17310,17310,17310,10
20241008,095400,76152390,17290,17300,17300,17290,71
20241008,095300,74924580,17280,17400,17400,17280,154
20241008,095200,72248840,17400,17400,17400,17400,50
20241008,095100,71378840,17400,17400,17400,17400,40
20241008,095000,70682840,17400,17400,17400,17400,0
20241008,094900,70682840,17400,17400,17400,17400,0
20241008,094800,70682840,17400,17400,17400,17400,0
20241008,094700,70682840,17400,17400,17400,17400,0
20241008,094600,70682840,17400,17400,17400,17400,0
20241008,094500,70682840,17400,17390,17400,17390,100
20241008,094400,68942850,17380,17280,17380,17270,193
20241008,094300,65593920,17270,17270,17270,17270,0
20241008,094200,65593920,17270,17400,17400,17270,58
20241008,094100,64590730,17400,17400,17400,17400,1
20241008,094000,64573330,17350,17350,17350,17350,2
20241008,093900,64538630,17300,17300,17300,17300,252
20241008,093800,60179030,17280,17280,17280,17280,2
20241008,093700,60144470,17290,17360,17360,17290,100
20241008,093600,58410550,17380,17380,17380,17380,0
20241008,093500,58410550,17380,17370,17380,17370,58
20241008,093400,57402610,17370,17380,17380,17370,14
20241008,093300,57159410,17380,17400,17400,17380,4
20241008,093200,57089870,17400,17400,17400,17400,16
20241008,093100,56811470,17400,17370,17400,17360,88
20241008,093000,55280630,17360,17360,17360,17360,0
20241008,092900,55280630,17360,17360,17360,17360,0
20241008,092800,55280630,17360,17360,17360,17360,0
20241008,092700,55280630,17360,17360,17360,17360,6
20241008,092600,55176470,17360,17360,17360,17360,1
20241008,092500,55159110,17340,17340,17340,17340,167
20241008,092400,52263330,17340,17340,17340,17340,74
20241008,092300,50980170,17340,17420,17420,17340,76
20241008,092200,49658030,17420,17520,17520,17420,1761
20241008,092100,18836030,17530,17530,17530,17530,5
20241008,092000,18748380,17560,17560,17560,17530,23
20241008,091900,18344650,17560,17560,17560,17560,5
20241008,091800,18256850,17560,17520,17560,17520,6
20241008,091700,18151530,17510,17540,17550,17510,83
20241008,091600,16697670,17540,17510,17540,17510,11
20241008,091500,16504760,17540,17540,17540,17540,205
20241008,091400,12909060,17600,17600,17600,17600,0
20241008,091300,12909060,17600,17600,17600,17510,93
20241008,091200,11274300,17600,17600,17600,17600,0
20241008,091100,11274300,17600,17570,17600,17570,14
20241008,091000,11027950,17570,17570,17570,17570,0
20241008,090900,11027950,17570,17600,17600,17570,143
20241008,090800,8511300,17600,17600,17600,17600,0
20241008,090700,8511300,17600,17600,17600,17600,40
20241008,090600,7807300,17600,17600,17600,17600,0
20241008,090500,7807300,17600,17600,17600,17600,20
20241008,090400,7455300,17600,17500,17600,17500,184
20241008,090300,4219500,17500,17500,17500,17500,45
20241008,090200,3432000,17600,17600,17600,17600,0
20241008,090100,3432000,17600,17600,17600,17600,93
20241008,090000,1795200,17600,17600,17600,17600,102