KissMeData/389500/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,213300,676718360,17180,17180,17180,17180,376
20241015,213200,676718360,17180,17180,17180,17180,0
20241015,213100,676718360,17180,17180,17180,17180,0
20241015,213000,676718360,17180,17180,17180,17180,0
20241015,212900,676718360,17180,17180,17180,17180,0
20241015,212800,676718360,17180,17180,17180,17180,0
20241015,212700,676718360,17180,17180,17180,17180,0
20241015,212600,676718360,17180,17180,17180,17180,0
20241015,212500,676718360,17180,17180,17180,17180,0
20241015,212400,676718360,17180,17180,17180,17180,0
20241015,212300,676718360,17180,17180,17180,17180,0
20241015,212200,676718360,17180,17180,17180,17180,0
20241015,212100,676718360,17180,17180,17180,17180,0
20241015,212000,676718360,17180,17180,17180,17180,0
20241015,211900,676718360,17180,17180,17180,17180,0
20241015,211800,676718360,17180,17180,17180,17180,0
20241015,211700,676718360,17180,17180,17180,17180,0
20241015,211600,676718360,17180,17180,17180,17180,0
20241015,211500,676718360,17180,17180,17180,17180,0
20241015,211400,676718360,17180,17180,17180,17180,0
20241015,211300,676718360,17180,17180,17180,17180,0
20241015,211200,676718360,17180,17180,17180,17180,0
20241015,211100,676718360,17180,17180,17180,17180,0
20241015,211000,676718360,17180,17180,17180,17180,0
20241015,210900,676718360,17180,17180,17180,17180,0
20241015,210800,676718360,17180,17180,17180,17180,0
20241015,210700,676718360,17180,17180,17180,17180,0
20241015,210600,676718360,17180,17180,17180,17180,0
20241015,210500,676718360,17180,17180,17180,17180,0
20241015,210400,676718360,17180,17180,17180,17180,0
20241015,210300,676718360,17180,17180,17180,17180,376
20241015,210200,676718360,17180,17180,17180,17180,0
20241015,210100,676718360,17180,17180,17180,17180,0
20241015,210000,676718360,17180,17180,17180,17180,0
20241015,205900,676718360,17180,17180,17180,17180,0
20241015,205800,676718360,17180,17180,17180,17180,0
20241015,205700,676718360,17180,17180,17180,17180,0
20241015,205600,676718360,17180,17180,17180,17180,0
20241015,205500,676718360,17180,17180,17180,17180,0
20241015,205400,676718360,17180,17180,17180,17180,0
20241015,205300,676718360,17180,17180,17180,17180,0
20241015,205200,676718360,17180,17180,17180,17180,0
20241015,205100,676718360,17180,17180,17180,17180,0
20241015,205000,676718360,17180,17180,17180,17180,0
20241015,204900,676718360,17180,17180,17180,17180,0
20241015,204800,676718360,17180,17180,17180,17180,0
20241015,204700,676718360,17180,17180,17180,17180,0
20241015,204600,676718360,17180,17180,17180,17180,0
20241015,204500,676718360,17180,17180,17180,17180,0
20241015,204400,676718360,17180,17180,17180,17180,0
20241015,204300,676718360,17180,17180,17180,17180,0
20241015,204200,676718360,17180,17180,17180,17180,0
20241015,204100,676718360,17180,17180,17180,17180,0
20241015,204000,676718360,17180,17180,17180,17180,0
20241015,203900,676718360,17180,17180,17180,17180,0
20241015,203800,676718360,17180,17180,17180,17180,0
20241015,203700,676718360,17180,17180,17180,17180,0
20241015,203600,676718360,17180,17180,17180,17180,0
20241015,203500,676718360,17180,17180,17180,17180,0
20241015,203400,676718360,17180,17180,17180,17180,0
20241015,203300,676718360,17180,17180,17180,17180,376
20241015,203200,676718360,17180,17180,17180,17180,0
20241015,203100,676718360,17180,17180,17180,17180,0
20241015,203000,676718360,17180,17180,17180,17180,0
20241015,202900,676718360,17180,17180,17180,17180,0
20241015,202800,676718360,17180,17180,17180,17180,0
20241015,202700,676718360,17180,17180,17180,17180,0
20241015,202600,676718360,17180,17180,17180,17180,0
20241015,202500,676718360,17180,17180,17180,17180,0
20241015,202400,676718360,17180,17180,17180,17180,0
20241015,202300,676718360,17180,17180,17180,17180,0
20241015,202200,676718360,17180,17180,17180,17180,0
20241015,202100,676718360,17180,17180,17180,17180,0
20241015,202000,676718360,17180,17180,17180,17180,0
20241015,201900,676718360,17180,17180,17180,17180,0
20241015,201800,676718360,17180,17180,17180,17180,0
20241015,201700,676718360,17180,17180,17180,17180,0
20241015,201600,676718360,17180,17180,17180,17180,0
20241015,201500,676718360,17180,17180,17180,17180,0
20241015,201400,676718360,17180,17180,17180,17180,0
20241015,201300,676718360,17180,17180,17180,17180,0
20241015,201200,676718360,17180,17180,17180,17180,0
20241015,201100,676718360,17180,17180,17180,17180,0
20241015,201000,676718360,17180,17180,17180,17180,0
20241015,200900,676718360,17180,17180,17180,17180,0
20241015,200800,676718360,17180,17180,17180,17180,0
20241015,200700,676718360,17180,17180,17180,17180,0
20241015,200600,676718360,17180,17180,17180,17180,0
20241015,200500,676718360,17180,17180,17180,17180,0
20241015,200400,676718360,17180,17180,17180,17180,0
20241015,200300,676718360,17180,17180,17180,17180,376
20241015,200200,676718360,17180,17180,17180,17180,0
20241015,200100,676718360,17180,17180,17180,17180,0
20241015,200000,676718360,17180,17180,17180,17180,0
20241015,195900,676718360,17180,17180,17180,17180,0
20241015,195800,676718360,17180,17180,17180,17180,0
20241015,195700,676718360,17180,17180,17180,17180,0
20241015,195600,676718360,17180,17180,17180,17180,0
20241015,195500,676718360,17180,17180,17180,17180,0
20241015,195400,676718360,17180,17180,17180,17180,0
20241015,195300,676718360,17180,17180,17180,17180,0
20241015,195200,676718360,17180,17180,17180,17180,0
20241015,195100,676718360,17180,17180,17180,17180,0
20241015,195000,676718360,17180,17180,17180,17180,0
20241015,194900,676718360,17180,17180,17180,17180,0
20241015,194800,676718360,17180,17180,17180,17180,0
20241015,194700,676718360,17180,17180,17180,17180,0
20241015,194600,676718360,17180,17180,17180,17180,0
20241015,194500,676718360,17180,17180,17180,17180,0
20241015,194400,676718360,17180,17180,17180,17180,0
20241015,194300,676718360,17180,17180,17180,17180,0
20241015,194200,676718360,17180,17180,17180,17180,0
20241015,194100,676718360,17180,17180,17180,17180,0
20241015,194000,676718360,17180,17180,17180,17180,0
20241015,193900,676718360,17180,17180,17180,17180,0
20241015,193800,676718360,17180,17180,17180,17180,0
20241015,193700,676718360,17180,17180,17180,17180,0
20241015,193600,676718360,17180,17180,17180,17180,0
20241015,193500,676718360,17180,17180,17180,17180,0
20241015,193400,676718360,17180,17180,17180,17180,0
20241015,193300,676718360,17180,17180,17180,17180,376
20241015,193200,676718360,17180,17180,17180,17180,0
20241015,193100,676718360,17180,17180,17180,17180,0
20241015,193000,676718360,17180,17180,17180,17180,0
20241015,192900,676718360,17180,17180,17180,17180,0
20241015,192800,676718360,17180,17180,17180,17180,0
20241015,192700,676718360,17180,17180,17180,17180,0
20241015,192600,676718360,17180,17180,17180,17180,0
20241015,192500,676718360,17180,17180,17180,17180,0
20241015,192400,676718360,17180,17180,17180,17180,0
20241015,192300,676718360,17180,17180,17180,17180,0
20241015,192200,676718360,17180,17180,17180,17180,0
20241015,192100,676718360,17180,17180,17180,17180,0
20241015,192000,676718360,17180,17180,17180,17180,0
20241015,191900,676718360,17180,17180,17180,17180,0
20241015,191800,676718360,17180,17180,17180,17180,0
20241015,191700,676718360,17180,17180,17180,17180,0
20241015,191600,676718360,17180,17180,17180,17180,0
20241015,191500,676718360,17180,17180,17180,17180,0
20241015,191400,676718360,17180,17180,17180,17180,0
20241015,191300,676718360,17180,17180,17180,17180,0
20241015,191200,676718360,17180,17180,17180,17180,0
20241015,191100,676718360,17180,17180,17180,17180,0
20241015,191000,676718360,17180,17180,17180,17180,0
20241015,190900,676718360,17180,17180,17180,17180,0
20241015,190800,676718360,17180,17180,17180,17180,0
20241015,190700,676718360,17180,17180,17180,17180,0
20241015,190600,676718360,17180,17180,17180,17180,0
20241015,190500,676718360,17180,17180,17180,17180,0
20241015,190400,676718360,17180,17180,17180,17180,0
20241015,190300,676718360,17180,17180,17180,17180,376
20241015,190200,676718360,17180,17180,17180,17180,0
20241015,190100,676718360,17180,17180,17180,17180,0
20241015,190000,676718360,17180,17180,17180,17180,0
20241015,185900,676718360,17180,17180,17180,17180,0
20241015,185800,676718360,17180,17180,17180,17180,0
20241015,185700,676718360,17180,17180,17180,17180,0
20241015,185600,676718360,17180,17180,17180,17180,0
20241015,185500,676718360,17180,17180,17180,17180,0
20241015,185400,676718360,17180,17180,17180,17180,0
20241015,185300,676718360,17180,17180,17180,17180,0
20241015,185200,676718360,17180,17180,17180,17180,0
20241015,185100,676718360,17180,17180,17180,17180,0
20241015,185000,676718360,17180,17180,17180,17180,0
20241015,184900,676718360,17180,17180,17180,17180,0
20241015,184800,676718360,17180,17180,17180,17180,0
20241015,184700,676718360,17180,17180,17180,17180,0
20241015,184600,676718360,17180,17180,17180,17180,0
20241015,184500,676718360,17180,17180,17180,17180,0
20241015,184400,676718360,17180,17180,17180,17180,0
20241015,184300,676718360,17180,17180,17180,17180,0
20241015,184200,676718360,17180,17180,17180,17180,0
20241015,184100,676718360,17180,17180,17180,17180,0
20241015,184000,676718360,17180,17180,17180,17180,0
20241015,183900,676718360,17180,17180,17180,17180,0
20241015,183800,676718360,17180,17180,17180,17180,0
20241015,183700,676718360,17180,17180,17180,17180,0
20241015,183600,676718360,17180,17180,17180,17180,0
20241015,183500,676718360,17180,17180,17180,17180,0
20241015,183400,676718360,17180,17180,17180,17180,0
20241015,183300,676718360,17180,17180,17180,17180,376
20241015,183200,676718360,17180,17180,17180,17180,0
20241015,183100,676718360,17180,17180,17180,17180,0
20241015,183000,676718360,17180,17180,17180,17180,0
20241015,182900,676718360,17180,17180,17180,17180,0
20241015,182800,676718360,17180,17180,17180,17180,0
20241015,182700,676718360,17180,17180,17180,17180,0
20241015,182600,676718360,17180,17180,17180,17180,0
20241015,182500,676718360,17180,17180,17180,17180,0
20241015,182400,676718360,17180,17180,17180,17180,0
20241015,182300,676718360,17180,17180,17180,17180,0
20241015,182200,676718360,17180,17180,17180,17180,0
20241015,182100,676718360,17180,17180,17180,17180,0
20241015,182000,676718360,17180,17180,17180,17180,0
20241015,181900,676718360,17180,17180,17180,17180,0
20241015,181800,676718360,17180,17180,17180,17180,0
20241015,181700,676718360,17180,17180,17180,17180,0
20241015,181600,676718360,17180,17180,17180,17180,0
20241015,181500,676718360,17180,17180,17180,17180,0
20241015,181400,676718360,17180,17180,17180,17180,0
20241015,181300,676718360,17180,17180,17180,17180,0
20241015,181200,676718360,17180,17180,17180,17180,0
20241015,181100,676718360,17180,17180,17180,17180,0
20241015,181000,676718360,17180,17180,17180,17180,0
20241015,180900,676718360,17180,17180,17180,17180,0
20241015,180800,676718360,17180,17180,17180,17180,0
20241015,180700,676718360,17180,17180,17180,17180,0
20241015,180600,676718360,17180,17180,17180,17180,0
20241015,180500,676718360,17180,17180,17180,17180,0
20241015,180400,676718360,17180,17180,17180,17180,0
20241015,180300,676718360,17180,17180,17180,17180,376
20241015,180200,676718360,17180,17180,17180,17180,0
20241015,180100,676718360,17180,17180,17180,17180,0
20241015,180000,676718360,17180,17180,17180,17180,0
20241015,175900,676718360,17180,17180,17180,17180,0
20241015,175800,676718360,17180,17180,17180,17180,0
20241015,175700,676718360,17180,17180,17180,17180,0
20241015,175600,676718360,17180,17180,17180,17180,0
20241015,175500,676718360,17180,17180,17180,17180,0
20241015,175400,676718360,17180,17180,17180,17180,0
20241015,175300,676718360,17180,17180,17180,17180,0
20241015,175200,676718360,17180,17180,17180,17180,0
20241015,175100,676718360,17180,17180,17180,17180,0
20241015,175000,676718360,17180,17180,17180,17180,0
20241015,174900,676718360,17180,17180,17180,17180,0
20241015,174800,676718360,17180,17180,17180,17180,0
20241015,174700,676718360,17180,17180,17180,17180,0
20241015,174600,676718360,17180,17180,17180,17180,0
20241015,174500,676718360,17180,17180,17180,17180,0
20241015,174400,676718360,17180,17180,17180,17180,0
20241015,174300,676718360,17180,17180,17180,17180,0
20241015,174200,676718360,17180,17180,17180,17180,0
20241015,174100,676718360,17180,17180,17180,17180,0
20241015,174000,676718360,17180,17180,17180,17180,0
20241015,173900,676718360,17180,17180,17180,17180,0
20241015,173800,676718360,17180,17180,17180,17180,0
20241015,173700,676718360,17180,17180,17180,17180,0
20241015,173600,676718360,17180,17180,17180,17180,0
20241015,173500,676718360,17180,17180,17180,17180,0
20241015,173400,676718360,17180,17180,17180,17180,0
20241015,173300,676718360,17180,17180,17180,17180,376
20241015,173200,676718360,17180,17180,17180,17180,0
20241015,173100,676718360,17180,17180,17180,17180,0
20241015,173000,676718360,17180,17180,17180,17180,0
20241015,172900,676718360,17180,17180,17180,17180,0
20241015,172800,676718360,17180,17180,17180,17180,0
20241015,172700,676718360,17180,17180,17180,17180,0
20241015,172600,676718360,17180,17180,17180,17180,0
20241015,172500,676718360,17180,17180,17180,17180,0
20241015,172400,676718360,17180,17180,17180,17180,0
20241015,172300,676718360,17180,17180,17180,17180,0
20241015,172200,676718360,17180,17180,17180,17180,0
20241015,172100,676718360,17180,17180,17180,17180,0
20241015,172000,676718360,17180,17180,17180,17180,0
20241015,171900,676718360,17180,17180,17180,17180,0
20241015,171800,676718360,17180,17180,17180,17180,0
20241015,171700,676718360,17180,17180,17180,17180,0
20241015,171600,676718360,17180,17180,17180,17180,0
20241015,171500,676718360,17180,17180,17180,17180,0
20241015,171400,676718360,17180,17180,17180,17180,0
20241015,171300,676718360,17180,17180,17180,17180,0
20241015,171200,676718360,17180,17180,17180,17180,0
20241015,171100,676718360,17180,17180,17180,17180,0
20241015,171000,676718360,17180,17180,17180,17180,0
20241015,170900,676718360,17180,17180,17180,17180,0
20241015,170800,676718360,17180,17180,17180,17180,0
20241015,170700,676718360,17180,17180,17180,17180,0
20241015,170600,676718360,17180,17180,17180,17180,0
20241015,170500,676718360,17180,17180,17180,17180,0
20241015,170400,676718360,17180,17180,17180,17180,0
20241015,170300,676718360,17180,17180,17180,17180,376
20241015,170200,676718360,17180,17180,17180,17180,0
20241015,170100,676718360,17180,17180,17180,17180,0
20241015,170000,676718360,17180,17180,17180,17180,0
20241015,165900,676718360,17180,17180,17180,17180,0
20241015,165800,676718360,17180,17180,17180,17180,0
20241015,165700,676718360,17180,17180,17180,17180,0
20241015,165600,676718360,17180,17180,17180,17180,0
20241015,165500,676718360,17180,17180,17180,17180,0
20241015,165400,676718360,17180,17180,17180,17180,0
20241015,165300,676718360,17180,17180,17180,17180,0
20241015,165200,676718360,17180,17180,17180,17180,0
20241015,165100,676718360,17180,17180,17180,17180,0
20241015,165000,676718360,17180,17180,17180,17180,0
20241015,164900,676718360,17180,17180,17180,17180,0
20241015,164800,676718360,17180,17180,17180,17180,0
20241015,164700,676718360,17180,17180,17180,17180,0
20241015,164600,676718360,17180,17180,17180,17180,0
20241015,164500,676718360,17180,17180,17180,17180,0
20241015,164400,676718360,17180,17180,17180,17180,0
20241015,164300,676718360,17180,17180,17180,17180,0
20241015,164200,676718360,17180,17180,17180,17180,0
20241015,164100,676718360,17180,17180,17180,17180,0
20241015,164000,676718360,17180,17180,17180,17180,0
20241015,163900,676718360,17180,17180,17180,17180,0
20241015,163800,676718360,17180,17180,17180,17180,0
20241015,163700,676718360,17180,17180,17180,17180,0
20241015,163600,676718360,17180,17180,17180,17180,0
20241015,163500,676718360,17180,17180,17180,17180,0
20241015,163400,676718360,17180,17180,17180,17180,0
20241015,163300,676718360,17180,17180,17180,17180,376
20241015,163200,676718360,17180,17180,17180,17180,0
20241015,163100,676718360,17180,17180,17180,17180,0
20241015,163000,676718360,17180,17180,17180,17180,0
20241015,162900,676718360,17180,17180,17180,17180,0
20241015,162800,676718360,17180,17180,17180,17180,0
20241015,162700,676718360,17180,17180,17180,17180,0
20241015,162600,676718360,17180,17180,17180,17180,0
20241015,162500,676718360,17180,17180,17180,17180,0
20241015,162400,676718360,17180,17180,17180,17180,0
20241015,162300,676718360,17180,17180,17180,17180,0
20241015,162200,676718360,17180,17180,17180,17180,0
20241015,162100,676718360,17180,17180,17180,17180,0
20241015,162000,676718360,17180,17180,17180,17180,0
20241015,161900,676718360,17180,17180,17180,17180,0
20241015,161800,676718360,17180,17180,17180,17180,0
20241015,161700,676718360,17180,17180,17180,17180,0
20241015,161600,676718360,17180,17180,17180,17180,0
20241015,161500,676718360,17180,17180,17180,17180,0
20241015,161400,676718360,17180,17180,17180,17180,0
20241015,161300,676718360,17180,17180,17180,17180,0
20241015,161200,676718360,17180,17180,17180,17180,0
20241015,161100,676718360,17180,17180,17180,17180,0
20241015,161000,676718360,17180,17180,17180,17180,0
20241015,160900,676718360,17180,17180,17180,17180,0
20241015,160800,676718360,17180,17180,17180,17180,0
20241015,160700,676718360,17180,17180,17180,17180,0
20241015,160600,676718360,17180,17180,17180,17180,0
20241015,160500,676718360,17180,17180,17180,17180,0
20241015,160400,676718360,17180,17180,17180,17180,0
20241015,160300,676718360,17180,17180,17180,17180,376
20241015,160200,676718360,17180,17180,17180,17180,0
20241015,160100,676718360,17180,17180,17180,17180,0
20241015,160000,676718360,17180,17180,17180,17180,0
20241015,155900,676718360,17180,17180,17180,17180,0
20241015,155800,676718360,17180,17180,17180,17180,0
20241015,155700,676718360,17180,17180,17180,17180,0
20241015,155600,676718360,17180,17180,17180,17180,0
20241015,155500,676718360,17180,17180,17180,17180,0
20241015,155400,676718360,17180,17180,17180,17180,0
20241015,155300,676718360,17180,17180,17180,17180,0
20241015,155200,676718360,17180,17180,17180,17180,0
20241015,155100,676718360,17180,17180,17180,17180,0
20241015,155000,676718360,17180,17180,17180,17180,0
20241015,154900,676718360,17180,17180,17180,17180,0
20241015,154800,676718360,17180,17180,17180,17180,0
20241015,154700,676718360,17180,17180,17180,17180,0
20241015,154600,676718360,17180,17180,17180,17180,0
20241015,154500,676718360,17180,17180,17180,17180,0
20241015,154400,676718360,17180,17180,17180,17180,0
20241015,154300,676718360,17180,17180,17180,17180,0
20241015,154200,676718360,17180,17180,17180,17180,0
20241015,154100,676718360,17180,17180,17180,17180,0
20241015,154000,676718360,17180,17180,17180,17180,0
20241015,153900,676718360,17180,17180,17180,17180,0
20241015,153800,676718360,17180,17180,17180,17180,0
20241015,153700,676718360,17180,17180,17180,17180,0
20241015,153600,676718360,17180,17180,17180,17180,0
20241015,153500,676718360,17180,17180,17180,17180,0
20241015,153400,676718360,17180,17180,17180,17180,0
20241015,153300,676718360,17180,17180,17180,17180,376
20241015,153200,676718360,17180,17180,17180,17180,0
20241015,153100,676718360,17180,17180,17180,17180,0
20241015,153000,676718360,17180,17180,17180,17180,376
20241015,152900,670258680,17500,17500,17500,17500,0
20241015,152800,670258680,17500,17500,17500,17500,0
20241015,152700,670258680,17500,17500,17500,17500,0
20241015,152600,670258680,17500,17500,17500,17500,0
20241015,152500,670258680,17500,17500,17500,17500,0
20241015,152400,670258680,17500,17500,17500,17500,0
20241015,152300,670258680,17500,17500,17500,17500,0
20241015,152200,670258680,17500,17500,17500,17500,0
20241015,152100,670258680,17500,17500,17500,17500,0
20241015,152000,670258680,17500,17500,17500,17500,0
20241015,151900,670258680,17500,17500,17500,17500,1
20241015,151800,670241180,17260,17200,17520,17200,238
20241015,151700,666121870,17200,17200,17200,17200,12
20241015,151600,665915470,17190,17190,17190,17190,5
20241015,151500,665829520,17190,17180,17190,17180,51
20241015,151400,664953260,17190,17190,17190,17190,7
20241015,151300,664832930,17190,17190,17190,17190,1
20241015,151200,664815740,17180,17180,17180,17180,28
20241015,151100,664334700,17170,17170,17170,17170,3
20241015,151000,664283190,17180,17180,17180,17180,0
20241015,150900,664283190,17180,17180,17180,17180,0
20241015,150800,664283190,17180,17180,17180,17180,0
20241015,150700,664283190,17180,17180,17180,17180,8
20241015,150600,664145750,17160,17160,17160,17160,1
20241015,150500,664128590,17160,17160,17160,17160,0
20241015,150400,664128590,17160,17160,17160,17160,14
20241015,150300,663888350,17190,17190,17190,17190,14
20241015,150200,663647690,17190,17190,17190,17190,0
20241015,150100,663647690,17190,17200,17200,17190,11
20241015,150000,663458520,17190,17350,17350,17190,39
20241015,145900,662787590,17360,17360,17360,17360,30
20241015,145800,662266790,17250,17150,17250,17150,647
20241015,145700,651170420,17150,17150,17150,17150,110
20241015,145600,649283920,17140,17130,17140,17130,56
20241015,145500,648324470,17110,17110,17110,17110,202
20241015,145400,644868250,17130,17130,17130,17130,10
20241015,145300,644696950,17130,17130,17130,17130,7
20241015,145200,644577040,17130,17110,17130,17110,8
20241015,145100,644440140,17110,17120,17120,17110,13
20241015,145000,644217680,17120,17120,17120,17120,19
20241015,144900,643892400,17080,17080,17080,17080,17
20241015,144800,643602040,17080,17080,17080,17080,64
20241015,144700,642508920,17080,17080,17080,17080,2
20241015,144600,642474760,17070,17070,17070,17070,35
20241015,144500,641877310,17070,17070,17070,17050,5
20241015,144400,641791980,17070,17070,17070,17070,0
20241015,144300,641791980,17070,17070,17070,17070,0
20241015,144200,641791980,17070,17070,17070,17070,2
20241015,144100,641757840,17070,17040,17070,17040,66
20241015,144000,640632750,17030,17040,17040,17030,28
20241015,143900,640155710,17040,17070,17070,17030,419
20241015,143800,633013930,17070,17070,17070,17070,1
20241015,143700,632996860,17070,17070,17070,17070,11
20241015,143600,632809090,17070,17080,17080,17070,104
20241015,143500,631033320,17080,17090,17090,17080,42
20241015,143400,630315580,17090,17090,17090,17090,1
20241015,143300,630298490,17090,17090,17090,17090,1
20241015,143200,630281400,17090,17090,17090,17090,1
20241015,143100,630264310,17090,17120,17120,17090,133
20241015,143000,627990110,17120,17120,17120,17120,0
20241015,142900,627990110,17120,17120,17120,17120,4
20241015,142800,627921630,17130,17130,17130,17130,0
20241015,142700,627921630,17130,17130,17130,17130,1
20241015,142600,627904500,17130,17130,17130,17130,1
20241015,142500,627887370,17130,17130,17130,17130,36
20241015,142400,627270690,17130,17130,17130,17130,0
20241015,142300,627270690,17130,17130,17130,17130,0
20241015,142200,627270690,17130,17120,17130,17120,84
20241015,142100,625831800,17130,17130,17130,17130,36
20241015,142000,625215120,17130,17130,17130,17130,0
20241015,141900,625215120,17130,17130,17130,17130,0
20241015,141800,625215120,17130,17130,17130,17130,2
20241015,141700,625180860,17110,17110,17110,17110,96
20241015,141600,623538300,17110,17110,17110,17110,15
20241015,141500,623281650,17110,17110,17110,17110,0
20241015,141400,623281650,17110,17110,17110,17110,0
20241015,141300,623281650,17110,17110,17110,17110,339
20241015,141200,617481360,17110,17110,17110,17110,6
20241015,141100,617378700,17110,17110,17110,17110,120
20241015,141000,615325500,17110,17100,17110,17100,85
20241015,140900,613871990,17110,17110,17110,17110,8
20241015,140800,613735110,17100,17110,17110,17100,192
20241015,140700,610451490,17110,17110,17110,17110,0
20241015,140600,610451490,17110,17110,17110,17110,0
20241015,140500,610451490,17110,17110,17110,17110,0
20241015,140400,610451490,17110,17120,17120,17100,282
20241015,140300,605628100,17110,17130,17130,17110,114
20241015,140200,603676510,17160,17160,17160,17160,0
20241015,140100,603676510,17160,17160,17160,17160,20
20241015,140000,603333310,17130,17130,17130,17130,0
20241015,135900,603333310,17130,17130,17130,17130,0
20241015,135800,603333310,17130,17150,17150,17130,111
20241015,135700,601430390,17150,17150,17150,17150,0
20241015,135600,601430390,17150,17150,17150,17150,0
20241015,135500,601430390,17150,17150,17150,17150,0
20241015,135400,601430390,17150,17150,17150,17150,0
20241015,135300,601430390,17150,17150,17150,17150,0
20241015,135200,601430390,17150,17150,17150,17150,0
20241015,135100,601430390,17150,17150,17150,17150,0
20241015,135000,601430390,17150,17150,17150,17150,10
20241015,134900,601258890,17160,17160,17160,17160,0
20241015,134800,601258890,17160,17150,17160,17150,11
20241015,134700,601070220,17140,17140,17140,17140,0
20241015,134600,601070220,17140,17140,17140,17140,1
20241015,134500,601053080,17150,17150,17150,17150,0
20241015,134400,601053080,17150,17150,17150,17150,0
20241015,134300,601053080,17150,17150,17150,17150,1
20241015,134200,601035930,17120,17120,17120,17120,0
20241015,134100,601035930,17120,17120,17120,17120,2
20241015,134000,601001690,17110,17110,17110,17110,0
20241015,133900,601001690,17110,17110,17110,17110,0
20241015,133800,601001690,17110,17110,17110,17110,0
20241015,133700,601001690,17110,17160,17160,17110,638
20241015,133600,590075490,17160,17160,17160,17160,0
20241015,133500,590075490,17160,17160,17160,17160,0
20241015,133400,590075490,17160,17160,17160,17160,100
20241015,133300,588359490,17140,17140,17140,17140,121
20241015,133200,586285550,17140,17150,17150,17140,128
20241015,133100,584091350,17160,17160,17160,17160,0
20241015,133000,584091350,17160,17150,17160,17150,17
20241015,132900,583799790,17150,17150,17150,17150,0
20241015,132800,583799790,17150,17150,17150,17150,297
20241015,132700,578706240,17150,17150,17150,17150,16
20241015,132600,578431840,17160,17160,17160,17160,0
20241015,132500,578431840,17160,17160,17160,17160,0
20241015,132400,578431840,17160,17170,17180,17160,95
20241015,132300,576801520,17180,17180,17180,17180,0
20241015,132200,576801520,17180,17180,17180,17180,35
20241015,132100,576200220,17180,17180,17180,17180,0
20241015,132000,576200220,17180,17180,17180,17180,50
20241015,131900,575341220,17180,17180,17180,17180,1
20241015,131800,575324040,17180,17180,17180,17180,3
20241015,131700,575272500,17150,17150,17150,17150,0
20241015,131600,575272500,17150,17150,17150,17150,0
20241015,131500,575272500,17150,17150,17150,17150,0
20241015,131400,575272500,17150,17150,17150,17150,0
20241015,131300,575272500,17150,17150,17150,17150,0
20241015,131200,575272500,17150,17150,17150,17150,5
20241015,131100,575186750,17160,17160,17160,17160,26
20241015,131000,574740590,17160,17160,17160,17160,0
20241015,130900,574740590,17160,17160,17160,17160,0
20241015,130800,574740590,17160,17160,17160,17160,21
20241015,130700,574380230,17170,17170,17170,17170,0
20241015,130600,574380230,17170,17170,17170,17170,1
20241015,130500,574363060,17170,17170,17170,17170,1
20241015,130400,574345890,17160,17160,17160,17160,0
20241015,130300,574345890,17160,17160,17160,17160,0
20241015,130200,574345890,17160,17160,17160,17160,0
20241015,130100,574345890,17160,17160,17160,17160,0
20241015,130000,574345890,17160,17160,17160,17160,0
20241015,125900,574345890,17160,17160,17160,17160,0
20241015,125800,574345890,17160,17160,17160,17160,0
20241015,125700,574345890,17160,17160,17160,17160,1
20241015,125600,574328730,17150,17150,17150,17150,0
20241015,125500,574328730,17150,17150,17150,17150,6
20241015,125400,574225830,17160,17170,17170,17160,7
20241015,125300,574105680,17170,17170,17170,17170,0
20241015,125200,574105680,17170,17170,17170,17170,44
20241015,125100,573350200,17180,17180,17180,17180,0
20241015,125000,573350200,17180,17180,17180,17180,0
20241015,124900,573350200,17180,17180,17180,17180,0
20241015,124800,573350200,17180,17180,17180,17180,1
20241015,124700,573333020,17170,17170,17170,17170,0
20241015,124600,573333020,17170,17170,17170,17170,0
20241015,124500,573333020,17170,17170,17170,17170,1139
20241015,124400,553776390,17160,17160,17160,17160,0
20241015,124300,553776390,17160,17160,17160,17160,0
20241015,124200,553776390,17160,17160,17160,17160,0
20241015,124100,553776390,17160,17160,17160,17160,0
20241015,124000,553776390,17160,17160,17160,17160,0
20241015,123900,553776390,17160,17160,17160,17160,4
20241015,123800,553707750,17180,17180,17180,17180,28
20241015,123700,553226710,17180,17180,17180,17180,1
20241015,123600,553209530,17180,17180,17180,17180,0
20241015,123500,553209530,17180,17180,17180,17180,0
20241015,123400,553209530,17180,17180,17180,17180,0
20241015,123300,553209530,17180,17180,17180,17180,0
20241015,123200,553209530,17180,17180,17180,17180,0
20241015,123100,553209530,17180,17180,17180,17180,3
20241015,123000,553157990,17180,17180,17180,17180,0
20241015,122900,553157990,17180,17180,17180,17180,1
20241015,122800,553140810,17160,17160,17160,17160,4
20241015,122700,553072170,17160,17160,17160,17160,0
20241015,122600,553072170,17160,17160,17160,17160,0
20241015,122500,553072170,17160,17150,17160,17150,52
20241015,122400,552179870,17150,17150,17150,17150,0
20241015,122300,552179870,17150,17170,17170,17150,315
20241015,122200,546776600,17180,17180,17180,17180,0
20241015,122100,546776600,17180,17180,17180,17180,2
20241015,122000,546742240,17180,17180,17180,17180,1
20241015,121900,546725060,17180,17180,17180,17180,0
20241015,121800,546725060,17180,17180,17180,17180,162
20241015,121700,543941900,17180,17190,17190,17180,9
20241015,121600,543787230,17180,17190,17190,17180,113
20241015,121500,541845320,17190,17190,17190,17190,227
20241015,121400,537943190,17190,17190,17190,17190,0
20241015,121300,537943190,17190,17200,17200,17190,13
20241015,121200,537719600,17190,17190,17190,17170,808
20241015,121100,523834390,17180,17180,17180,17180,20
20241015,121000,523490790,17180,17180,17180,17180,40
20241015,120900,522803590,17190,17190,17190,17190,80
20241015,120800,521428390,17190,17190,17190,17190,0
20241015,120700,521428390,17190,17190,17190,17190,0
20241015,120600,521428390,17190,17190,17190,17190,0
20241015,120500,521428390,17190,17190,17190,17190,1
20241015,120400,521411200,17200,17200,17200,17200,0
20241015,120300,521411200,17200,17200,17200,17200,0
20241015,120200,521411200,17200,17200,17200,17200,3
20241015,120100,521359600,17200,17200,17200,17200,135
20241015,120000,519037600,17200,17200,17200,17200,0
20241015,115900,519037600,17200,17200,17200,17170,73
20241015,115800,517782610,17200,17200,17200,17200,1
20241015,115700,517765410,17190,17190,17190,17190,0
20241015,115600,517765410,17190,17230,17230,17190,819
20241015,115500,503677980,17240,17320,17320,17240,709
20241015,115400,491416470,17380,17380,17380,17380,0
20241015,115300,491416470,17380,17380,17380,17380,0
20241015,115200,491416470,17380,17380,17380,17380,0
20241015,115100,491416470,17380,17380,17380,17380,0
20241015,115000,491416470,17380,17380,17380,17380,0
20241015,114900,491416470,17380,17380,17380,17380,2
20241015,114800,491381710,17380,17350,17380,17350,62
20241015,114700,490305140,17320,17320,17320,17320,29
20241015,114600,489802860,17350,17350,17350,17350,0
20241015,114500,489802860,17350,17340,17350,17340,57
20241015,114400,488814110,17350,17350,17350,17350,0
20241015,114300,488814110,17350,17350,17350,17350,0
20241015,114200,488814110,17350,17350,17350,17350,1
20241015,114100,488796760,17320,17320,17320,17320,0
20241015,114000,488796760,17320,17320,17320,17320,0
20241015,113900,488796760,17320,17320,17320,17320,0
20241015,113800,488796760,17320,17320,17320,17320,0
20241015,113700,488796760,17320,17320,17320,17320,0
20241015,113600,488796760,17320,17320,17320,17320,0
20241015,113500,488796760,17320,17320,17320,17320,1
20241015,113400,488779440,17310,17300,17310,17300,2
20241015,113300,488744830,17310,17310,17310,17310,2
20241015,113200,488710210,17300,17310,17310,17300,2
20241015,113100,488675600,17300,17300,17300,17300,0
20241015,113000,488675600,17300,17300,17300,17300,12
20241015,112900,488468000,17300,17300,17300,17300,179
20241015,112800,485371300,17360,17300,17360,17300,505
20241015,112700,476634500,17360,17310,17360,17300,144
20241015,112600,474141670,17300,17300,17300,17300,10
20241015,112500,473968670,17300,17260,17300,17250,62
20241015,112400,472897710,17260,17260,17300,17260,316
20241015,112300,467443510,17230,17230,17230,17230,0
20241015,112200,467443510,17230,17230,17230,17230,1
20241015,112100,467426280,17260,17260,17260,17260,5
20241015,112000,467339980,17190,17180,17190,17180,237
20241015,111900,463265960,17180,17190,17190,17180,47
20241015,111800,462458040,17170,17170,17170,17170,2
20241015,111700,462423700,17260,17260,17260,17260,10
20241015,111600,462251100,17260,17180,17260,17170,8
20241015,111500,462113640,17160,17160,17160,17160,0
20241015,111400,462113640,17160,17160,17160,17160,1
20241015,111300,462096480,17170,17170,17170,17170,0
20241015,111200,462096480,17170,17170,17170,17170,48
20241015,111100,461272320,17160,17160,17160,17160,0
20241015,111000,461272320,17160,17160,17160,17160,1
20241015,110900,461255160,17150,17150,17150,17150,0
20241015,110800,461255160,17150,17180,17190,17150,514
20241015,110700,452423480,17140,17140,17140,17140,0
20241015,110600,452423480,17140,17140,17140,17140,0
20241015,110500,452423480,17140,17140,17140,17140,41
20241015,110400,451720740,17140,17140,17140,17140,0
20241015,110300,451720740,17140,17140,17140,17140,441
20241015,110200,444162000,17140,17160,17160,17140,11
20241015,110100,443973320,17170,17170,17170,17170,4
20241015,110000,443904640,17180,17180,17180,17180,10
20241015,105900,443732840,17180,17180,17180,17180,8
20241015,105800,443595400,17180,17180,17180,17180,0
20241015,105700,443595400,17180,17180,17180,17180,1
20241015,105600,443578220,17190,17170,17190,17170,39
20241015,105500,442908570,17200,17200,17200,17200,22
20241015,105400,442530170,17200,17200,17200,17200,0
20241015,105300,442530170,17200,17200,17200,17200,2
20241015,105200,442495770,17250,17250,17250,17250,10
20241015,105100,442323270,17170,17170,17170,17170,0
20241015,105000,442323270,17170,17170,17170,17170,0
20241015,104900,442323270,17170,17170,17170,17170,0
20241015,104800,442323270,17170,17170,17170,17170,3
20241015,104700,442271760,17250,17250,17250,17250,11
20241015,104600,442082010,17260,17260,17260,17260,5
20241015,104500,441995710,17260,17130,17260,17130,72
20241015,104400,440755700,17130,17130,17130,17130,10
20241015,104300,440584400,17130,17120,17130,17120,51
20241015,104200,439711190,17120,17120,17120,17120,0
20241015,104100,439711190,17120,17120,17120,17120,10
20241015,104000,439539990,17130,17060,17130,17030,467
20241015,103900,431576170,17060,17050,17060,17050,214
20241015,103800,427925470,17050,17060,17060,17050,43
20241015,103700,427192100,17060,17060,17060,17060,10
20241015,103600,427021500,17200,17200,17200,17200,0
20241015,103500,427021500,17200,17200,17200,17200,40
20241015,103400,426333500,17090,17030,17090,17030,83
20241015,103300,424918000,17030,17030,17030,17030,4
20241015,103200,424849880,17030,17000,17030,17000,20
20241015,103100,424509430,17000,17030,17030,17000,24
20241015,103000,424100770,17030,17030,17030,17030,2
20241015,102900,424066710,17030,17030,17030,17030,0
20241015,102800,424066710,17030,17010,17030,17010,200
20241015,102700,420661820,17000,17000,17000,17000,30
20241015,102600,420151820,17000,17000,17000,17000,100
20241015,102500,418451820,17000,17020,17020,17000,406
20241015,102400,411545510,17030,17050,17050,17030,138
20241015,102300,409193580,17050,17050,17050,17050,167
20241015,102200,406346230,17090,17100,17100,17050,715
20241015,102100,394134240,17090,17120,17120,17090,256
20241015,102000,389756130,17200,17190,17200,17190,5
20241015,101900,389670170,17210,17210,17210,17210,6
20241015,101800,389566910,17210,17210,17210,17210,1
20241015,101700,389549700,17110,17110,17110,17110,0
20241015,101600,389549700,17110,17110,17110,17110,0
20241015,101500,389549700,17110,17110,17110,17110,100
20241015,101400,387838700,17110,17140,17140,17110,95
20241015,101300,386210430,17100,17100,17100,17100,34
20241015,101200,385629030,17100,17120,17140,17100,129
20241015,101100,383420850,17120,17130,17130,17100,770
20241015,101000,370244620,17140,17160,17160,17140,128
20241015,100900,368050050,17190,17140,17190,17140,111
20241015,100800,366142210,17150,17170,17190,17150,280
20241015,100700,361336000,17190,17190,17190,17180,41
20241015,100600,360631540,17190,17200,17250,17190,174
20241015,100500,357639590,17200,17200,17200,17200,1
20241015,100400,357622390,17190,17190,17190,17190,0
20241015,100300,357622390,17190,17200,17200,17190,203
20241015,100200,354131810,17190,17190,17190,17190,100
20241015,100100,352412810,17190,17200,17200,17190,1013
20241015,100000,334999210,17190,17200,17200,17190,57
20241015,095900,334018970,17200,17200,17200,17200,3
20241015,095800,333967370,17200,17200,17200,17200,0
20241015,095700,333967370,17200,17200,17200,17200,55
20241015,095600,333021370,17200,17200,17200,17200,4
20241015,095500,332952570,17180,17180,17190,17180,127
20241015,095400,330770680,17190,17200,17200,17180,67
20241015,095300,329618890,17200,17200,17200,17200,0
20241015,095200,329618890,17200,17220,17220,17200,207
20241015,095100,326057410,17210,17230,17230,17210,54
20241015,095000,325127990,17230,17250,17250,17220,248
20241015,094900,320855300,17260,17230,17260,17230,51
20241015,094800,319975970,17230,17220,17230,17210,33
20241015,094700,319407810,17230,17210,17260,17210,103
20241015,094600,317631660,17210,17290,17290,17210,255
20241015,094500,313230790,17300,17330,17330,17270,122
20241015,094400,311120230,17340,17340,17340,17330,61
20241015,094300,310062530,17330,17350,17350,17330,76
20241015,094200,308744400,17350,17430,17430,17340,36
20241015,094100,308119530,17300,17450,17450,17280,175
20241015,094000,305094680,17450,17360,17450,17270,405
20241015,093900,298085000,17350,17450,17450,17350,145
20241015,093800,295568250,17450,17450,17450,17450,0
20241015,093700,295568250,17450,17450,17450,17450,2
20241015,093600,295533350,17450,17350,17450,17300,124
20241015,093500,293379850,17350,17290,17350,17290,262
20241015,093400,288839370,17300,17370,17370,17300,207
20241015,093300,285250620,17390,17390,17390,17340,137
20241015,093200,282870320,17400,17470,17480,17400,264
20241015,093100,278269950,17470,17620,17620,17420,2781
20241015,093000,229375870,17740,17700,17740,17620,437
20241015,092900,221671840,17750,17750,17750,17700,1041
20241015,092800,203202530,17750,17750,17750,17750,6
20241015,092700,203096030,17800,17800,17800,17800,2
20241015,092600,203060430,17800,17740,17800,17740,83
20241015,092500,201587440,17740,17830,17830,17740,471
20241015,092400,193220230,17940,17940,17950,17940,66
20241015,092300,192036050,17900,17820,17940,17820,39
20241015,092200,191338390,17800,17900,17900,17800,44
20241015,092100,190553070,17950,17770,17950,17770,100
20241015,092000,188764110,17740,17860,17860,17740,153
20241015,091900,186043040,17900,17900,17910,17900,15
20241015,091800,185774490,17920,18100,18100,17920,327
20241015,091700,179901090,18100,18100,18100,18100,7
20241015,091600,179774390,18100,18220,18220,18100,193
20241015,091500,176268510,18220,18160,18220,18100,257
20241015,091400,171598450,18270,18260,18290,18160,857
20241015,091300,155947320,18190,18100,18200,17950,2358
20241015,091200,113169130,17920,17960,18100,17840,2200
20241015,091100,73531610,17830,17750,17970,17750,211
20241015,091000,69758020,17730,17730,17730,17730,0
20241015,090900,69758020,17730,17750,17750,17730,566
20241015,090800,59712330,17730,17730,17730,17730,50
20241015,090700,58825830,17730,17730,17980,17730,111
20241015,090600,56840630,17730,17740,17870,17730,933
20241015,090500,40250110,17630,17860,17860,17630,299
20241015,090400,34975180,17650,17650,17880,17650,177
20241015,090300,31847640,17810,17810,17810,17810,458
20241015,090200,23690660,17780,17770,17780,17770,244
20241015,090100,19352650,17780,17650,17780,17650,102
20241015,090000,17552220,17630,18030,18030,17460,976