KissMeData/389500/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,213000,325710750,16260,16260,16260,16260,320
20241017,212900,325710750,16260,16260,16260,16260,0
20241017,212800,325710750,16260,16260,16260,16260,0
20241017,212700,325710750,16260,16260,16260,16260,0
20241017,212600,325710750,16260,16260,16260,16260,0
20241017,212500,325710750,16260,16260,16260,16260,0
20241017,212400,325710750,16260,16260,16260,16260,0
20241017,212300,325710750,16260,16260,16260,16260,0
20241017,212200,325710750,16260,16260,16260,16260,0
20241017,212100,325710750,16260,16260,16260,16260,0
20241017,212000,325710750,16260,16260,16260,16260,0
20241017,211900,325710750,16260,16260,16260,16260,0
20241017,211800,325710750,16260,16260,16260,16260,0
20241017,211700,325710750,16260,16260,16260,16260,0
20241017,211600,325710750,16260,16260,16260,16260,0
20241017,211500,325710750,16260,16260,16260,16260,0
20241017,211400,325710750,16260,16260,16260,16260,0
20241017,211300,325710750,16260,16260,16260,16260,0
20241017,211200,325710750,16260,16260,16260,16260,0
20241017,211100,325710750,16260,16260,16260,16260,0
20241017,211000,325710750,16260,16260,16260,16260,0
20241017,210900,325710750,16260,16260,16260,16260,0
20241017,210800,325710750,16260,16260,16260,16260,0
20241017,210700,325710750,16260,16260,16260,16260,0
20241017,210600,325710750,16260,16260,16260,16260,0
20241017,210500,325710750,16260,16260,16260,16260,0
20241017,210400,325710750,16260,16260,16260,16260,0
20241017,210300,325710750,16260,16260,16260,16260,0
20241017,210200,325710750,16260,16260,16260,16260,0
20241017,210100,325710750,16260,16260,16260,16260,0
20241017,210000,325710750,16260,16260,16260,16260,320
20241017,205900,325710750,16260,16260,16260,16260,0
20241017,205800,325710750,16260,16260,16260,16260,0
20241017,205700,325710750,16260,16260,16260,16260,0
20241017,205600,325710750,16260,16260,16260,16260,0
20241017,205500,325710750,16260,16260,16260,16260,0
20241017,205400,325710750,16260,16260,16260,16260,0
20241017,205300,325710750,16260,16260,16260,16260,0
20241017,205200,325710750,16260,16260,16260,16260,0
20241017,205100,325710750,16260,16260,16260,16260,0
20241017,205000,325710750,16260,16260,16260,16260,0
20241017,204900,325710750,16260,16260,16260,16260,0
20241017,204800,325710750,16260,16260,16260,16260,0
20241017,204700,325710750,16260,16260,16260,16260,0
20241017,204600,325710750,16260,16260,16260,16260,0
20241017,204500,325710750,16260,16260,16260,16260,0
20241017,204400,325710750,16260,16260,16260,16260,0
20241017,204300,325710750,16260,16260,16260,16260,0
20241017,204200,325710750,16260,16260,16260,16260,0
20241017,204100,325710750,16260,16260,16260,16260,0
20241017,204000,325710750,16260,16260,16260,16260,0
20241017,203900,325710750,16260,16260,16260,16260,0
20241017,203800,325710750,16260,16260,16260,16260,0
20241017,203700,325710750,16260,16260,16260,16260,0
20241017,203600,325710750,16260,16260,16260,16260,0
20241017,203500,325710750,16260,16260,16260,16260,0
20241017,203400,325710750,16260,16260,16260,16260,0
20241017,203300,325710750,16260,16260,16260,16260,0
20241017,203200,325710750,16260,16260,16260,16260,0
20241017,203100,325710750,16260,16260,16260,16260,0
20241017,203000,325710750,16260,16260,16260,16260,320
20241017,202900,325710750,16260,16260,16260,16260,0
20241017,202800,325710750,16260,16260,16260,16260,0
20241017,202700,325710750,16260,16260,16260,16260,0
20241017,202600,325710750,16260,16260,16260,16260,0
20241017,202500,325710750,16260,16260,16260,16260,0
20241017,202400,325710750,16260,16260,16260,16260,0
20241017,202300,325710750,16260,16260,16260,16260,0
20241017,202200,325710750,16260,16260,16260,16260,0
20241017,202100,325710750,16260,16260,16260,16260,0
20241017,202000,325710750,16260,16260,16260,16260,0
20241017,201900,325710750,16260,16260,16260,16260,0
20241017,201800,325710750,16260,16260,16260,16260,0
20241017,201700,325710750,16260,16260,16260,16260,0
20241017,201600,325710750,16260,16260,16260,16260,0
20241017,201500,325710750,16260,16260,16260,16260,0
20241017,201400,325710750,16260,16260,16260,16260,0
20241017,201300,325710750,16260,16260,16260,16260,0
20241017,201200,325710750,16260,16260,16260,16260,0
20241017,201100,325710750,16260,16260,16260,16260,0
20241017,201000,325710750,16260,16260,16260,16260,0
20241017,200900,325710750,16260,16260,16260,16260,0
20241017,200800,325710750,16260,16260,16260,16260,0
20241017,200700,325710750,16260,16260,16260,16260,0
20241017,200600,325710750,16260,16260,16260,16260,0
20241017,200500,325710750,16260,16260,16260,16260,0
20241017,200400,325710750,16260,16260,16260,16260,0
20241017,200300,325710750,16260,16260,16260,16260,0
20241017,200200,325710750,16260,16260,16260,16260,0
20241017,200100,325710750,16260,16260,16260,16260,0
20241017,200000,325710750,16260,16260,16260,16260,320
20241017,195900,325710750,16260,16260,16260,16260,0
20241017,195800,325710750,16260,16260,16260,16260,0
20241017,195700,325710750,16260,16260,16260,16260,0
20241017,195600,325710750,16260,16260,16260,16260,0
20241017,195500,325710750,16260,16260,16260,16260,0
20241017,195400,325710750,16260,16260,16260,16260,0
20241017,195300,325710750,16260,16260,16260,16260,0
20241017,195200,325710750,16260,16260,16260,16260,0
20241017,195100,325710750,16260,16260,16260,16260,0
20241017,195000,325710750,16260,16260,16260,16260,0
20241017,194900,325710750,16260,16260,16260,16260,0
20241017,194800,325710750,16260,16260,16260,16260,0
20241017,194700,325710750,16260,16260,16260,16260,0
20241017,194600,325710750,16260,16260,16260,16260,0
20241017,194500,325710750,16260,16260,16260,16260,0
20241017,194400,325710750,16260,16260,16260,16260,0
20241017,194300,325710750,16260,16260,16260,16260,0
20241017,194200,325710750,16260,16260,16260,16260,0
20241017,194100,325710750,16260,16260,16260,16260,0
20241017,194000,325710750,16260,16260,16260,16260,0
20241017,193900,325710750,16260,16260,16260,16260,0
20241017,193800,325710750,16260,16260,16260,16260,0
20241017,193700,325710750,16260,16260,16260,16260,0
20241017,193600,325710750,16260,16260,16260,16260,0
20241017,193500,325710750,16260,16260,16260,16260,0
20241017,193400,325710750,16260,16260,16260,16260,0
20241017,193300,325710750,16260,16260,16260,16260,0
20241017,193200,325710750,16260,16260,16260,16260,0
20241017,193100,325710750,16260,16260,16260,16260,0
20241017,193000,325710750,16260,16260,16260,16260,320
20241017,192900,325710750,16260,16260,16260,16260,0
20241017,192800,325710750,16260,16260,16260,16260,0
20241017,192700,325710750,16260,16260,16260,16260,0
20241017,192600,325710750,16260,16260,16260,16260,0
20241017,192500,325710750,16260,16260,16260,16260,0
20241017,192400,325710750,16260,16260,16260,16260,0
20241017,192300,325710750,16260,16260,16260,16260,0
20241017,192200,325710750,16260,16260,16260,16260,0
20241017,192100,325710750,16260,16260,16260,16260,0
20241017,192000,325710750,16260,16260,16260,16260,0
20241017,191900,325710750,16260,16260,16260,16260,0
20241017,191800,325710750,16260,16260,16260,16260,0
20241017,191700,325710750,16260,16260,16260,16260,0
20241017,191600,325710750,16260,16260,16260,16260,0
20241017,191500,325710750,16260,16260,16260,16260,0
20241017,191400,325710750,16260,16260,16260,16260,0
20241017,191300,325710750,16260,16260,16260,16260,0
20241017,191200,325710750,16260,16260,16260,16260,0
20241017,191100,325710750,16260,16260,16260,16260,0
20241017,191000,325710750,16260,16260,16260,16260,0
20241017,190900,325710750,16260,16260,16260,16260,0
20241017,190800,325710750,16260,16260,16260,16260,0
20241017,190700,325710750,16260,16260,16260,16260,0
20241017,190600,325710750,16260,16260,16260,16260,0
20241017,190500,325710750,16260,16260,16260,16260,0
20241017,190400,325710750,16260,16260,16260,16260,0
20241017,190300,325710750,16260,16260,16260,16260,0
20241017,190200,325710750,16260,16260,16260,16260,0
20241017,190100,325710750,16260,16260,16260,16260,0
20241017,190000,325710750,16260,16260,16260,16260,320
20241017,185900,325710750,16260,16260,16260,16260,0
20241017,185800,325710750,16260,16260,16260,16260,0
20241017,185700,325710750,16260,16260,16260,16260,0
20241017,185600,325710750,16260,16260,16260,16260,0
20241017,185500,325710750,16260,16260,16260,16260,0
20241017,185400,325710750,16260,16260,16260,16260,0
20241017,185300,325710750,16260,16260,16260,16260,0
20241017,185200,325710750,16260,16260,16260,16260,0
20241017,185100,325710750,16260,16260,16260,16260,0
20241017,185000,325710750,16260,16260,16260,16260,0
20241017,184900,325710750,16260,16260,16260,16260,0
20241017,184800,325710750,16260,16260,16260,16260,0
20241017,184700,325710750,16260,16260,16260,16260,0
20241017,184600,325710750,16260,16260,16260,16260,0
20241017,184500,325710750,16260,16260,16260,16260,0
20241017,184400,325710750,16260,16260,16260,16260,0
20241017,184300,325710750,16260,16260,16260,16260,0
20241017,184200,325710750,16260,16260,16260,16260,0
20241017,184100,325710750,16260,16260,16260,16260,0
20241017,184000,325710750,16260,16260,16260,16260,0
20241017,183900,325710750,16260,16260,16260,16260,0
20241017,183800,325710750,16260,16260,16260,16260,0
20241017,183700,325710750,16260,16260,16260,16260,0
20241017,183600,325710750,16260,16260,16260,16260,0
20241017,183500,325710750,16260,16260,16260,16260,0
20241017,183400,325710750,16260,16260,16260,16260,0
20241017,183300,325710750,16260,16260,16260,16260,0
20241017,183200,325710750,16260,16260,16260,16260,0
20241017,183100,325710750,16260,16260,16260,16260,0
20241017,183000,325710750,16260,16260,16260,16260,320
20241017,182900,325710750,16260,16260,16260,16260,0
20241017,182800,325710750,16260,16260,16260,16260,0
20241017,182700,325710750,16260,16260,16260,16260,0
20241017,182600,325710750,16260,16260,16260,16260,0
20241017,182500,325710750,16260,16260,16260,16260,0
20241017,182400,325710750,16260,16260,16260,16260,0
20241017,182300,325710750,16260,16260,16260,16260,0
20241017,182200,325710750,16260,16260,16260,16260,0
20241017,182100,325710750,16260,16260,16260,16260,0
20241017,182000,325710750,16260,16260,16260,16260,0
20241017,181900,325710750,16260,16260,16260,16260,0
20241017,181800,325710750,16260,16260,16260,16260,0
20241017,181700,325710750,16260,16260,16260,16260,0
20241017,181600,325710750,16260,16260,16260,16260,0
20241017,181500,325710750,16260,16260,16260,16260,0
20241017,181400,325710750,16260,16260,16260,16260,0
20241017,181300,325710750,16260,16260,16260,16260,0
20241017,181200,325710750,16260,16260,16260,16260,0
20241017,181100,325710750,16260,16260,16260,16260,0
20241017,181000,325710750,16260,16260,16260,16260,0
20241017,180900,325710750,16260,16260,16260,16260,0
20241017,180800,325710750,16260,16260,16260,16260,0
20241017,180700,325710750,16260,16260,16260,16260,0
20241017,180600,325710750,16260,16260,16260,16260,0
20241017,180500,325710750,16260,16260,16260,16260,0
20241017,180400,325710750,16260,16260,16260,16260,0
20241017,180300,325710750,16260,16260,16260,16260,0
20241017,180200,325710750,16260,16260,16260,16260,0
20241017,180100,325710750,16260,16260,16260,16260,0
20241017,180000,325710750,16260,16260,16260,16260,320
20241017,175900,325710750,16260,16260,16260,16260,0
20241017,175800,325710750,16260,16260,16260,16260,0
20241017,175700,325710750,16260,16260,16260,16260,0
20241017,175600,325710750,16260,16260,16260,16260,0
20241017,175500,325710750,16260,16260,16260,16260,0
20241017,175400,325710750,16260,16260,16260,16260,0
20241017,175300,325710750,16260,16260,16260,16260,0
20241017,175200,325710750,16260,16260,16260,16260,0
20241017,175100,325710750,16260,16260,16260,16260,0
20241017,175000,325710750,16260,16260,16260,16260,0
20241017,174900,325710750,16260,16260,16260,16260,0
20241017,174800,325710750,16260,16260,16260,16260,0
20241017,174700,325710750,16260,16260,16260,16260,0
20241017,174600,325710750,16260,16260,16260,16260,0
20241017,174500,325710750,16260,16260,16260,16260,0
20241017,174400,325710750,16260,16260,16260,16260,0
20241017,174300,325710750,16260,16260,16260,16260,0
20241017,174200,325710750,16260,16260,16260,16260,0
20241017,174100,325710750,16260,16260,16260,16260,0
20241017,174000,325710750,16260,16260,16260,16260,0
20241017,173900,325710750,16260,16260,16260,16260,0
20241017,173800,325710750,16260,16260,16260,16260,0
20241017,173700,325710750,16260,16260,16260,16260,0
20241017,173600,325710750,16260,16260,16260,16260,0
20241017,173500,325710750,16260,16260,16260,16260,0
20241017,173400,325710750,16260,16260,16260,16260,0
20241017,173300,325710750,16260,16260,16260,16260,0
20241017,173200,325710750,16260,16260,16260,16260,0
20241017,173100,325710750,16260,16260,16260,16260,0
20241017,173000,325710750,16260,16260,16260,16260,320
20241017,172900,325710750,16260,16260,16260,16260,0
20241017,172800,325710750,16260,16260,16260,16260,0
20241017,172700,325710750,16260,16260,16260,16260,0
20241017,172600,325710750,16260,16260,16260,16260,0
20241017,172500,325710750,16260,16260,16260,16260,0
20241017,172400,325710750,16260,16260,16260,16260,0
20241017,172300,325710750,16260,16260,16260,16260,0
20241017,172200,325710750,16260,16260,16260,16260,0
20241017,172100,325710750,16260,16260,16260,16260,0
20241017,172000,325710750,16260,16260,16260,16260,0
20241017,171900,325710750,16260,16260,16260,16260,0
20241017,171800,325710750,16260,16260,16260,16260,0
20241017,171700,325710750,16260,16260,16260,16260,0
20241017,171600,325710750,16260,16260,16260,16260,0
20241017,171500,325710750,16260,16260,16260,16260,0
20241017,171400,325710750,16260,16260,16260,16260,0
20241017,171300,325710750,16260,16260,16260,16260,0
20241017,171200,325710750,16260,16260,16260,16260,0
20241017,171100,325710750,16260,16260,16260,16260,0
20241017,171000,325710750,16260,16260,16260,16260,0
20241017,170900,325710750,16260,16260,16260,16260,0
20241017,170800,325710750,16260,16260,16260,16260,0
20241017,170700,325710750,16260,16260,16260,16260,0
20241017,170600,325710750,16260,16260,16260,16260,0
20241017,170500,325710750,16260,16260,16260,16260,0
20241017,170400,325710750,16260,16260,16260,16260,0
20241017,170300,325710750,16260,16260,16260,16260,0
20241017,170200,325710750,16260,16260,16260,16260,0
20241017,170100,325710750,16260,16260,16260,16260,0
20241017,170000,325710750,16260,16260,16260,16260,320
20241017,165900,325710750,16260,16260,16260,16260,0
20241017,165800,325710750,16260,16260,16260,16260,0
20241017,165700,325710750,16260,16260,16260,16260,0
20241017,165600,325710750,16260,16260,16260,16260,0
20241017,165500,325710750,16260,16260,16260,16260,0
20241017,165400,325710750,16260,16260,16260,16260,0
20241017,165300,325710750,16260,16260,16260,16260,0
20241017,165200,325710750,16260,16260,16260,16260,0
20241017,165100,325710750,16260,16260,16260,16260,0
20241017,165000,325710750,16260,16260,16260,16260,0
20241017,164900,325710750,16260,16260,16260,16260,0
20241017,164800,325710750,16260,16260,16260,16260,0
20241017,164700,325710750,16260,16260,16260,16260,0
20241017,164600,325710750,16260,16260,16260,16260,0
20241017,164500,325710750,16260,16260,16260,16260,0
20241017,164400,325710750,16260,16260,16260,16260,0
20241017,164300,325710750,16260,16260,16260,16260,0
20241017,164200,325710750,16260,16260,16260,16260,0
20241017,164100,325710750,16260,16260,16260,16260,0
20241017,164000,325710750,16260,16260,16260,16260,0
20241017,163900,325710750,16260,16260,16260,16260,0
20241017,163800,325710750,16260,16260,16260,16260,0
20241017,163700,325710750,16260,16260,16260,16260,0
20241017,163600,325710750,16260,16260,16260,16260,0
20241017,163500,325710750,16260,16260,16260,16260,0
20241017,163400,325710750,16260,16260,16260,16260,0
20241017,163300,325710750,16260,16260,16260,16260,0
20241017,163200,325710750,16260,16260,16260,16260,0
20241017,163100,325710750,16260,16260,16260,16260,0
20241017,163000,325710750,16260,16260,16260,16260,320
20241017,162900,325710750,16260,16260,16260,16260,0
20241017,162800,325710750,16260,16260,16260,16260,0
20241017,162700,325710750,16260,16260,16260,16260,0
20241017,162600,325710750,16260,16260,16260,16260,0
20241017,162500,325710750,16260,16260,16260,16260,0
20241017,162400,325710750,16260,16260,16260,16260,0
20241017,162300,325710750,16260,16260,16260,16260,0
20241017,162200,325710750,16260,16260,16260,16260,0
20241017,162100,325710750,16260,16260,16260,16260,0
20241017,162000,325710750,16260,16260,16260,16260,0
20241017,161900,325710750,16260,16260,16260,16260,0
20241017,161800,325710750,16260,16260,16260,16260,0
20241017,161700,325710750,16260,16260,16260,16260,0
20241017,161600,325710750,16260,16260,16260,16260,0
20241017,161500,325710750,16260,16260,16260,16260,0
20241017,161400,325710750,16260,16260,16260,16260,0
20241017,161300,325710750,16260,16260,16260,16260,0
20241017,161200,325710750,16260,16260,16260,16260,0
20241017,161100,325710750,16260,16260,16260,16260,0
20241017,161000,325710750,16260,16260,16260,16260,0
20241017,160900,325710750,16260,16260,16260,16260,0
20241017,160800,325710750,16260,16260,16260,16260,0
20241017,160700,325710750,16260,16260,16260,16260,0
20241017,160600,325710750,16260,16260,16260,16260,0
20241017,160500,325710750,16260,16260,16260,16260,0
20241017,160400,325710750,16260,16260,16260,16260,0
20241017,160300,325710750,16260,16260,16260,16260,0
20241017,160200,325710750,16260,16260,16260,16260,0
20241017,160100,325710750,16260,16260,16260,16260,0
20241017,160000,325710750,16260,16260,16260,16260,320
20241017,155900,325710750,16260,16260,16260,16260,0
20241017,155800,325710750,16260,16260,16260,16260,0
20241017,155700,325710750,16260,16260,16260,16260,0
20241017,155600,325710750,16260,16260,16260,16260,0
20241017,155500,325710750,16260,16260,16260,16260,0
20241017,155400,325710750,16260,16260,16260,16260,0
20241017,155300,325710750,16260,16260,16260,16260,0
20241017,155200,325710750,16260,16260,16260,16260,0
20241017,155100,325710750,16260,16260,16260,16260,0
20241017,155000,325710750,16260,16260,16260,16260,0
20241017,154900,325710750,16260,16260,16260,16260,0
20241017,154800,325710750,16260,16260,16260,16260,0
20241017,154700,325710750,16260,16260,16260,16260,0
20241017,154600,325710750,16260,16260,16260,16260,0
20241017,154500,325710750,16260,16260,16260,16260,0
20241017,154400,325710750,16260,16260,16260,16260,0
20241017,154300,325710750,16260,16260,16260,16260,0
20241017,154200,325710750,16260,16260,16260,16260,0
20241017,154100,325710750,16260,16260,16260,16260,0
20241017,154000,325710750,16260,16260,16260,16260,0
20241017,153900,325710750,16260,16260,16260,16260,0
20241017,153800,325710750,16260,16260,16260,16260,0
20241017,153700,325710750,16260,16260,16260,16260,0
20241017,153600,325710750,16260,16260,16260,16260,0
20241017,153500,325710750,16260,16260,16260,16260,0
20241017,153400,325710750,16260,16260,16260,16260,0
20241017,153300,325710750,16260,16260,16260,16260,0
20241017,153200,325710750,16260,16260,16260,16260,0
20241017,153100,325710750,16260,16260,16260,16260,0
20241017,153000,325710750,16260,16260,16260,16260,640
20241017,152900,320507550,16260,16260,16260,16260,0
20241017,152800,320507550,16260,16260,16260,16260,0
20241017,152700,320507550,16260,16260,16260,16260,0
20241017,152600,320507550,16260,16260,16260,16260,0
20241017,152500,320507550,16260,16260,16260,16260,0
20241017,152400,320507550,16260,16260,16260,16260,0
20241017,152300,320507550,16260,16260,16260,16260,0
20241017,152200,320507550,16260,16260,16260,16260,0
20241017,152100,320507550,16260,16260,16260,16260,0
20241017,152000,320507550,16260,16260,16260,16260,0
20241017,151900,320507550,16260,16300,16300,16260,255
20241017,151800,316354590,16290,16290,16290,16290,0
20241017,151700,316354590,16290,16320,16320,16290,927
20241017,151600,301243880,16370,16370,16370,16370,30
20241017,151500,300752780,16370,16370,16370,16370,0
20241017,151400,300752780,16370,16370,16370,16370,1
20241017,151300,300736410,16310,16310,16310,16310,1
20241017,151200,300720100,16310,16340,16340,16310,35
20241017,151100,300149070,16370,16310,16370,16310,235
20241017,151000,296316160,16310,16310,16310,16310,175
20241017,150900,293461910,16310,16310,16310,16310,6
20241017,150800,293364050,16310,16310,16310,16310,0
20241017,150700,293364050,16310,16310,16310,16310,0
20241017,150600,293364050,16310,16320,16320,16310,281
20241017,150500,288780860,16370,16370,16370,16370,1
20241017,150400,288764490,16370,16370,16370,16370,1
20241017,150300,288748120,16320,16320,16320,16320,100
20241017,150200,287116120,16320,16320,16320,16320,100
20241017,150100,285484120,16320,16320,16320,16320,77
20241017,150000,284227480,16410,16410,16410,16410,1
20241017,145900,284211070,16310,16310,16310,16310,0
20241017,145800,284211070,16310,16310,16310,16310,0
20241017,145700,284211070,16310,16310,16310,16310,1
20241017,145600,284194760,16300,16340,16340,16300,882
20241017,145500,269805760,16340,16340,16340,16340,0
20241017,145400,269805760,16340,16340,16340,16340,0
20241017,145300,269805760,16340,16340,16340,16340,2
20241017,145200,269773080,16330,16330,16330,16330,0
20241017,145100,269773080,16330,16330,16330,16330,0
20241017,145000,269773080,16330,16340,16340,16330,27
20241017,144900,269332160,16330,16330,16330,16330,0
20241017,144800,269332160,16330,16330,16330,16330,0
20241017,144700,269332160,16330,16340,16340,16330,334
20241017,144600,263876890,16330,16330,16330,16330,0
20241017,144500,263876890,16330,16330,16330,16330,0
20241017,144400,263876890,16330,16330,16330,16330,0
20241017,144300,263876890,16330,16330,16330,16330,0
20241017,144200,263876890,16330,16330,16330,16330,0
20241017,144100,263876890,16330,16330,16330,16330,0
20241017,144000,263876890,16330,16330,16330,16330,0
20241017,143900,263876890,16330,16330,16330,16330,92
20241017,143800,262374530,16330,16330,16330,16330,21
20241017,143700,262031600,16330,16330,16330,16330,1
20241017,143600,262015270,16330,16330,16330,16330,0
20241017,143500,262015270,16330,16330,16330,16330,0
20241017,143400,262015270,16330,16330,16330,16330,0
20241017,143300,262015270,16330,16330,16330,16330,416
20241017,143200,255221990,16390,16390,16390,16390,10
20241017,143100,255058090,16390,16390,16390,16390,0
20241017,143000,255058090,16390,16390,16390,16390,2
20241017,142900,255025310,16330,16330,16330,16330,0
20241017,142800,255025310,16330,16330,16330,16330,0
20241017,142700,255025310,16330,16330,16330,16330,0
20241017,142600,255025310,16330,16330,16330,16330,0
20241017,142500,255025310,16330,16330,16330,16330,0
20241017,142400,255025310,16330,16330,16330,16330,0
20241017,142300,255025310,16330,16330,16330,16330,87
20241017,142200,253604600,16330,16330,16330,16330,0
20241017,142100,253604600,16330,16330,16330,16330,0
20241017,142000,253604600,16330,16330,16330,16330,0
20241017,141900,253604600,16330,16330,16330,16330,0
20241017,141800,253604600,16330,16330,16330,16330,0
20241017,141700,253604600,16330,16330,16330,16330,3
20241017,141600,253555610,16460,16460,16460,16460,0
20241017,141500,253555610,16460,16460,16460,16460,0
20241017,141400,253555610,16460,16460,16460,16460,0
20241017,141300,253555610,16460,16460,16460,16460,0
20241017,141200,253555610,16460,16460,16460,16460,1
20241017,141100,253539150,16380,16380,16380,16380,0
20241017,141000,253539150,16380,16380,16380,16380,12
20241017,140900,253342590,16310,16310,16310,16310,60
20241017,140800,252363990,16300,16300,16300,16300,0
20241017,140700,252363990,16300,16420,16420,16300,1071
20241017,140600,234838640,16420,16420,16420,16420,63
20241017,140500,233804180,16420,16430,16430,16420,55
20241017,140400,232900970,16440,16440,16440,16440,0
20241017,140300,232900970,16440,16450,16450,16440,148
20241017,140200,230467770,16450,16450,16450,16450,0
20241017,140100,230467770,16450,16450,16450,16450,0
20241017,140000,230467770,16450,16460,16460,16450,102
20241017,135900,228789590,16460,16460,16460,16460,2
20241017,135800,228756670,16470,16470,16470,16470,0
20241017,135700,228756670,16470,16470,16470,16470,0
20241017,135600,228756670,16470,16470,16470,16470,0
20241017,135500,228756670,16470,16470,16470,16470,0
20241017,135400,228756670,16470,16470,16470,16470,2
20241017,135300,228723730,16460,16460,16460,16460,3
20241017,135200,228674350,16460,16460,16460,16460,0
20241017,135100,228674350,16460,16460,16460,16460,0
20241017,135000,228674350,16460,16460,16460,16460,0
20241017,134900,228674350,16460,16460,16460,16460,0
20241017,134800,228674350,16460,16460,16460,16460,0
20241017,134700,228674350,16460,16460,16460,16460,0
20241017,134600,228674350,16460,16460,16460,16460,0
20241017,134500,228674350,16460,16460,16460,16460,0
20241017,134400,228674350,16460,16460,16460,16460,0
20241017,134300,228674350,16460,16460,16460,16460,0
20241017,134200,228674350,16460,16460,16460,16460,0
20241017,134100,228674350,16460,16460,16460,16460,0
20241017,134000,228674350,16460,16460,16460,16460,0
20241017,133900,228674350,16460,16460,16460,16460,0
20241017,133800,228674350,16460,16460,16460,16460,2
20241017,133700,228641430,16450,16450,16450,16450,37
20241017,133600,228032780,16450,16450,16450,16450,121
20241017,133500,226042330,16450,16450,16450,16450,0
20241017,133400,226042330,16450,16450,16450,16450,0
20241017,133300,226042330,16450,16450,16450,16450,29
20241017,133200,225565280,16450,16450,16450,16450,0
20241017,133100,225565280,16450,16450,16450,16450,96
20241017,133000,223986080,16470,16470,16470,16470,0
20241017,132900,223986080,16470,16470,16470,16470,0
20241017,132800,223986080,16470,16470,16470,16470,0
20241017,132700,223986080,16470,16470,16470,16470,15
20241017,132600,223739030,16450,16450,16450,16450,0
20241017,132500,223739030,16450,16460,16460,16450,83
20241017,132400,222372970,16470,16470,16470,16470,10
20241017,132300,222208270,16460,16460,16460,16460,0
20241017,132200,222208270,16460,16460,16460,16460,0
20241017,132100,222208270,16460,16460,16460,16460,0
20241017,132000,222208270,16460,16460,16460,16460,1
20241017,131900,222191810,16460,16460,16460,16460,0
20241017,131800,222191810,16460,16460,16460,16460,0
20241017,131700,222191810,16460,16460,16460,16460,8
20241017,131600,222060130,16470,16470,16470,16470,0
20241017,131500,222060130,16470,16470,16470,16470,0
20241017,131400,222060130,16470,16470,16470,16470,0
20241017,131300,222060130,16470,16470,16470,16470,0
20241017,131200,222060130,16470,16470,16470,16470,49
20241017,131100,221253100,16460,16460,16460,16460,0
20241017,131000,221253100,16460,16460,16460,16460,0
20241017,130900,221253100,16460,16460,16460,16460,0
20241017,130800,221253100,16460,16460,16460,16460,0
20241017,130700,221253100,16460,16440,16460,16440,31
20241017,130600,220743260,16440,16500,16500,16440,30
20241017,130500,220250000,16500,16500,16500,16500,608
20241017,130400,210218000,16430,16430,16430,16430,0
20241017,130300,210218000,16430,16430,16430,16430,1
20241017,130200,210201570,16430,16430,16430,16430,0
20241017,130100,210201570,16430,16430,16430,16430,0
20241017,130000,210201570,16430,16430,16430,16430,0
20241017,125900,210201570,16430,16430,16430,16430,5
20241017,125800,210119420,16430,16430,16430,16430,20
20241017,125700,209790820,16430,16430,16430,16430,0
20241017,125600,209790820,16430,16430,16430,16430,6
20241017,125500,209692240,16430,16430,16430,16430,3
20241017,125400,209642950,16430,16430,16430,16430,43
20241017,125300,208936460,16430,16430,16430,16430,0
20241017,125200,208936460,16430,16450,16450,16430,10
20241017,125100,208772140,16430,16430,16430,16430,0
20241017,125000,208772140,16430,16430,16430,16430,0
20241017,124900,208772140,16430,16440,16440,16430,87
20241017,124800,207342720,16450,16450,16450,16450,28
20241017,124700,206882120,16450,16460,16460,16450,118
20241017,124600,204940350,16460,16460,16460,16460,6
20241017,124500,204841590,16460,16460,16460,16460,30
20241017,124400,204347790,16460,16470,16470,16460,65
20241017,124300,203277440,16470,16480,16480,16470,100
20241017,124200,201630140,16490,16490,16490,16490,0
20241017,124100,201630140,16490,16490,16490,16490,0
20241017,124000,201630140,16490,16490,16490,16490,0
20241017,123900,201630140,16490,16490,16490,16490,0
20241017,123800,201630140,16490,16490,16490,16490,75
20241017,123700,200393390,16490,16490,16490,16490,0
20241017,123600,200393390,16490,16490,16490,16490,0
20241017,123500,200393390,16490,16490,16490,16490,0
20241017,123400,200393390,16490,16490,16490,16490,0
20241017,123300,200393390,16490,16490,16490,16490,10
20241017,123200,200228490,16490,16490,16490,16490,0
20241017,123100,200228490,16490,16490,16490,16490,1
20241017,123000,200212000,16490,16500,16500,16490,68
20241017,122900,199090600,16500,16500,16500,16500,0
20241017,122800,199090600,16500,16500,16500,16500,0
20241017,122700,199090600,16500,16500,16500,16500,10
20241017,122600,198925600,16500,16500,16500,16500,3
20241017,122500,198876100,16520,16520,16520,16520,0
20241017,122400,198876100,16520,16500,16520,16500,51
20241017,122300,198034580,16520,16520,16520,16520,3
20241017,122200,197985020,16490,16490,16490,16490,30
20241017,122100,197490320,16500,16500,16500,16500,0
20241017,122000,197490320,16500,16500,16500,16500,3
20241017,121900,197440820,16480,16480,16480,16480,0
20241017,121800,197440820,16480,16480,16480,16480,0
20241017,121700,197440820,16480,16480,16480,16480,0
20241017,121600,197440820,16480,16480,16480,16480,0
20241017,121500,197440820,16480,16480,16480,16480,231
20241017,121400,193633940,16520,16520,16520,16520,0
20241017,121300,193633940,16520,16520,16520,16520,0
20241017,121200,193633940,16520,16520,16520,16520,0
20241017,121100,193633940,16520,16520,16520,16520,0
20241017,121000,193633940,16520,16520,16520,16520,10
20241017,120900,193468740,16520,16520,16520,16520,0
20241017,120800,193468740,16520,16520,16520,16520,0
20241017,120700,193468740,16520,16520,16520,16520,0
20241017,120600,193468740,16520,16520,16520,16520,0
20241017,120500,193468740,16520,16520,16520,16520,5
20241017,120400,193386140,16520,16520,16520,16520,5
20241017,120300,193303540,16520,16460,16520,16460,438
20241017,120200,186080700,16430,16430,16430,16430,0
20241017,120100,186080700,16430,16430,16430,16430,47
20241017,120000,185308490,16460,16460,16460,16460,0
20241017,115900,185308490,16460,16460,16460,16460,5
20241017,115800,185226190,16460,16460,16460,16460,0
20241017,115700,185226190,16460,16460,16460,16460,0
20241017,115600,185226190,16460,16460,16460,16460,17
20241017,115500,184946370,16460,16460,16460,16460,0
20241017,115400,184946370,16460,16460,16460,16460,2
20241017,115300,184913450,16460,16460,16460,16460,0
20241017,115200,184913450,16460,16460,16460,16460,3
20241017,115100,184864070,16430,16430,16430,16430,5
20241017,115000,184781920,16420,16420,16420,16420,0
20241017,114900,184781920,16420,16450,16450,16420,215
20241017,114800,181249050,16450,16450,16450,16450,116
20241017,114700,179340850,16460,16460,16460,16460,1
20241017,114600,179324390,16460,16460,16460,16460,5
20241017,114500,179242090,16450,16450,16450,16450,0
20241017,114400,179242090,16450,16450,16450,16450,0
20241017,114300,179242090,16450,16450,16450,16450,0
20241017,114200,179242090,16450,16450,16450,16450,0
20241017,114100,179242090,16450,16450,16450,16450,21
20241017,114000,178896640,16460,16460,16460,16460,0
20241017,113900,178896640,16460,16460,16460,16460,0
20241017,113800,178896640,16460,16460,16460,16460,0
20241017,113700,178896640,16460,16460,16460,16460,0
20241017,113600,178896640,16460,16460,16460,16460,11
20241017,113500,178715580,16460,16460,16460,16460,5
20241017,113400,178633280,16460,16430,16460,16430,31
20241017,113300,178123920,16460,16460,16460,16460,0
20241017,113200,178123920,16460,16460,16460,16460,120
20241017,113100,176148720,16450,16460,16460,16450,9
20241017,113000,176000660,16480,16480,16480,16480,0
20241017,112900,176000660,16480,16480,16480,16480,0
20241017,112800,176000660,16480,16480,16480,16480,0
20241017,112700,176000660,16480,16480,16480,16480,4
20241017,112600,175934740,16480,16480,16480,16480,0
20241017,112500,175934740,16480,16480,16480,16480,8
20241017,112400,175802900,16480,16480,16480,16480,0
20241017,112300,175802900,16480,16480,16480,16480,1
20241017,112200,175786420,16480,16480,16480,16480,1
20241017,112100,175769940,16480,16480,16480,16480,30
20241017,112000,175275540,16480,16480,16480,16480,0
20241017,111900,175275540,16480,16480,16480,16480,0
20241017,111800,175275540,16480,16480,16480,16480,3
20241017,111700,175226100,16480,16480,16480,16480,0
20241017,111600,175226100,16480,16480,16480,16480,1
20241017,111500,175209620,16500,16460,16500,16460,250
20241017,111400,171085130,16460,16460,16460,16460,141
20241017,111300,168764270,16460,16460,16460,16460,1
20241017,111200,168747810,16460,16460,16460,16460,0
20241017,111100,168747810,16460,16460,16460,16460,8
20241017,111000,168616130,16460,16460,16460,16460,0
20241017,110900,168616130,16460,16460,16460,16460,0
20241017,110800,168616130,16460,16460,16460,16460,1
20241017,110700,168599670,16430,16430,16430,16430,15
20241017,110600,168353220,16400,16390,16400,16390,27
20241017,110500,167910460,16360,16340,16360,16340,8
20241017,110400,167779680,16340,16340,16340,16340,0
20241017,110300,167779680,16340,16340,16340,16340,5
20241017,110200,167697980,16340,16350,16350,16340,5
20241017,110100,167616250,16340,16340,16340,16340,0
20241017,110000,167616250,16340,16340,16340,16340,0
20241017,105900,167616250,16340,16340,16340,16340,1
20241017,105800,167599910,16340,16340,16340,16340,0
20241017,105700,167599910,16340,16340,16340,16340,0
20241017,105600,167599910,16340,16340,16340,16340,0
20241017,105500,167599910,16340,16340,16340,16340,0
20241017,105400,167599910,16340,16340,16340,16340,4
20241017,105300,167534550,16330,16330,16330,16330,0
20241017,105200,167534550,16330,16330,16330,16330,0
20241017,105100,167534550,16330,16330,16330,16330,0
20241017,105000,167534550,16330,16330,16330,16330,65
20241017,104900,166473100,16330,16330,16330,16330,0
20241017,104800,166473100,16330,16330,16330,16330,10
20241017,104700,166309800,16330,16330,16330,16330,0
20241017,104600,166309800,16330,16340,16340,16300,532
20241017,104500,157634120,16350,16350,16350,16350,0
20241017,104400,157634120,16350,16360,16360,16350,126
20241017,104300,155573560,16350,16350,16350,16350,0
20241017,104200,155573560,16350,16350,16350,16350,0
20241017,104100,155573560,16350,16350,16350,16350,0
20241017,104000,155573560,16350,16350,16350,16350,0
20241017,103900,155573560,16350,16350,16350,16350,0
20241017,103800,155573560,16350,16350,16350,16350,0
20241017,103700,155573560,16350,16360,16360,16350,90
20241017,103600,154101170,16360,16360,16360,16360,0
20241017,103500,154101170,16360,16360,16360,16360,0
20241017,103400,154101170,16360,16360,16360,16360,2
20241017,103300,154068450,16360,16360,16360,16360,50
20241017,103200,153250450,16360,16360,16360,16360,0
20241017,103100,153250450,16360,16360,16360,16360,201
20241017,103000,149962090,16360,16360,16360,16350,165
20241017,102900,147263720,16360,16360,16360,16360,0
20241017,102800,147263720,16360,16360,16360,16350,111
20241017,102700,145447840,16360,16350,16360,16350,5
20241017,102600,145366070,16360,16370,16370,16360,197
20241017,102500,142143120,16370,16370,16370,16370,1
20241017,102400,142126750,16360,16360,16360,16360,0
20241017,102300,142126750,16360,16390,16390,16360,115
20241017,102200,140244910,16390,16390,16390,16390,3
20241017,102100,140195740,16390,16420,16420,16390,456
20241017,102000,132714640,16420,16420,16420,16420,0
20241017,101900,132714640,16420,16420,16420,16420,90
20241017,101800,131236840,16420,16420,16420,16420,0
20241017,101700,131236840,16420,16420,16420,16420,0
20241017,101600,131236840,16420,16420,16420,16420,441
20241017,101500,123995620,16420,16420,16420,16420,0
20241017,101400,123995620,16420,16420,16420,16420,1
20241017,101300,123979200,16420,16420,16420,16420,10
20241017,101200,123815000,16410,16410,16410,16410,0
20241017,101100,123815000,16410,16410,16410,16410,0
20241017,101000,123815000,16410,16410,16410,16410,0
20241017,100900,123815000,16410,16410,16410,16410,0
20241017,100800,123815000,16410,16410,16410,16410,50
20241017,100700,122994500,16400,16400,16400,16400,0
20241017,100600,122994500,16400,16410,16410,16400,82
20241017,100500,121649330,16420,16430,16430,16420,52
20241017,100400,120795460,16420,16430,16430,16420,952
20241017,100300,105155620,16430,16430,16430,16430,11
20241017,100200,104974890,16440,16440,16440,16440,210
20241017,100100,101522490,16450,16450,16450,16450,45
20241017,100000,100782240,16450,16470,16470,16450,405
20241017,095900,94113890,16470,16470,16470,16470,2
20241017,095800,94080950,16470,16470,16470,16460,104
20241017,095700,92368270,16470,16470,16470,16470,12
20241017,095600,92170630,16450,16450,16450,16450,3
20241017,095500,92121280,16450,16470,16470,16450,499
20241017,095400,83907010,16470,16470,16470,16470,0
20241017,095300,83907010,16470,16470,16470,16470,0
20241017,095200,83907010,16470,16470,16470,16470,55
20241017,095100,83001160,16450,16450,16450,16450,57
20241017,095000,82063510,16450,16440,16450,16440,145
20241017,094900,79678280,16440,16440,16440,16440,100
20241017,094800,78034280,16440,16430,16440,16400,243
20241017,094700,74042880,16440,16450,16450,16440,50
20241017,094600,73220680,16470,16460,16470,16440,199
20241017,094500,69943800,16450,16560,16580,16450,1400
20241017,094400,46841260,16570,16580,16580,16570,10
20241017,094300,46675550,16670,16670,16670,16670,0
20241017,094200,46675550,16670,16670,16670,16670,2
20241017,094100,46642210,16680,16670,16680,16590,64
20241017,094000,45575400,16680,16680,16680,16680,3
20241017,093900,45525360,16600,16600,16600,16600,1
20241017,093800,45508760,16570,16570,16570,16570,2
20241017,093700,45475620,16620,16620,16620,16620,10
20241017,093600,45309420,16620,16530,16620,16530,57
20241017,093500,44362260,16520,16520,16520,16520,0
20241017,093400,44362260,16520,16520,16520,16520,0
20241017,093300,44362260,16520,16520,16520,16520,0
20241017,093200,44362260,16520,16530,16530,16520,20
20241017,093100,44031850,16520,16530,16530,16520,22
20241017,093000,43668400,16510,16540,16540,16510,480
20241017,092900,35741800,16530,16530,16530,16530,0
20241017,092800,35741800,16530,16540,16540,16530,10
20241017,092700,35576460,16550,16670,16670,16550,44
20241017,092600,34848140,16680,16680,16680,16680,0
20241017,092500,34848140,16680,16680,16680,16680,300
20241017,092400,29844140,16700,16700,16700,16700,3
20241017,092300,29794040,16700,16700,16700,16700,10
20241017,092200,29627040,16700,16550,16700,16550,125
20241017,092100,27543290,16500,16500,16500,16500,58
20241017,092000,26586290,16500,16530,16530,16500,55
20241017,091900,25678760,16530,16520,16540,16520,9
20241017,091800,25530020,16500,16500,16500,16500,15
20241017,091700,25282520,16540,16590,16600,16500,553
20241017,091600,16142270,16600,16600,16600,16600,11
20241017,091500,15959670,16590,16650,16650,16590,381
20241017,091400,9632760,16700,16700,16700,16700,0
20241017,091300,9632760,16700,16700,16700,16700,0
20241017,091200,9632760,16700,16690,16700,16690,28
20241017,091100,9165340,16700,16700,16700,16700,178
20241017,091000,6192740,16780,16780,16780,16780,8
20241017,090900,6058500,16700,16750,16750,16700,50
20241017,090800,5223060,16760,16800,16800,16760,133
20241017,090700,2990060,16790,16790,16790,16790,0
20241017,090600,2990060,16790,16790,16790,16790,0
20241017,090500,2990060,16790,16790,16790,16790,0
20241017,090400,2990060,16790,16790,16790,16790,1
20241017,090300,2973270,16790,16790,16790,16790,123
20241017,090200,908100,16880,16800,16880,16800,17
20241017,090100,622100,16800,16800,16800,16800,0
20241017,090000,622100,16800,16800,16850,16800,37