KissMeData/020000/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190600,264386170,16470,16470,16470,16470,557
20241002,190500,264386170,16470,16470,16470,16470,0
20241002,190400,264386170,16470,16470,16470,16470,0
20241002,190300,264386170,16470,16470,16470,16470,0
20241002,190200,264386170,16470,16470,16470,16470,0
20241002,190100,264386170,16470,16470,16470,16470,0
20241002,190000,264386170,16470,16470,16470,16470,0
20241002,185900,264386170,16470,16470,16470,16470,0
20241002,185800,264386170,16470,16470,16470,16470,0
20241002,185700,264386170,16470,16470,16470,16470,0
20241002,185600,264386170,16470,16470,16470,16470,0
20241002,185500,264386170,16470,16470,16470,16470,0
20241002,185400,264386170,16470,16470,16470,16470,0
20241002,185300,264386170,16470,16470,16470,16470,0
20241002,185200,264386170,16470,16470,16470,16470,0
20241002,185100,264386170,16470,16470,16470,16470,0
20241002,185000,264386170,16470,16470,16470,16470,0
20241002,184900,264386170,16470,16470,16470,16470,0
20241002,184800,264386170,16470,16470,16470,16470,0
20241002,184700,264386170,16470,16470,16470,16470,0
20241002,184600,264386170,16470,16470,16470,16470,0
20241002,184500,264386170,16470,16470,16470,16470,0
20241002,184400,264386170,16470,16470,16470,16470,0
20241002,184300,264386170,16470,16470,16470,16470,0
20241002,184200,264386170,16470,16470,16470,16470,0
20241002,184100,264386170,16470,16470,16470,16470,0
20241002,184000,264386170,16470,16470,16470,16470,0
20241002,183900,264386170,16470,16470,16470,16470,0
20241002,183800,264386170,16470,16470,16470,16470,0
20241002,183700,264386170,16470,16470,16470,16470,0
20241002,183600,264386170,16470,16470,16470,16470,557
20241002,183500,264386170,16470,16470,16470,16470,0
20241002,183400,264386170,16470,16470,16470,16470,0
20241002,183300,264386170,16470,16470,16470,16470,0
20241002,183200,264386170,16470,16470,16470,16470,0
20241002,183100,264386170,16470,16470,16470,16470,0
20241002,183000,264386170,16470,16470,16470,16470,0
20241002,182900,264386170,16470,16470,16470,16470,0
20241002,182800,264386170,16470,16470,16470,16470,0
20241002,182700,264386170,16470,16470,16470,16470,0
20241002,182600,264386170,16470,16470,16470,16470,0
20241002,182500,264386170,16470,16470,16470,16470,0
20241002,182400,264386170,16470,16470,16470,16470,0
20241002,182300,264386170,16470,16470,16470,16470,0
20241002,182200,264386170,16470,16470,16470,16470,0
20241002,182100,264386170,16470,16470,16470,16470,0
20241002,182000,264386170,16470,16470,16470,16470,0
20241002,181900,264386170,16470,16470,16470,16470,0
20241002,181800,264386170,16470,16470,16470,16470,0
20241002,181700,264386170,16470,16470,16470,16470,0
20241002,181600,264386170,16470,16470,16470,16470,0
20241002,181500,264386170,16470,16470,16470,16470,0
20241002,181400,264386170,16470,16470,16470,16470,0
20241002,181300,264386170,16470,16470,16470,16470,0
20241002,181200,264386170,16470,16470,16470,16470,0
20241002,181100,264386170,16470,16470,16470,16470,0
20241002,181000,264386170,16470,16470,16470,16470,0
20241002,180900,264386170,16470,16470,16470,16470,0
20241002,180800,264386170,16470,16470,16470,16470,0
20241002,180700,264386170,16470,16470,16470,16470,0
20241002,180600,264386170,16470,16470,16470,16470,557
20241002,180500,264386170,16470,16470,16470,16470,0
20241002,180400,264386170,16470,16470,16470,16470,0
20241002,180300,264386170,16470,16470,16470,16470,0
20241002,180200,264386170,16470,16470,16470,16470,0
20241002,180100,264386170,16470,16470,16470,16470,0
20241002,180000,264386170,16470,16470,16470,16470,0
20241002,175900,264386170,16470,16470,16470,16470,0
20241002,175800,264386170,16470,16470,16470,16470,0
20241002,175700,264386170,16470,16470,16470,16470,0
20241002,175600,264386170,16470,16470,16470,16470,0
20241002,175500,264386170,16470,16470,16470,16470,0
20241002,175400,264386170,16470,16470,16470,16470,0
20241002,175300,264386170,16470,16470,16470,16470,0
20241002,175200,264386170,16470,16470,16470,16470,0
20241002,175100,264386170,16470,16470,16470,16470,0
20241002,175000,264386170,16470,16470,16470,16470,0
20241002,174900,264386170,16470,16470,16470,16470,0
20241002,174800,264386170,16470,16470,16470,16470,0
20241002,174700,264386170,16470,16470,16470,16470,0
20241002,174600,264386170,16470,16470,16470,16470,0
20241002,174500,264386170,16470,16470,16470,16470,0
20241002,174400,264386170,16470,16470,16470,16470,0
20241002,174300,264386170,16470,16470,16470,16470,0
20241002,174200,264386170,16470,16470,16470,16470,0
20241002,174100,264386170,16470,16470,16470,16470,0
20241002,174000,264386170,16470,16470,16470,16470,0
20241002,173900,264386170,16470,16470,16470,16470,0
20241002,173800,264386170,16470,16470,16470,16470,0
20241002,173700,264386170,16470,16470,16470,16470,0
20241002,173600,264386170,16470,16470,16470,16470,557
20241002,173500,264386170,16470,16470,16470,16470,0
20241002,173400,264386170,16470,16470,16470,16470,0
20241002,173300,264386170,16470,16470,16470,16470,0
20241002,173200,264386170,16470,16470,16470,16470,0
20241002,173100,264386170,16470,16470,16470,16470,0
20241002,173000,264386170,16470,16470,16470,16470,0
20241002,172900,264386170,16470,16470,16470,16470,0
20241002,172800,264386170,16470,16470,16470,16470,0
20241002,172700,264386170,16470,16470,16470,16470,0
20241002,172600,264386170,16470,16470,16470,16470,0
20241002,172500,264386170,16470,16470,16470,16470,0
20241002,172400,264386170,16470,16470,16470,16470,0
20241002,172300,264386170,16470,16470,16470,16470,0
20241002,172200,264386170,16470,16470,16470,16470,0
20241002,172100,264386170,16470,16470,16470,16470,0
20241002,172000,264386170,16470,16470,16470,16470,0
20241002,171900,264386170,16470,16470,16470,16470,0
20241002,171800,264386170,16470,16470,16470,16470,0
20241002,171700,264386170,16470,16470,16470,16470,0
20241002,171600,264386170,16470,16470,16470,16470,0
20241002,171500,264386170,16470,16470,16470,16470,0
20241002,171400,264386170,16470,16470,16470,16470,0
20241002,171300,264386170,16470,16470,16470,16470,0
20241002,171200,264386170,16470,16470,16470,16470,0
20241002,171100,264386170,16470,16470,16470,16470,0
20241002,171000,264386170,16470,16470,16470,16470,0
20241002,170900,264386170,16470,16470,16470,16470,0
20241002,170800,264386170,16470,16470,16470,16470,0
20241002,170700,264386170,16470,16470,16470,16470,0
20241002,170600,264386170,16470,16470,16470,16470,557
20241002,170500,264386170,16470,16470,16470,16470,0
20241002,170400,264386170,16470,16470,16470,16470,0
20241002,170300,264386170,16470,16470,16470,16470,0
20241002,170200,264386170,16470,16470,16470,16470,0
20241002,170100,264386170,16470,16470,16470,16470,0
20241002,170000,264386170,16470,16470,16470,16470,0
20241002,165900,264386170,16470,16470,16470,16470,0
20241002,165800,264386170,16470,16470,16470,16470,0
20241002,165700,264386170,16470,16470,16470,16470,0
20241002,165600,264386170,16470,16470,16470,16470,0
20241002,165500,264386170,16470,16470,16470,16470,0
20241002,165400,264386170,16470,16470,16470,16470,0
20241002,165300,264386170,16470,16470,16470,16470,0
20241002,165200,264386170,16470,16470,16470,16470,0
20241002,165100,264386170,16470,16470,16470,16470,0
20241002,165000,264386170,16470,16470,16470,16470,0
20241002,164900,264386170,16470,16470,16470,16470,0
20241002,164800,264386170,16470,16470,16470,16470,0
20241002,164700,264386170,16470,16470,16470,16470,0
20241002,164600,264386170,16470,16470,16470,16470,0
20241002,164500,264386170,16470,16470,16470,16470,0
20241002,164400,264386170,16470,16470,16470,16470,0
20241002,164300,264386170,16470,16470,16470,16470,0
20241002,164200,264386170,16470,16470,16470,16470,0
20241002,164100,264386170,16470,16470,16470,16470,0
20241002,164000,264386170,16470,16470,16470,16470,0
20241002,163900,264386170,16470,16470,16470,16470,0
20241002,163800,264386170,16470,16470,16470,16470,0
20241002,163700,264386170,16470,16470,16470,16470,0
20241002,163600,264386170,16470,16470,16470,16470,557
20241002,163500,264386170,16470,16470,16470,16470,0
20241002,163400,264386170,16470,16470,16470,16470,0
20241002,163300,264386170,16470,16470,16470,16470,0
20241002,163200,264386170,16470,16470,16470,16470,0
20241002,163100,264386170,16470,16470,16470,16470,0
20241002,163000,264386170,16470,16470,16470,16470,0
20241002,162900,264386170,16470,16470,16470,16470,0
20241002,162800,264386170,16470,16470,16470,16470,0
20241002,162700,264386170,16470,16470,16470,16470,0
20241002,162600,264386170,16470,16470,16470,16470,0
20241002,162500,264386170,16470,16470,16470,16470,0
20241002,162400,264386170,16470,16470,16470,16470,0
20241002,162300,264386170,16470,16470,16470,16470,0
20241002,162200,264386170,16470,16470,16470,16470,0
20241002,162100,264386170,16470,16470,16470,16470,0
20241002,162000,264386170,16470,16470,16470,16470,0
20241002,161900,264386170,16470,16470,16470,16470,0
20241002,161800,264386170,16470,16470,16470,16470,0
20241002,161700,264386170,16470,16470,16470,16470,0
20241002,161600,264386170,16470,16470,16470,16470,0
20241002,161500,264386170,16470,16470,16470,16470,0
20241002,161400,264386170,16470,16470,16470,16470,0
20241002,161300,264386170,16470,16470,16470,16470,0
20241002,161200,264386170,16470,16470,16470,16470,0
20241002,161100,264386170,16470,16470,16470,16470,0
20241002,161000,264386170,16470,16470,16470,16470,0
20241002,160900,264386170,16470,16470,16470,16470,0
20241002,160800,264386170,16470,16470,16470,16470,0
20241002,160700,264386170,16470,16470,16470,16470,0
20241002,160600,264386170,16470,16470,16470,16470,557
20241002,160500,264386170,16470,16470,16470,16470,0
20241002,160400,264386170,16470,16470,16470,16470,0
20241002,160300,264386170,16470,16470,16470,16470,0
20241002,160200,264386170,16470,16470,16470,16470,0
20241002,160100,264386170,16470,16470,16470,16470,0
20241002,160000,264386170,16470,16470,16470,16470,0
20241002,155900,264386170,16470,16470,16470,16470,0
20241002,155800,264386170,16470,16470,16470,16470,0
20241002,155700,264386170,16470,16470,16470,16470,0
20241002,155600,264386170,16470,16470,16470,16470,0
20241002,155500,264386170,16470,16470,16470,16470,0
20241002,155400,264386170,16470,16470,16470,16470,0
20241002,155300,264386170,16470,16470,16470,16470,0
20241002,155200,264386170,16470,16470,16470,16470,0
20241002,155100,264386170,16470,16470,16470,16470,0
20241002,155000,264386170,16470,16470,16470,16470,0
20241002,154900,264386170,16470,16470,16470,16470,0
20241002,154800,264386170,16470,16470,16470,16470,0
20241002,154700,264386170,16470,16470,16470,16470,0
20241002,154600,264386170,16470,16470,16470,16470,0
20241002,154500,264386170,16470,16470,16470,16470,0
20241002,154400,264386170,16470,16470,16470,16470,0
20241002,154300,264386170,16470,16470,16470,16470,0
20241002,154200,264386170,16470,16470,16470,16470,0
20241002,154100,264386170,16470,16470,16470,16470,0
20241002,154000,264386170,16470,16470,16470,16470,0
20241002,153900,264386170,16470,16470,16470,16470,0
20241002,153800,264386170,16470,16470,16470,16470,0
20241002,153700,264386170,16470,16470,16470,16470,0
20241002,153600,264386170,16470,16470,16470,16470,557
20241002,153500,264386170,16470,16470,16470,16470,0
20241002,153400,264386170,16470,16470,16470,16470,0
20241002,153300,264386170,16470,16470,16470,16470,0
20241002,153200,264386170,16470,16470,16470,16470,0
20241002,153100,264386170,16470,16470,16470,16470,0
20241002,153000,264386170,16470,16470,16470,16470,557
20241002,152900,255212380,16470,16470,16470,16470,0
20241002,152800,255212380,16470,16470,16470,16470,0
20241002,152700,255212380,16470,16470,16470,16470,0
20241002,152600,255212380,16470,16470,16470,16470,0
20241002,152500,255212380,16470,16470,16470,16470,0
20241002,152400,255212380,16470,16470,16470,16470,0
20241002,152300,255212380,16470,16470,16470,16470,0
20241002,152200,255212380,16470,16470,16470,16470,0
20241002,152100,255212380,16470,16470,16470,16470,0
20241002,152000,255212380,16470,16470,16470,16470,0
20241002,151900,255212380,16470,16370,16470,16360,51
20241002,151800,254373670,16460,16370,16460,16370,170
20241002,151700,251586820,16360,16360,16360,16360,16
20241002,151600,251325060,16350,16360,16360,16350,30
20241002,151500,250834520,16360,16360,16360,16360,6
20241002,151400,250736360,16360,16360,16360,16360,14
20241002,151300,250507320,16350,16350,16350,16350,0
20241002,151200,250507320,16350,16350,16350,16350,7
20241002,151100,250392870,16360,16360,16360,16360,6
20241002,151000,250294710,16370,16370,16370,16370,0
20241002,150900,250294710,16370,16370,16370,16370,0
20241002,150800,250294710,16370,16370,16370,16370,0
20241002,150700,250294710,16370,16370,16370,16370,3
20241002,150600,250245600,16350,16350,16350,16350,454
20241002,150500,242822700,16360,16370,16370,16360,57
20241002,150400,241890160,16380,16380,16380,16380,4
20241002,150300,241824640,16380,16380,16380,16380,6
20241002,150200,241726360,16370,16370,16370,16370,0
20241002,150100,241726360,16370,16370,16370,16370,4
20241002,150000,241660880,16370,16370,16370,16370,0
20241002,145900,241660880,16370,16370,16370,16370,0
20241002,145800,241660880,16370,16370,16370,16370,1
20241002,145700,241644510,16370,16360,16370,16360,29
20241002,145600,241170010,16350,16360,16360,16350,179
20241002,145500,238243350,16460,16360,16460,16360,133
20241002,145400,236056910,16360,16360,16430,16360,312
20241002,145300,230947420,16350,16350,16350,16350,0
20241002,145200,230947420,16350,16360,16360,16350,16
20241002,145100,230685770,16360,16360,16360,16360,0
20241002,145000,230685770,16360,16360,16360,16360,50
20241002,144900,229867770,16360,16360,16360,16360,0
20241002,144800,229867770,16360,16360,16360,16360,0
20241002,144700,229867770,16360,16360,16360,16360,16
20241002,144600,229606010,16360,16360,16360,16360,2
20241002,144500,229573290,16360,16360,16360,16360,0
20241002,144400,229573290,16360,16360,16360,16360,3
20241002,144300,229524210,16360,16360,16360,16360,29
20241002,144200,229049770,16360,16360,16360,16360,4
20241002,144100,228984330,16360,16360,16360,16360,54
20241002,144000,228100890,16360,16360,16360,16360,11
20241002,143900,227920930,16360,16360,16360,16360,30
20241002,143800,227430130,16360,16360,16360,16360,41
20241002,143700,226759370,16360,16360,16380,16360,35
20241002,143600,226186670,16360,16360,16380,16350,386
20241002,143500,219871870,16370,16380,16380,16370,554
20241002,143400,210798370,16380,16390,16390,16380,145
20241002,143300,208423230,16390,16400,16440,16390,119
20241002,143200,206471380,16400,16400,16400,16400,40
20241002,143100,205815380,16420,16430,16440,16420,37
20241002,143000,205207810,16440,16440,16440,16440,0
20241002,142900,205207810,16440,16440,16440,16440,4
20241002,142800,205142050,16450,16450,16450,16450,0
20241002,142700,205142050,16450,16430,16450,16430,31
20241002,142600,204632460,16430,16430,16430,16430,3
20241002,142500,204583170,16440,16430,16440,16430,3
20241002,142400,204533870,16440,16440,16440,16440,3
20241002,142300,204484550,16460,16430,16460,16430,12
20241002,142200,204287110,16430,16430,16430,16430,17
20241002,142100,204007800,16450,16410,16450,16410,131
20241002,142000,201856500,16410,16410,16410,16410,0
20241002,141900,201856500,16410,16410,16410,16410,0
20241002,141800,201856500,16410,16410,16410,16410,0
20241002,141700,201856500,16410,16410,16410,16410,0
20241002,141600,201856500,16410,16410,16410,16410,0
20241002,141500,201856500,16410,16410,16410,16410,1
20241002,141400,201840090,16420,16420,16420,16420,1
20241002,141300,201823670,16430,16420,16430,16420,14
20241002,141200,201593780,16430,16430,16430,16430,3
20241002,141100,201544490,16430,16430,16430,16430,0
20241002,141000,201544490,16430,16430,16430,16430,0
20241002,140900,201544490,16430,16430,16440,16430,6
20241002,140800,201445900,16430,16440,16450,16430,92
20241002,140700,199933870,16440,16440,16440,16440,0
20241002,140600,199933870,16440,16430,16440,16420,44
20241002,140500,199211290,16440,16430,16440,16430,66
20241002,140400,198126860,16430,16430,16430,16430,1
20241002,140300,198110430,16430,16430,16430,16430,0
20241002,140200,198110430,16430,16430,16430,16430,3
20241002,140100,198061140,16430,16430,16430,16430,302
20241002,140000,193099280,16420,16420,16420,16420,0
20241002,135900,193099280,16420,16420,16420,16420,1
20241002,135800,193082860,16420,16420,16420,16420,62
20241002,135700,192064820,16420,16420,16420,16420,2
20241002,135600,192031980,16410,16410,16410,16410,0
20241002,135500,192031980,16410,16410,16410,16410,0
20241002,135400,192031980,16410,16430,16430,16410,21
20241002,135300,191687350,16440,16440,16440,16440,0
20241002,135200,191687350,16440,16420,16440,16420,187
20241002,135100,188616060,16420,16420,16420,16420,0
20241002,135000,188616060,16420,16420,16420,16420,0
20241002,134900,188616060,16420,16420,16420,16420,15
20241002,134800,188369760,16420,16420,16420,16420,5
20241002,134700,188287660,16410,16410,16410,16410,0
20241002,134600,188287660,16410,16410,16410,16410,10
20241002,134500,188123560,16410,16420,16420,16410,8
20241002,134400,187992250,16420,16420,16420,16420,0
20241002,134300,187992250,16420,16420,16420,16420,0
20241002,134200,187992250,16420,16420,16420,16420,2
20241002,134100,187959410,16430,16420,16430,16400,113
20241002,134000,186105730,16430,16430,16430,16430,2
20241002,133900,186072870,16430,16430,16430,16430,4
20241002,133800,186007150,16430,16430,16430,16430,2
20241002,133700,185974290,16430,16430,16430,16430,0
20241002,133600,185974290,16430,16430,16430,16430,7
20241002,133500,185859280,16430,16430,16430,16430,3
20241002,133400,185809990,16430,16430,16430,16430,0
20241002,133300,185809990,16430,16430,16430,16430,10
20241002,133200,185645690,16430,16430,16430,16430,25
20241002,133100,185234940,16440,16440,16440,16440,24
20241002,133000,184840380,16450,16450,16450,16450,0
20241002,132900,184840380,16450,16450,16450,16450,20
20241002,132800,184511380,16450,16450,16450,16450,0
20241002,132700,184511380,16450,16450,16450,16450,0
20241002,132600,184511380,16450,16450,16450,16450,0
20241002,132500,184511380,16450,16470,16490,16450,40
20241002,132400,183852230,16470,16470,16470,16470,3
20241002,132300,183802820,16480,16470,16480,16470,70
20241002,132200,182649620,16480,16480,16480,16480,0
20241002,132100,182649620,16480,16480,16480,16480,6
20241002,132000,182550740,16490,16490,16490,16490,0
20241002,131900,182550740,16490,16490,16490,16490,0
20241002,131800,182550740,16490,16480,16490,16480,4
20241002,131700,182484810,16480,16480,16480,16480,4
20241002,131600,182418890,16480,16490,16490,16480,2
20241002,131500,182385920,16520,16500,16520,16500,68
20241002,131400,181263240,16510,16470,16510,16470,26
20241002,131300,180834600,16470,16470,16470,16470,0
20241002,131200,180834600,16470,16470,16470,16470,0
20241002,131100,180834600,16470,16470,16470,16470,346
20241002,131000,175135980,16470,16470,16470,16470,130
20241002,130900,172994880,16510,16510,16510,16510,0
20241002,130800,172994880,16510,16500,16510,16500,35
20241002,130700,172417370,16510,16510,16510,16510,1
20241002,130600,172400860,16500,16500,16500,16500,0
20241002,130500,172400860,16500,16500,16500,16500,0
20241002,130400,172400860,16500,16500,16500,16500,2
20241002,130300,172367860,16500,16500,16500,16500,52
20241002,130200,171509860,16510,16510,16510,16510,0
20241002,130100,171509860,16510,16510,16510,16510,1
20241002,130000,171493350,16510,16510,16510,16500,202
20241002,125900,168160230,16500,16500,16500,16500,156
20241002,125800,165586230,16500,16500,16500,16500,1
20241002,125700,165569730,16490,16490,16490,16490,2
20241002,125600,165536750,16490,16490,16490,16490,4
20241002,125500,165470790,16490,16490,16490,16490,0
20241002,125400,165470790,16490,16490,16490,16490,0
20241002,125300,165470790,16490,16480,16490,16480,14
20241002,125200,165240040,16490,16490,16490,16490,0
20241002,125100,165240040,16490,16490,16490,16490,0
20241002,125000,165240040,16490,16500,16500,16490,38
20241002,124900,164613390,16500,16500,16500,16500,0
20241002,124800,164613390,16500,16500,16500,16500,0
20241002,124700,164613390,16500,16500,16500,16500,6
20241002,124600,164514390,16500,16500,16500,16500,1
20241002,124500,164497890,16500,16500,16500,16480,9
20241002,124400,164349450,16500,16490,16500,16490,28
20241002,124300,163887720,16490,16490,16490,16490,2
20241002,124200,163854740,16490,16490,16490,16490,10
20241002,124100,163689840,16480,16480,16480,16480,0
20241002,124000,163689840,16480,16480,16480,16480,176
20241002,123900,160789360,16480,16480,16480,16480,0
20241002,123800,160789360,16480,16480,16480,16480,1
20241002,123700,160772880,16470,16470,16480,16470,130
20241002,123600,158631540,16460,16460,16460,16460,0
20241002,123500,158631540,16460,16460,16460,16460,0
20241002,123400,158631540,16460,16460,16460,16460,0
20241002,123300,158631540,16460,16460,16460,16460,11
20241002,123200,158450480,16460,16460,16460,16460,0
20241002,123100,158450480,16460,16460,16460,16460,0
20241002,123000,158450480,16460,16460,16460,16460,2
20241002,122900,158417560,16470,16470,16470,16470,3
20241002,122800,158368150,16470,16470,16470,16470,0
20241002,122700,158368150,16470,16470,16470,16470,2
20241002,122600,158335210,16470,16470,16470,16470,6
20241002,122500,158236390,16480,16480,16480,16480,0
20241002,122400,158236390,16480,16480,16480,16470,6
20241002,122300,158137550,16480,16480,16480,16480,8
20241002,122200,158005710,16480,16480,16480,16480,3
20241002,122100,157956270,16470,16470,16470,16470,0
20241002,122000,157956270,16470,16470,16470,16470,1
20241002,121900,157939800,16470,16460,16470,16460,40
20241002,121800,157281230,16460,16460,16460,16460,0
20241002,121700,157281230,16460,16460,16460,16460,59
20241002,121600,156310090,16460,16460,16460,16460,3
20241002,121500,156260710,16440,16440,16440,16440,0
20241002,121400,156260710,16440,16440,16440,16440,9
20241002,121300,156112750,16460,16460,16460,16460,0
20241002,121200,156112750,16460,16460,16460,16460,3
20241002,121100,156063370,16440,16440,16440,16440,0
20241002,121000,156063370,16440,16440,16440,16440,18
20241002,120900,155767450,16440,16440,16440,16440,7
20241002,120800,155652370,16430,16430,16430,16430,0
20241002,120700,155652370,16430,16430,16430,16430,130
20241002,120600,153516470,16430,16430,16430,16430,0
20241002,120500,153516470,16430,16430,16430,16430,0
20241002,120400,153516470,16430,16430,16430,16430,0
20241002,120300,153516470,16430,16430,16430,16430,89
20241002,120200,152054200,16410,16410,16410,16410,0
20241002,120100,152054200,16410,16410,16410,16410,0
20241002,120000,152054200,16410,16420,16420,16410,96
20241002,115900,150478820,16450,16460,16460,16430,1140
20241002,115800,131728600,16450,16450,16450,16450,20
20241002,115700,131399600,16450,16450,16450,16450,2
20241002,115600,131366700,16440,16440,16440,16440,0
20241002,115500,131366700,16440,16440,16440,16440,141
20241002,115400,129048660,16450,16450,16450,16450,0
20241002,115300,129048660,16450,16450,16450,16450,0
20241002,115200,129048660,16450,16450,16450,16450,8
20241002,115100,128917060,16440,16440,16440,16440,18
20241002,115000,128621140,16440,16440,16440,16440,0
20241002,114900,128621140,16440,16440,16440,16440,64
20241002,114800,127568980,16440,16440,16440,16440,2
20241002,114700,127536100,16430,16430,16430,16430,0
20241002,114600,127536100,16430,16430,16430,16430,3
20241002,114500,127486810,16440,16440,16440,16440,6
20241002,114400,127388170,16440,16440,16440,16440,0
20241002,114300,127388170,16440,16430,16440,16430,14
20241002,114200,127158140,16430,16420,16430,16420,24
20241002,114100,126764050,16420,16420,16420,16420,7
20241002,114000,126649110,16420,16420,16420,16420,7
20241002,113900,126534170,16420,16410,16420,16410,94
20241002,113800,124991540,16400,16400,16400,16400,0
20241002,113700,124991540,16400,16400,16400,16400,0
20241002,113600,124991540,16400,16400,16400,16400,31
20241002,113500,124483140,16400,16400,16400,16400,10
20241002,113400,124319140,16400,16400,16400,16400,0
20241002,113300,124319140,16400,16400,16400,16400,140
20241002,113200,122023140,16420,16420,16420,16420,0
20241002,113100,122023140,16420,16420,16420,16420,6
20241002,113000,121924620,16420,16420,16420,16420,0
20241002,112900,121924620,16420,16420,16420,16420,0
20241002,112800,121924620,16420,16420,16420,16420,2
20241002,112700,121891780,16420,16420,16420,16420,0
20241002,112600,121891780,16420,16420,16420,16420,0
20241002,112500,121891780,16420,16420,16420,16420,124
20241002,112400,119855700,16420,16420,16420,16420,0
20241002,112300,119855700,16420,16420,16420,16420,1
20241002,112200,119839280,16400,16400,16400,16400,0
20241002,112100,119839280,16400,16420,16420,16400,247
20241002,112000,115783740,16440,16440,16440,16440,0
20241002,111900,115783740,16440,16440,16440,16440,0
20241002,111800,115783740,16440,16430,16440,16430,30
20241002,111700,115290830,16430,16430,16430,16430,24
20241002,111600,114896510,16430,16430,16430,16430,1
20241002,111500,114880080,16430,16430,16430,16430,3
20241002,111400,114830790,16430,16430,16430,16430,4
20241002,111300,114765070,16430,16430,16430,16430,0
20241002,111200,114765070,16430,16430,16430,16430,0
20241002,111100,114765070,16430,16420,16430,16420,3
20241002,111000,114715790,16430,16390,16430,16390,123
20241002,110900,112699580,16380,16380,16380,16380,1
20241002,110800,112683200,16390,16390,16390,16390,0
20241002,110700,112683200,16390,16390,16390,16390,3
20241002,110600,112634030,16390,16390,16390,16390,0
20241002,110500,112634030,16390,16380,16390,16380,134
20241002,110400,110437870,16390,16390,16390,16390,284
20241002,110300,105783110,16380,16380,16380,16380,0
20241002,110200,105783110,16380,16380,16380,16380,0
20241002,110100,105783110,16380,16380,16380,16380,0
20241002,110000,105783110,16380,16380,16380,16380,0
20241002,105900,105783110,16380,16380,16380,16380,120
20241002,105800,103817510,16390,16390,16390,16390,1
20241002,105700,103801120,16390,16390,16390,16390,3
20241002,105600,103751950,16390,16390,16390,16390,0
20241002,105500,103751950,16390,16390,16390,16390,1
20241002,105400,103735560,16390,16390,16390,16390,2
20241002,105300,103702780,16400,16400,16400,16400,0
20241002,105200,103702780,16400,16390,16400,16390,22
20241002,105100,103342190,16390,16390,16390,16390,10
20241002,105000,103178290,16390,16390,16390,16390,0
20241002,104900,103178290,16390,16390,16390,16390,0
20241002,104800,103178290,16390,16390,16390,16390,0
20241002,104700,103178290,16390,16390,16390,16390,3
20241002,104600,103129120,16390,16390,16390,16390,0
20241002,104500,103129120,16390,16390,16390,16390,1
20241002,104400,103112730,16400,16400,16400,16400,12
20241002,104300,102915930,16400,16400,16400,16400,58
20241002,104200,101964730,16410,16410,16410,16410,11
20241002,104100,101784220,16420,16410,16420,16410,5
20241002,104000,101702150,16420,16410,16420,16410,13
20241002,103900,101488780,16410,16410,16410,16410,76
20241002,103800,100241620,16420,16420,16420,16420,1
20241002,103700,100225200,16420,16430,16430,16420,49
20241002,103600,99420590,16420,16420,16420,16420,0
20241002,103500,99420590,16420,16420,16420,16420,0
20241002,103400,99420590,16420,16420,16420,16420,0
20241002,103300,99420590,16420,16430,16430,16420,6
20241002,103200,99322020,16430,16430,16430,16430,3
20241002,103100,99272730,16410,16410,16410,16410,0
20241002,103000,99272730,16410,16410,16410,16410,260
20241002,102900,95006130,16420,16420,16420,16420,0
20241002,102800,95006130,16420,16410,16420,16410,2
20241002,102700,94973300,16420,16400,16420,16400,12
20241002,102600,94776480,16390,16390,16390,16390,29
20241002,102500,94301170,16370,16370,16370,16370,0
20241002,102400,94301170,16370,16370,16370,16370,0
20241002,102300,94301170,16370,16370,16370,16370,0
20241002,102200,94301170,16370,16370,16370,16370,0
20241002,102100,94301170,16370,16370,16370,16370,0
20241002,102000,94301170,16370,16400,16400,16370,170
20241002,101900,91517530,16400,16400,16400,16400,10
20241002,101800,91353530,16400,16400,16400,16400,0
20241002,101700,91353530,16400,16400,16400,16400,0
20241002,101600,91353530,16400,16400,16400,16400,5
20241002,101500,91271530,16390,16390,16390,16390,0
20241002,101400,91271530,16390,16390,16390,16390,0
20241002,101300,91271530,16390,16390,16390,16390,3
20241002,101200,91222360,16390,16390,16390,16390,190
20241002,101100,88108260,16390,16390,16390,16390,18
20241002,101000,87813240,16380,16370,16380,16370,238
20241002,100900,83916070,16370,16370,16370,16370,3
20241002,100800,83866960,16370,16370,16370,16370,10
20241002,100700,83703260,16370,16360,16370,16360,110
20241002,100600,81902650,16360,16380,16380,16360,21
20241002,100500,81559000,16380,16380,16380,16380,5
20241002,100400,81477100,16370,16370,16370,16370,61
20241002,100300,80478530,16370,16370,16370,16370,0
20241002,100200,80478530,16370,16370,16370,16370,130
20241002,100100,78350430,16380,16370,16380,16370,2
20241002,100000,78317680,16370,16370,16370,16370,4
20241002,095900,78252200,16370,16360,16370,16360,135
20241002,095800,76043520,16350,16350,16350,16350,0
20241002,095700,76043520,16350,16350,16350,16350,3
20241002,095600,75994470,16350,16350,16350,16350,0
20241002,095500,75994470,16350,16350,16350,16350,1
20241002,095400,75978120,16340,16350,16350,16340,125
20241002,095300,73935020,16360,16360,16360,16360,94
20241002,095200,72397180,16380,16380,16380,16370,51
20241002,095100,71562260,16380,16380,16380,16380,7
20241002,095000,71447600,16400,16390,16400,16390,2
20241002,094900,71414810,16400,16390,16400,16390,3
20241002,094800,71365620,16400,16380,16400,16380,6
20241002,094700,71267260,16400,16370,16400,16370,27
20241002,094600,70825190,16400,16400,16400,16400,0
20241002,094500,70825190,16400,16380,16400,16380,20
20241002,094400,70497390,16400,16390,16400,16390,2
20241002,094300,70464600,16400,16380,16400,16380,2
20241002,094200,70431820,16380,16360,16380,16360,3
20241002,094100,70382720,16360,16350,16360,16350,336
20241002,094000,64888330,16350,16350,16350,16350,11
20241002,093900,64708480,16360,16360,16380,16340,123
20241002,093800,62698120,16360,16360,16400,16360,210
20241002,093700,59260460,16350,16350,16350,16350,1
20241002,093600,59244110,16360,16350,16360,16350,36
20241002,093500,58655170,16370,16370,16370,16370,0
20241002,093400,58655170,16370,16350,16370,16350,2
20241002,093300,58622450,16350,16350,16350,16350,0
20241002,093200,58622450,16350,16340,16350,16340,2
20241002,093100,58589760,16350,16330,16350,16330,2
20241002,093000,58557080,16330,16330,16330,16330,58
20241002,092900,57609940,16320,16330,16330,16320,349
20241002,092800,51912130,16350,16350,16350,16340,140
20241002,092700,49623620,16360,16360,16360,16360,23
20241002,092600,49247340,16360,16370,16400,16360,515
20241002,092500,40811630,16380,16380,16380,16380,0
20241002,092400,40811630,16380,16360,16380,16360,2
20241002,092300,40778890,16370,16350,16370,16350,77
20241002,092200,39519320,16360,16360,16360,16360,0
20241002,092100,39519320,16360,16370,16370,16360,38
20241002,092000,38897480,16380,16400,16400,16380,48
20241002,091900,38110780,16400,16400,16410,16400,30
20241002,091800,37618770,16400,16400,16400,16400,2
20241002,091700,37585970,16430,16410,16430,16400,53
20241002,091600,36716020,16420,16420,16420,16420,19
20241002,091500,36404040,16420,16420,16420,16420,4
20241002,091400,36338360,16420,16420,16420,16420,9
20241002,091300,36190580,16420,16350,16430,16350,292
20241002,091200,31405750,16350,16350,16350,16350,0
20241002,091100,31405750,16350,16340,16350,16320,126
20241002,091000,29349260,16340,16330,16340,16330,579
20241002,090900,19894070,16330,16340,16340,16330,202
20241002,090800,16594130,16330,16330,16330,16330,156
20241002,090700,14046650,16320,16390,16390,16320,2
20241002,090600,14013940,16400,16430,16430,16330,44
20241002,090500,13294800,16430,16360,16430,16350,45
20241002,090400,12557830,16350,16390,16390,16350,362
20241002,090300,6638830,16400,16430,16430,16400,47
20241002,090200,5867760,16450,16470,16470,16440,58
20241002,090100,4913580,16560,16560,16560,16480,91
20241002,090000,3408620,16490,16560,16560,16490,156