KissMeData/282880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212300,1323379170,15670,15670,15670,15670,2260
20241007,212200,1323379170,15670,15670,15670,15670,0
20241007,212100,1323379170,15670,15670,15670,15670,0
20241007,212000,1323379170,15670,15670,15670,15670,0
20241007,211900,1323379170,15670,15670,15670,15670,0
20241007,211800,1323379170,15670,15670,15670,15670,0
20241007,211700,1323379170,15670,15670,15670,15670,0
20241007,211600,1323379170,15670,15670,15670,15670,0
20241007,211500,1323379170,15670,15670,15670,15670,0
20241007,211400,1323379170,15670,15670,15670,15670,0
20241007,211300,1323379170,15670,15670,15670,15670,0
20241007,211200,1323379170,15670,15670,15670,15670,0
20241007,211100,1323379170,15670,15670,15670,15670,0
20241007,211000,1323379170,15670,15670,15670,15670,0
20241007,210900,1323379170,15670,15670,15670,15670,0
20241007,210800,1323379170,15670,15670,15670,15670,0
20241007,210700,1323379170,15670,15670,15670,15670,0
20241007,210600,1323379170,15670,15670,15670,15670,0
20241007,210500,1323379170,15670,15670,15670,15670,0
20241007,210400,1323379170,15670,15670,15670,15670,0
20241007,210300,1323379170,15670,15670,15670,15670,0
20241007,210200,1323379170,15670,15670,15670,15670,0
20241007,210100,1323379170,15670,15670,15670,15670,0
20241007,210000,1323379170,15670,15670,15670,15670,0
20241007,205900,1323379170,15670,15670,15670,15670,0
20241007,205800,1323379170,15670,15670,15670,15670,0
20241007,205700,1323379170,15670,15670,15670,15670,0
20241007,205600,1323379170,15670,15670,15670,15670,0
20241007,205500,1323379170,15670,15670,15670,15670,0
20241007,205400,1323379170,15670,15670,15670,15670,0
20241007,205300,1323379170,15670,15670,15670,15670,2260
20241007,205200,1323379170,15670,15670,15670,15670,0
20241007,205100,1323379170,15670,15670,15670,15670,0
20241007,205000,1323379170,15670,15670,15670,15670,0
20241007,204900,1323379170,15670,15670,15670,15670,0
20241007,204800,1323379170,15670,15670,15670,15670,0
20241007,204700,1323379170,15670,15670,15670,15670,0
20241007,204600,1323379170,15670,15670,15670,15670,0
20241007,204500,1323379170,15670,15670,15670,15670,0
20241007,204400,1323379170,15670,15670,15670,15670,0
20241007,204300,1323379170,15670,15670,15670,15670,0
20241007,204200,1323379170,15670,15670,15670,15670,0
20241007,204100,1323379170,15670,15670,15670,15670,0
20241007,204000,1323379170,15670,15670,15670,15670,0
20241007,203900,1323379170,15670,15670,15670,15670,0
20241007,203800,1323379170,15670,15670,15670,15670,0
20241007,203700,1323379170,15670,15670,15670,15670,0
20241007,203600,1323379170,15670,15670,15670,15670,0
20241007,203500,1323379170,15670,15670,15670,15670,0
20241007,203400,1323379170,15670,15670,15670,15670,0
20241007,203300,1323379170,15670,15670,15670,15670,0
20241007,203200,1323379170,15670,15670,15670,15670,0
20241007,203100,1323379170,15670,15670,15670,15670,0
20241007,203000,1323379170,15670,15670,15670,15670,0
20241007,202900,1323379170,15670,15670,15670,15670,0
20241007,202800,1323379170,15670,15670,15670,15670,0
20241007,202700,1323379170,15670,15670,15670,15670,0
20241007,202600,1323379170,15670,15670,15670,15670,0
20241007,202500,1323379170,15670,15670,15670,15670,0
20241007,202400,1323379170,15670,15670,15670,15670,0
20241007,202300,1323379170,15670,15670,15670,15670,2260
20241007,202200,1323379170,15670,15670,15670,15670,0
20241007,202100,1323379170,15670,15670,15670,15670,0
20241007,202000,1323379170,15670,15670,15670,15670,0
20241007,201900,1323379170,15670,15670,15670,15670,0
20241007,201800,1323379170,15670,15670,15670,15670,0
20241007,201700,1323379170,15670,15670,15670,15670,0
20241007,201600,1323379170,15670,15670,15670,15670,0
20241007,201500,1323379170,15670,15670,15670,15670,0
20241007,201400,1323379170,15670,15670,15670,15670,0
20241007,201300,1323379170,15670,15670,15670,15670,0
20241007,201200,1323379170,15670,15670,15670,15670,0
20241007,201100,1323379170,15670,15670,15670,15670,0
20241007,201000,1323379170,15670,15670,15670,15670,0
20241007,200900,1323379170,15670,15670,15670,15670,0
20241007,200800,1323379170,15670,15670,15670,15670,0
20241007,200700,1323379170,15670,15670,15670,15670,0
20241007,200600,1323379170,15670,15670,15670,15670,0
20241007,200500,1323379170,15670,15670,15670,15670,0
20241007,200400,1323379170,15670,15670,15670,15670,0
20241007,200300,1323379170,15670,15670,15670,15670,0
20241007,200200,1323379170,15670,15670,15670,15670,0
20241007,200100,1323379170,15670,15670,15670,15670,0
20241007,200000,1323379170,15670,15670,15670,15670,0
20241007,195900,1323379170,15670,15670,15670,15670,0
20241007,195800,1323379170,15670,15670,15670,15670,0
20241007,195700,1323379170,15670,15670,15670,15670,0
20241007,195600,1323379170,15670,15670,15670,15670,0
20241007,195500,1323379170,15670,15670,15670,15670,0
20241007,195400,1323379170,15670,15670,15670,15670,0
20241007,195300,1323379170,15670,15670,15670,15670,2260
20241007,195200,1323379170,15670,15670,15670,15670,0
20241007,195100,1323379170,15670,15670,15670,15670,0
20241007,195000,1323379170,15670,15670,15670,15670,0
20241007,194900,1323379170,15670,15670,15670,15670,0
20241007,194800,1323379170,15670,15670,15670,15670,0
20241007,194700,1323379170,15670,15670,15670,15670,0
20241007,194600,1323379170,15670,15670,15670,15670,0
20241007,194500,1323379170,15670,15670,15670,15670,0
20241007,194400,1323379170,15670,15670,15670,15670,0
20241007,194300,1323379170,15670,15670,15670,15670,0
20241007,194200,1323379170,15670,15670,15670,15670,0
20241007,194100,1323379170,15670,15670,15670,15670,0
20241007,194000,1323379170,15670,15670,15670,15670,0
20241007,193900,1323379170,15670,15670,15670,15670,0
20241007,193800,1323379170,15670,15670,15670,15670,0
20241007,193700,1323379170,15670,15670,15670,15670,0
20241007,193600,1323379170,15670,15670,15670,15670,0
20241007,193500,1323379170,15670,15670,15670,15670,0
20241007,193400,1323379170,15670,15670,15670,15670,0
20241007,193300,1323379170,15670,15670,15670,15670,0
20241007,193200,1323379170,15670,15670,15670,15670,0
20241007,193100,1323379170,15670,15670,15670,15670,0
20241007,193000,1323379170,15670,15670,15670,15670,0
20241007,192900,1323379170,15670,15670,15670,15670,0
20241007,192800,1323379170,15670,15670,15670,15670,0
20241007,192700,1323379170,15670,15670,15670,15670,0
20241007,192600,1323379170,15670,15670,15670,15670,0
20241007,192500,1323379170,15670,15670,15670,15670,0
20241007,192400,1323379170,15670,15670,15670,15670,0
20241007,192300,1323379170,15670,15670,15670,15670,2260
20241007,192200,1323379170,15670,15670,15670,15670,0
20241007,192100,1323379170,15670,15670,15670,15670,0
20241007,192000,1323379170,15670,15670,15670,15670,0
20241007,191900,1323379170,15670,15670,15670,15670,0
20241007,191800,1323379170,15670,15670,15670,15670,0
20241007,191700,1323379170,15670,15670,15670,15670,0
20241007,191600,1323379170,15670,15670,15670,15670,0
20241007,191500,1323379170,15670,15670,15670,15670,0
20241007,191400,1323379170,15670,15670,15670,15670,0
20241007,191300,1323379170,15670,15670,15670,15670,0
20241007,191200,1323379170,15670,15670,15670,15670,0
20241007,191100,1323379170,15670,15670,15670,15670,0
20241007,191000,1323379170,15670,15670,15670,15670,0
20241007,190900,1323379170,15670,15670,15670,15670,0
20241007,190800,1323379170,15670,15670,15670,15670,0
20241007,190700,1323379170,15670,15670,15670,15670,0
20241007,190600,1323379170,15670,15670,15670,15670,0
20241007,190500,1323379170,15670,15670,15670,15670,0
20241007,190400,1323379170,15670,15670,15670,15670,0
20241007,190300,1323379170,15670,15670,15670,15670,0
20241007,190200,1323379170,15670,15670,15670,15670,0
20241007,190100,1323379170,15670,15670,15670,15670,0
20241007,190000,1323379170,15670,15670,15670,15670,0
20241007,185900,1323379170,15670,15670,15670,15670,0
20241007,185800,1323379170,15670,15670,15670,15670,0
20241007,185700,1323379170,15670,15670,15670,15670,0
20241007,185600,1323379170,15670,15670,15670,15670,0
20241007,185500,1323379170,15670,15670,15670,15670,0
20241007,185400,1323379170,15670,15670,15670,15670,0
20241007,185300,1323379170,15670,15670,15670,15670,2260
20241007,185200,1323379170,15670,15670,15670,15670,0
20241007,185100,1323379170,15670,15670,15670,15670,0
20241007,185000,1323379170,15670,15670,15670,15670,0
20241007,184900,1323379170,15670,15670,15670,15670,0
20241007,184800,1323379170,15670,15670,15670,15670,0
20241007,184700,1323379170,15670,15670,15670,15670,0
20241007,184600,1323379170,15670,15670,15670,15670,0
20241007,184500,1323379170,15670,15670,15670,15670,0
20241007,184400,1323379170,15670,15670,15670,15670,0
20241007,184300,1323379170,15670,15670,15670,15670,0
20241007,184200,1323379170,15670,15670,15670,15670,0
20241007,184100,1323379170,15670,15670,15670,15670,0
20241007,184000,1323379170,15670,15670,15670,15670,0
20241007,183900,1323379170,15670,15670,15670,15670,0
20241007,183800,1323379170,15670,15670,15670,15670,0
20241007,183700,1323379170,15670,15670,15670,15670,0
20241007,183600,1323379170,15670,15670,15670,15670,0
20241007,183500,1323379170,15670,15670,15670,15670,0
20241007,183400,1323379170,15670,15670,15670,15670,0
20241007,183300,1323379170,15670,15670,15670,15670,0
20241007,183200,1323379170,15670,15670,15670,15670,0
20241007,183100,1323379170,15670,15670,15670,15670,0
20241007,183000,1323379170,15670,15670,15670,15670,0
20241007,182900,1323379170,15670,15670,15670,15670,0
20241007,182800,1323379170,15670,15670,15670,15670,0
20241007,182700,1323379170,15670,15670,15670,15670,0
20241007,182600,1323379170,15670,15670,15670,15670,0
20241007,182500,1323379170,15670,15670,15670,15670,0
20241007,182400,1323379170,15670,15670,15670,15670,0
20241007,182300,1323379170,15670,15670,15670,15670,2260
20241007,182200,1323379170,15670,15670,15670,15670,0
20241007,182100,1323379170,15670,15670,15670,15670,0
20241007,182000,1323379170,15670,15670,15670,15670,0
20241007,181900,1323379170,15670,15670,15670,15670,0
20241007,181800,1323379170,15670,15670,15670,15670,0
20241007,181700,1323379170,15670,15670,15670,15670,0
20241007,181600,1323379170,15670,15670,15670,15670,0
20241007,181500,1323379170,15670,15670,15670,15670,0
20241007,181400,1323379170,15670,15670,15670,15670,0
20241007,181300,1323379170,15670,15670,15670,15670,0
20241007,181200,1323379170,15670,15670,15670,15670,0
20241007,181100,1323379170,15670,15670,15670,15670,0
20241007,181000,1323379170,15670,15670,15670,15670,0
20241007,180900,1323379170,15670,15670,15670,15670,0
20241007,180800,1323379170,15670,15670,15670,15670,0
20241007,180700,1323379170,15670,15670,15670,15670,0
20241007,180600,1323379170,15670,15670,15670,15670,0
20241007,180500,1323379170,15670,15670,15670,15670,0
20241007,180400,1323379170,15670,15670,15670,15670,0
20241007,180300,1323379170,15670,15670,15670,15670,0
20241007,180200,1323379170,15670,15670,15670,15670,0
20241007,180100,1323379170,15670,15670,15670,15670,0
20241007,180000,1323379170,15670,15670,15670,15670,0
20241007,175900,1323379170,15670,15670,15670,15670,0
20241007,175800,1323379170,15670,15670,15670,15670,0
20241007,175700,1323379170,15670,15670,15670,15670,0
20241007,175600,1323379170,15670,15670,15670,15670,0
20241007,175500,1323379170,15670,15670,15670,15670,0
20241007,175400,1323379170,15670,15670,15670,15670,0
20241007,175300,1323379170,15670,15670,15670,15670,2260
20241007,175200,1323379170,15670,15670,15670,15670,0
20241007,175100,1323379170,15670,15670,15670,15670,0
20241007,175000,1323379170,15670,15670,15670,15670,0
20241007,174900,1323379170,15670,15670,15670,15670,0
20241007,174800,1323379170,15670,15670,15670,15670,0
20241007,174700,1323379170,15670,15670,15670,15670,0
20241007,174600,1323379170,15670,15670,15670,15670,0
20241007,174500,1323379170,15670,15670,15670,15670,0
20241007,174400,1323379170,15670,15670,15670,15670,0
20241007,174300,1323379170,15670,15670,15670,15670,0
20241007,174200,1323379170,15670,15670,15670,15670,0
20241007,174100,1323379170,15670,15670,15670,15670,0
20241007,174000,1323379170,15670,15670,15670,15670,0
20241007,173900,1323379170,15670,15670,15670,15670,0
20241007,173800,1323379170,15670,15670,15670,15670,0
20241007,173700,1323379170,15670,15670,15670,15670,0
20241007,173600,1323379170,15670,15670,15670,15670,0
20241007,173500,1323379170,15670,15670,15670,15670,0
20241007,173400,1323379170,15670,15670,15670,15670,0
20241007,173300,1323379170,15670,15670,15670,15670,0
20241007,173200,1323379170,15670,15670,15670,15670,0
20241007,173100,1323379170,15670,15670,15670,15670,0
20241007,173000,1323379170,15670,15670,15670,15670,0
20241007,172900,1323379170,15670,15670,15670,15670,0
20241007,172800,1323379170,15670,15670,15670,15670,0
20241007,172700,1323379170,15670,15670,15670,15670,0
20241007,172600,1323379170,15670,15670,15670,15670,0
20241007,172500,1323379170,15670,15670,15670,15670,0
20241007,172400,1323379170,15670,15670,15670,15670,0
20241007,172300,1323379170,15670,15670,15670,15670,2260
20241007,172200,1323379170,15670,15670,15670,15670,0
20241007,172100,1323379170,15670,15670,15670,15670,0
20241007,172000,1323379170,15670,15670,15670,15670,0
20241007,171900,1323379170,15670,15670,15670,15670,0
20241007,171800,1323379170,15670,15670,15670,15670,0
20241007,171700,1323379170,15670,15670,15670,15670,0
20241007,171600,1323379170,15670,15670,15670,15670,0
20241007,171500,1323379170,15670,15670,15670,15670,0
20241007,171400,1323379170,15670,15670,15670,15670,0
20241007,171300,1323379170,15670,15670,15670,15670,0
20241007,171200,1323379170,15670,15670,15670,15670,0
20241007,171100,1323379170,15670,15670,15670,15670,0
20241007,171000,1323379170,15670,15670,15670,15670,0
20241007,170900,1323379170,15670,15670,15670,15670,0
20241007,170800,1323379170,15670,15670,15670,15670,0
20241007,170700,1323379170,15670,15670,15670,15670,0
20241007,170600,1323379170,15670,15670,15670,15670,0
20241007,170500,1323379170,15670,15670,15670,15670,0
20241007,170400,1323379170,15670,15670,15670,15670,0
20241007,170300,1323379170,15670,15670,15670,15670,0
20241007,170200,1323379170,15670,15670,15670,15670,0
20241007,170100,1323379170,15670,15670,15670,15670,0
20241007,170000,1323379170,15670,15670,15670,15670,0
20241007,165900,1323379170,15670,15670,15670,15670,0
20241007,165800,1323379170,15670,15670,15670,15670,0
20241007,165700,1323379170,15670,15670,15670,15670,0
20241007,165600,1323379170,15670,15670,15670,15670,0
20241007,165500,1323379170,15670,15670,15670,15670,0
20241007,165400,1323379170,15670,15670,15670,15670,0
20241007,165300,1323379170,15670,15670,15670,15670,2260
20241007,165200,1323379170,15670,15670,15670,15670,0
20241007,165100,1323379170,15670,15670,15670,15670,0
20241007,165000,1323379170,15670,15670,15670,15670,0
20241007,164900,1323379170,15670,15670,15670,15670,0
20241007,164800,1323379170,15670,15670,15670,15670,0
20241007,164700,1323379170,15670,15670,15670,15670,0
20241007,164600,1323379170,15670,15670,15670,15670,0
20241007,164500,1323379170,15670,15670,15670,15670,0
20241007,164400,1323379170,15670,15670,15670,15670,0
20241007,164300,1323379170,15670,15670,15670,15670,0
20241007,164200,1323379170,15670,15670,15670,15670,0
20241007,164100,1323379170,15670,15670,15670,15670,0
20241007,164000,1323379170,15670,15670,15670,15670,0
20241007,163900,1323379170,15670,15670,15670,15670,0
20241007,163800,1323379170,15670,15670,15670,15670,0
20241007,163700,1323379170,15670,15670,15670,15670,0
20241007,163600,1323379170,15670,15670,15670,15670,0
20241007,163500,1323379170,15670,15670,15670,15670,0
20241007,163400,1323379170,15670,15670,15670,15670,0
20241007,163300,1323379170,15670,15670,15670,15670,0
20241007,163200,1323379170,15670,15670,15670,15670,0
20241007,163100,1323379170,15670,15670,15670,15670,0
20241007,163000,1323379170,15670,15670,15670,15670,0
20241007,162900,1323379170,15670,15670,15670,15670,0
20241007,162800,1323379170,15670,15670,15670,15670,0
20241007,162700,1323379170,15670,15670,15670,15670,0
20241007,162600,1323379170,15670,15670,15670,15670,0
20241007,162500,1323379170,15670,15670,15670,15670,0
20241007,162400,1323379170,15670,15670,15670,15670,0
20241007,162300,1323379170,15670,15670,15670,15670,2260
20241007,162200,1323379170,15670,15670,15670,15670,0
20241007,162100,1323379170,15670,15670,15670,15670,0
20241007,162000,1323379170,15670,15670,15670,15670,0
20241007,161900,1323379170,15670,15670,15670,15670,0
20241007,161800,1323379170,15670,15670,15670,15670,0
20241007,161700,1323379170,15670,15670,15670,15670,0
20241007,161600,1323379170,15670,15670,15670,15670,0
20241007,161500,1323379170,15670,15670,15670,15670,0
20241007,161400,1323379170,15670,15670,15670,15670,0
20241007,161300,1323379170,15670,15670,15670,15670,0
20241007,161200,1323379170,15670,15670,15670,15670,0
20241007,161100,1323379170,15670,15670,15670,15670,0
20241007,161000,1323379170,15670,15670,15670,15670,0
20241007,160900,1323379170,15670,15670,15670,15670,0
20241007,160800,1323379170,15670,15670,15670,15670,0
20241007,160700,1323379170,15670,15670,15670,15670,0
20241007,160600,1323379170,15670,15670,15670,15670,0
20241007,160500,1323379170,15670,15670,15670,15670,0
20241007,160400,1323379170,15670,15670,15670,15670,0
20241007,160300,1323379170,15670,15670,15670,15670,0
20241007,160200,1323379170,15670,15670,15670,15670,0
20241007,160100,1323379170,15670,15670,15670,15670,0
20241007,160000,1323379170,15670,15670,15670,15670,0
20241007,155900,1323379170,15670,15670,15670,15670,0
20241007,155800,1323379170,15670,15670,15670,15670,0
20241007,155700,1323379170,15670,15670,15670,15670,0
20241007,155600,1323379170,15670,15670,15670,15670,0
20241007,155500,1323379170,15670,15670,15670,15670,0
20241007,155400,1323379170,15670,15670,15670,15670,0
20241007,155300,1323379170,15670,15670,15670,15670,2260
20241007,155200,1323379170,15670,15670,15670,15670,0
20241007,155100,1323379170,15670,15670,15670,15670,0
20241007,155000,1323379170,15670,15670,15670,15670,0
20241007,154900,1323379170,15670,15670,15670,15670,0
20241007,154800,1323379170,15670,15670,15670,15670,0
20241007,154700,1323379170,15670,15670,15670,15670,0
20241007,154600,1323379170,15670,15670,15670,15670,0
20241007,154500,1323379170,15670,15670,15670,15670,0
20241007,154400,1323379170,15670,15670,15670,15670,0
20241007,154300,1323379170,15670,15670,15670,15670,0
20241007,154200,1323379170,15670,15670,15670,15670,0
20241007,154100,1323379170,15670,15670,15670,15670,0
20241007,154000,1323379170,15670,15670,15670,15670,0
20241007,153900,1323379170,15670,15670,15670,15670,0
20241007,153800,1323379170,15670,15670,15670,15670,0
20241007,153700,1323379170,15670,15670,15670,15670,0
20241007,153600,1323379170,15670,15670,15670,15670,0
20241007,153500,1323379170,15670,15670,15670,15670,0
20241007,153400,1323379170,15670,15670,15670,15670,0
20241007,153300,1323379170,15670,15670,15670,15670,0
20241007,153200,1323379170,15670,15670,15670,15670,0
20241007,153100,1323379170,15670,15670,15670,15670,0
20241007,153000,1323379170,15670,15670,15670,15670,2260
20241007,152900,1287964970,15640,15640,15640,15640,0
20241007,152800,1287964970,15640,15640,15640,15640,0
20241007,152700,1287964970,15640,15640,15640,15640,0
20241007,152600,1287964970,15640,15640,15640,15640,0
20241007,152500,1287964970,15640,15640,15640,15640,0
20241007,152400,1287964970,15640,15640,15640,15640,0
20241007,152300,1287964970,15640,15640,15640,15640,0
20241007,152200,1287964970,15640,15640,15640,15640,0
20241007,152100,1287964970,15640,15640,15640,15640,0
20241007,152000,1287964970,15640,15640,15640,15640,0
20241007,151900,1287964970,15640,15630,15640,15600,440
20241007,151800,1281096790,15640,15630,15640,15630,84
20241007,151700,1279783810,15630,15630,15630,15630,61
20241007,151600,1278830380,15640,15630,15640,15630,76
20241007,151500,1277642480,15630,15630,15630,15620,6
20241007,151400,1277548720,15630,15630,15630,15630,19
20241007,151300,1277251750,15630,15620,15630,15620,100
20241007,151200,1275689730,15620,15610,15620,15610,65
20241007,151100,1274675060,15610,15600,15610,15600,5
20241007,151000,1274597030,15610,15600,15610,15600,20
20241007,150900,1274284990,15610,15610,15610,15610,0
20241007,150800,1274284990,15610,15610,15610,15610,41
20241007,150700,1273644980,15610,15600,15610,15600,102
20241007,150600,1272053760,15610,15610,15610,15600,104
20241007,150500,1270431320,15610,15610,15610,15610,104
20241007,150400,1268807880,15600,15610,15610,15600,4
20241007,150300,1268745460,15590,15590,15590,15590,0
20241007,150200,1268745460,15590,15600,15600,15590,20
20241007,150100,1268433650,15610,15600,15610,15590,237
20241007,150000,1264736550,15600,15610,15610,15590,100
20241007,145900,1263176590,15610,15610,15610,15610,0
20241007,145800,1263176590,15610,15600,15610,15600,219
20241007,145700,1259760170,15600,15610,15610,15600,114
20241007,145600,1257981630,15610,15610,15610,15610,11
20241007,145500,1257809920,15600,15600,15600,15600,68
20241007,145400,1256749120,15600,15600,15600,15600,6
20241007,145300,1256655520,15610,15610,15610,15610,30
20241007,145200,1256187220,15610,15610,15610,15610,0
20241007,145100,1256187220,15610,15610,15610,15610,6
20241007,145000,1256093560,15610,15610,15610,15610,23
20241007,144900,1255734530,15610,15610,15610,15610,0
20241007,144800,1255734530,15610,15600,15620,15600,18
20241007,144700,1255453460,15630,15630,15630,15630,11
20241007,144600,1255281530,15630,15630,15630,15630,382
20241007,144500,1249310870,15630,15630,15630,15630,8
20241007,144400,1249185830,15600,15600,15600,15600,148
20241007,144300,1246877030,15600,15600,15600,15600,390
20241007,144200,1240793030,15600,15600,15600,15600,4
20241007,144100,1240730630,15600,15600,15600,15600,3
20241007,144000,1240683830,15630,15630,15630,15630,50
20241007,143900,1239902330,15600,15610,15610,15600,59
20241007,143800,1238981440,15620,15630,15630,15620,6
20241007,143700,1238887670,15630,15620,15630,15620,124
20241007,143600,1236950240,15610,15620,15620,15610,2
20241007,143500,1236919010,15630,15630,15630,15630,2
20241007,143400,1236887750,15600,15610,15610,15600,99
20241007,143300,1235342580,15610,15610,15610,15610,936
20241007,143200,1220731620,15610,15610,15610,15610,0
20241007,143100,1220731620,15610,15600,15610,15600,11
20241007,143000,1220559920,15610,15610,15610,15610,26
20241007,142900,1220154060,15610,15610,15610,15610,0
20241007,142800,1220154060,15610,15610,15610,15610,607
20241007,142700,1210678790,15610,15620,15620,15610,210
20241007,142600,1207400420,15630,15630,15630,15630,2
20241007,142500,1207369160,15630,15620,15630,15620,506
20241007,142400,1199460620,15620,15620,15620,15620,21
20241007,142300,1199132600,15620,15630,15630,15620,71
20241007,142200,1198023400,15630,15630,15630,15630,258
20241007,142100,1193990860,15620,15620,15620,15620,1
20241007,142000,1193975240,15630,15630,15630,15630,0
20241007,141900,1193975240,15630,15630,15630,15630,196
20241007,141800,1190911760,15630,15630,15630,15630,1
20241007,141700,1190896130,15630,15630,15630,15630,1
20241007,141600,1190880500,15630,15630,15630,15630,1
20241007,141500,1190864870,15630,15630,15630,15630,106
20241007,141400,1189208090,15620,15620,15620,15620,31
20241007,141300,1188723870,15620,15630,15630,15620,27
20241007,141200,1188302030,15630,15630,15630,15630,0
20241007,141100,1188302030,15630,15630,15630,15630,9
20241007,141000,1188161360,15630,15630,15630,15630,8
20241007,140900,1188036320,15630,15630,15630,15630,135
20241007,140800,1185926270,15630,15630,15630,15630,19
20241007,140700,1185629300,15630,15630,15630,15630,195
20241007,140600,1182581450,15630,15620,15630,15620,110
20241007,140500,1180862860,15620,15620,15620,15620,0
20241007,140400,1180862860,15620,15630,15630,15620,354
20241007,140300,1175330180,15610,15610,15610,15610,4
20241007,140200,1175267740,15610,15610,15610,15610,0
20241007,140100,1175267740,15610,15610,15610,15610,1
20241007,140000,1175252130,15630,15630,15630,15630,108
20241007,135900,1173564090,15640,15640,15640,15640,19
20241007,135800,1173266930,15660,15660,15660,15660,0
20241007,135700,1173266930,15660,15660,15660,15660,0
20241007,135600,1173266930,15660,15660,15660,15660,15
20241007,135500,1173032030,15660,15660,15660,15660,1
20241007,135400,1173016370,15640,15640,15640,15640,67
20241007,135300,1171968490,15660,15660,15660,15660,0
20241007,135200,1171968490,15660,15660,15660,15660,96
20241007,135100,1170465130,15670,15670,15670,15670,0
20241007,135000,1170465130,15670,15670,15670,15670,0
20241007,134900,1170465130,15670,15670,15670,15670,36
20241007,134800,1169901010,15680,15680,15680,15680,1
20241007,134700,1169885330,15670,15670,15670,15670,2
20241007,134600,1169853990,15680,15660,15680,15660,265
20241007,134500,1165700630,15660,15660,15660,15660,1
20241007,134400,1165684970,15650,15650,15650,15650,0
20241007,134300,1165684970,15650,15660,15660,15650,33
20241007,134200,1165168220,15660,15660,15660,15660,0
20241007,134100,1165168220,15660,15660,15660,15660,7
20241007,134000,1165058600,15590,15590,15590,15590,8
20241007,133900,1164933880,15590,15600,15600,15590,205
20241007,133800,1161737390,15680,15670,15680,15600,37
20241007,133700,1161157390,15670,15680,15680,15670,10
20241007,133600,1161000610,15600,15600,15600,15600,0
20241007,133500,1161000610,15600,15600,15600,15600,981
20241007,133400,1145697010,15690,15650,15690,15610,367
20241007,133300,1139962700,15690,15690,15690,15670,81
20241007,133200,1138693330,15680,15710,15710,15680,1292
20241007,133100,1118424650,15710,15710,15710,15710,0
20241007,133000,1118424650,15710,15710,15710,15710,21
20241007,132900,1118094740,15720,15710,15720,15710,101
20241007,132800,1116508020,15710,15710,15710,15710,219
20241007,132700,1113067530,15720,15720,15720,15720,10
20241007,132600,1112910330,15720,15720,15720,15720,62
20241007,132500,1111935690,15720,15720,15720,15720,275
20241007,132400,1107612690,15730,15720,15730,15720,20
20241007,132300,1107298190,15720,15720,15730,15720,166
20241007,132200,1104688650,15720,15720,15720,15720,13
20241007,132100,1104484290,15760,15740,15760,15710,573
20241007,132000,1095461170,15730,15730,15730,15710,18
20241007,131900,1095178130,15730,15710,15730,15710,234
20241007,131800,1091500380,15710,15690,15710,15690,154
20241007,131700,1089081980,15700,15700,15700,15700,17
20241007,131600,1088815080,15700,15690,15700,15690,1151
20241007,131500,1070745110,15690,15690,15690,15690,5
20241007,131400,1070666660,15690,15690,15690,15690,141
20241007,131300,1068454370,15700,15700,15700,15700,0
20241007,131200,1068454370,15700,15690,15700,15680,1532
20241007,131100,1044402200,15690,15680,15690,15680,258
20241007,131000,1040354320,15680,15690,15690,15680,694
20241007,130900,1029465970,15690,15670,15690,15670,166
20241007,130800,1026863130,15680,15680,15680,15680,100
20241007,130700,1025295130,15670,15660,15670,15660,639
20241007,130600,1015282070,15660,15660,15670,15660,66
20241007,130500,1014248500,15660,15660,15660,15660,60
20241007,130400,1013308900,15660,15660,15660,15660,19
20241007,130300,1013011360,15660,15660,15660,15660,145
20241007,130200,1010740660,15660,15660,15660,15660,48
20241007,130100,1009988980,15660,15670,15670,15660,3
20241007,130000,1009941990,15670,15660,15680,15660,463
20241007,125900,1002687240,15670,15640,15670,15640,1612
20241007,125800,977457400,15640,15630,15640,15630,165
20241007,125700,974878130,15630,15630,15630,15620,592
20241007,125600,965625260,15620,15620,15620,15620,242
20241007,125500,961845220,15600,15590,15600,15590,597
20241007,125400,952532330,15600,15600,15600,15600,226
20241007,125300,949006730,15620,15620,15620,15620,115
20241007,125200,947210430,15620,15640,15640,15620,149
20241007,125100,944882620,15640,15630,15640,15630,43
20241007,125000,944210110,15640,15640,15640,15640,1
20241007,124900,944194470,15620,15630,15630,15620,51
20241007,124800,943397820,15640,15630,15640,15630,10
20241007,124700,943241470,15640,15620,15640,15620,267
20241007,124600,939068340,15620,15620,15630,15620,166
20241007,124500,936475290,15620,15620,15620,15620,0
20241007,124400,936475290,15620,15620,15620,15620,60
20241007,124300,935538090,15620,15600,15620,15600,24
20241007,124200,935163230,15550,15550,15550,15550,0
20241007,124100,935163230,15550,15550,15550,15550,0
20241007,124000,935163230,15550,15550,15550,15550,150
20241007,123900,932830730,15550,15590,15590,15550,1024
20241007,123800,916884080,15600,15600,15600,15600,100
20241007,123700,915324080,15600,15600,15600,15600,66
20241007,123600,914294480,15630,15630,15630,15630,0
20241007,123500,914294480,15630,15600,15630,15600,8
20241007,123400,914169470,15630,15630,15630,15630,7
20241007,123300,914060060,15600,15610,15610,15600,10
20241007,123200,913904010,15600,15620,15620,15600,13
20241007,123100,913701170,15620,15620,15620,15620,1
20241007,123000,913685550,15640,15640,15640,15640,0
20241007,122900,913685550,15640,15640,15640,15640,23
20241007,122800,913325830,15590,15630,15630,15590,155
20241007,122700,910906590,15630,15630,15630,15630,0
20241007,122600,910906590,15630,15630,15630,15630,0
20241007,122500,910906590,15630,15630,15630,15630,51
20241007,122400,910109460,15600,15600,15600,15600,129
20241007,122300,908097060,15610,15630,15640,15610,197
20241007,122200,905020580,15630,15640,15640,15630,224
20241007,122100,901518230,15640,15650,15650,15640,142
20241007,122000,899297170,15650,15640,15650,15630,619
20241007,121900,889616160,15640,15640,15640,15640,74
20241007,121800,888458800,15640,15620,15640,15620,1156
20241007,121700,870387510,15620,15610,15620,15610,101
20241007,121600,868810750,15610,15610,15610,15610,0
20241007,121500,868810750,15610,15600,15610,15600,12
20241007,121400,868623530,15590,15590,15590,15590,2
20241007,121300,868592350,15610,15610,15610,15610,0
20241007,121200,868592350,15610,15610,15610,15610,0
20241007,121100,868592350,15610,15600,15610,15600,32
20241007,121000,868093130,15610,15610,15610,15610,2
20241007,120900,868061910,15610,15610,15610,15610,0
20241007,120800,868061910,15610,15610,15610,15610,1
20241007,120700,868046300,15610,15610,15610,15610,7
20241007,120600,867937030,15610,15610,15610,15610,2
20241007,120500,867905810,15610,15610,15610,15610,19
20241007,120400,867609220,15610,15610,15610,15610,20
20241007,120300,867297020,15610,15630,15630,15610,7
20241007,120200,867187630,15620,15630,15630,15620,365
20241007,120100,861484380,15630,15620,15630,15620,291
20241007,120000,856938760,15610,15610,15610,15610,19
20241007,115900,856642170,15590,15590,15590,15590,173
20241007,115800,853945100,15570,15590,15590,15570,33
20241007,115700,853430880,15590,15590,15590,15590,1
20241007,115600,853415290,15590,15590,15590,15590,0
20241007,115500,853415290,15590,15590,15590,15580,48
20241007,115400,852667350,15590,15580,15590,15580,27
20241007,115300,852246680,15580,15570,15580,15570,5
20241007,115200,852168820,15570,15570,15570,15570,0
20241007,115100,852168820,15570,15570,15570,15570,6
20241007,115000,852075400,15580,15580,15580,15580,0
20241007,114900,852075400,15580,15580,15580,15580,2
20241007,114800,852044240,15580,15580,15580,15580,2
20241007,114700,852013080,15580,15590,15590,15580,23
20241007,114600,851654710,15590,15590,15590,15590,52
20241007,114500,850844030,15570,15570,15610,15570,2027
20241007,114400,819246060,15570,15550,15570,15550,695
20241007,114300,808431700,15530,15530,15550,15530,516
20241007,114200,800417030,15550,15520,15560,15520,63
20241007,114100,799437650,15520,15530,15530,15520,200
20241007,114000,796331720,15560,15560,15560,15560,1
20241007,113900,796316160,15550,15540,15550,15540,42
20241007,113800,795663160,15550,15550,15550,15550,0
20241007,113700,795663160,15550,15530,15550,15530,6
20241007,113600,795569960,15530,15530,15530,15530,40
20241007,113500,794948760,15530,15530,15530,15530,60
20241007,113400,794016960,15560,15550,15560,15550,255
20241007,113300,790049510,15530,15550,15550,15530,24
20241007,113200,789676770,15550,15550,15550,15550,1
20241007,113100,789661220,15550,15550,15550,15550,11
20241007,113000,789490170,15550,15550,15550,15550,0
20241007,112900,789490170,15550,15550,15550,15550,32
20241007,112800,788992570,15530,15530,15530,15530,0
20241007,112700,788992570,15530,15550,15550,15530,326
20241007,112600,783926530,15550,15550,15550,15550,1
20241007,112500,783910980,15550,15550,15550,15550,132
20241007,112400,781858380,15530,15530,15530,15530,65
20241007,112300,780848930,15570,15570,15570,15570,9
20241007,112200,780708800,15580,15560,15580,15560,172
20241007,112100,778030880,15520,15550,15550,15520,12
20241007,112000,777844340,15550,15550,15550,15550,51
20241007,111900,777051290,15510,15520,15520,15510,15
20241007,111800,776818540,15510,15510,15510,15510,36
20241007,111700,776260180,15510,15510,15510,15510,199
20241007,111600,773173690,15540,15530,15540,15530,124
20241007,111500,771246760,15530,15510,15530,15510,7
20241007,111400,771138090,15530,15530,15530,15530,12
20241007,111300,770951730,15530,15540,15540,15530,106
20241007,111200,769304900,15540,15540,15540,15530,127
20241007,111100,767331980,15530,15530,15530,15530,8
20241007,111000,767207740,15530,15530,15530,15530,74
20241007,110900,766058520,15530,15530,15530,15530,2
20241007,110800,766027460,15530,15530,15530,15530,0
20241007,110700,766027460,15530,15530,15530,15530,0
20241007,110600,766027460,15530,15530,15530,15530,0
20241007,110500,766027460,15530,15570,15570,15530,33
20241007,110400,765514170,15570,15570,15570,15570,10
20241007,110300,765358470,15560,15560,15560,15560,42
20241007,110200,764704950,15560,15560,15560,15560,0
20241007,110100,764704950,15560,15520,15560,15520,96
20241007,110000,763212390,15500,15470,15500,15470,301
20241007,105900,758547890,15470,15490,15490,15470,177
20241007,105800,755808140,15480,15500,15500,15480,181
20241007,105700,753003650,15500,15500,15500,15500,0
20241007,105600,753003650,15500,15500,15500,15500,0
20241007,105500,753003650,15500,15500,15500,15500,32
20241007,105400,752507650,15490,15490,15490,15490,0
20241007,105300,752507650,15490,15480,15490,15480,299
20241007,105200,747876730,15480,15490,15490,15480,80
20241007,105100,746637740,15500,15500,15500,15500,55
20241007,105000,745785240,15500,15500,15500,15500,25
20241007,104900,745397740,15500,15500,15500,15500,114
20241007,104800,743630740,15500,15500,15500,15500,0
20241007,104700,743630740,15500,15500,15500,15500,3
20241007,104600,743584240,15490,15490,15490,15490,0
20241007,104500,743584240,15490,15490,15500,15490,212
20241007,104400,740300340,15490,15490,15490,15490,126
20241007,104300,738348600,15490,15490,15490,15490,40
20241007,104200,737729000,15500,15500,15500,15500,0
20241007,104100,737729000,15500,15490,15500,15490,152
20241007,104000,735374500,15490,15490,15490,15490,1
20241007,103900,735359010,15500,15500,15500,15500,0
20241007,103800,735359010,15500,15500,15500,15500,32
20241007,103700,734863010,15520,15500,15520,15500,109
20241007,103600,733171410,15500,15460,15500,15460,90
20241007,103500,731779770,15460,15460,15460,15460,22
20241007,103400,731439650,15490,15490,15490,15450,198
20241007,103300,728373230,15490,15490,15490,15490,1
20241007,103200,728357740,15490,15500,15500,15490,223
20241007,103100,724903400,15520,15520,15520,15510,773
20241007,103000,712911910,15570,15570,15570,15540,1832
20241007,102900,684412230,15570,15580,15580,15570,20
20241007,102800,684100730,15570,15570,15570,15570,38
20241007,102700,683509070,15570,15570,15570,15570,0
20241007,102600,683509070,15570,15570,15570,15570,0
20241007,102500,683509070,15570,15580,15580,15560,179
20241007,102400,680721290,15580,15590,15600,15580,192
20241007,102300,677728560,15580,15590,15590,15580,141
20241007,102200,675530930,15600,15590,15600,15590,82
20241007,102100,674252260,15590,15600,15600,15590,96
20241007,102000,672754770,15610,15610,15610,15610,7
20241007,101900,672645500,15610,15600,15610,15600,70
20241007,101800,671553000,15600,15600,15620,15600,58
20241007,101700,670648180,15600,15600,15600,15600,0
20241007,101600,670648180,15600,15620,15620,15600,101
20241007,101500,669070580,15600,15600,15600,15600,0
20241007,101400,669070580,15600,15600,15600,15600,467
20241007,101300,661785380,15590,15590,15590,15590,75
20241007,101200,660616130,15590,15590,15590,15590,210
20241007,101100,657342230,15600,15590,15600,15590,895
20241007,101000,643386120,15600,15600,15600,15600,232
20241007,100900,639766920,15600,15600,15600,15600,18
20241007,100800,639486120,15630,15620,15630,15610,593
20241007,100700,630219250,15620,15600,15620,15600,24
20241007,100600,629844650,15590,15600,15600,15590,55
20241007,100500,628986690,15600,15620,15620,15600,117
20241007,100400,627160520,15640,15640,15640,15640,1
20241007,100300,627144880,15640,15640,15640,15640,151
20241007,100200,624783240,15650,15650,15650,15650,0
20241007,100100,624783240,15650,15600,15650,15600,102
20241007,100000,623191940,15590,15650,15650,15590,146
20241007,095900,620913200,15640,15590,15650,15590,1956
20241007,095800,590335200,15590,15590,15620,15590,488
20241007,095700,582719410,15600,15590,15600,15580,598
20241007,095600,573400000,15590,15580,15590,15580,55
20241007,095500,572543050,15630,15590,15630,15570,679
20241007,095400,561962300,15590,15600,15600,15590,318
20241007,095300,557001530,15600,15600,15600,15600,253
20241007,095200,553054730,15600,15600,15640,15590,2774
20241007,095100,509722600,15600,15570,15600,15570,52
20241007,095000,508912900,15590,15570,15590,15560,911
20241007,094900,494722140,15600,15610,15620,15580,773
20241007,094800,482664740,15610,15640,15640,15610,129
20241007,094700,480648050,15640,15610,15650,15600,1975
20241007,094600,449807470,15610,15570,15610,15560,2309
20241007,094500,413810690,15550,15590,15590,15550,330
20241007,094400,408677160,15590,15590,15590,15590,132
20241007,094300,406619280,15600,15600,15600,15600,666
20241007,094200,396229680,15590,15530,15590,15490,1743
20241007,094100,369126320,15530,15530,15540,15530,168
20241007,094000,366515930,15550,15510,15560,15510,1371
20241007,093900,345218970,15500,15480,15500,15480,592
20241007,093800,336051160,15520,15520,15520,15520,2
20241007,093700,336020120,15540,15570,15570,15480,981
20241007,093600,320785930,15570,15560,15590,15560,2763
20241007,093500,277769760,15560,15540,15580,15520,1537
20241007,093400,253862040,15550,15510,15550,15480,904
20241007,093300,239832650,15510,15450,15510,15450,2055
20241007,093200,208040600,15460,15500,15500,15390,1693
20241007,093100,181893130,15500,15390,15500,15350,2172
20241007,093000,148352020,15380,15350,15380,15340,1141
20241007,092900,130834940,15340,15340,15340,15340,31
20241007,092800,130359400,15350,15340,15350,15340,213
20241007,092700,127090920,15340,15320,15350,15320,1388
20241007,092600,105801730,15330,15300,15350,15210,633
20241007,092500,96099710,15310,15200,15310,15190,650
20241007,092400,86192380,15190,15200,15200,15190,20
20241007,092300,85888550,15310,15310,15320,15310,54
20241007,092200,85061730,15320,15360,15360,15310,151
20241007,092100,82746610,15390,15390,15400,15390,374
20241007,092000,76987040,15400,15290,15400,15290,812
20241007,091900,64525360,15300,15180,15300,15150,652
20241007,091800,54596520,15170,15150,15180,15150,244
20241007,091700,50894540,15180,15090,15190,15030,761
20241007,091600,39386720,15020,15080,15090,15020,83
20241007,091500,38134450,15070,15070,15070,15070,0
20241007,091400,38134450,15070,15000,15070,15000,437
20241007,091300,31568330,15000,14940,15010,14930,543
20241007,091200,23427830,14920,14860,14920,14860,268
20241007,091100,19441420,14850,14800,14850,14800,51
20241007,091000,18685840,14750,14770,14770,14750,368
20241007,090900,13257150,14760,14810,14810,14760,500
20241007,090800,5877040,14760,14760,14760,14760,0
20241007,090700,5877040,14760,14770,14770,14750,144
20241007,090600,3752360,14780,14780,14780,14780,27
20241007,090500,3353300,14780,14780,14780,14780,27
20241007,090400,2954240,14870,14870,14870,14870,0
20241007,090300,2954240,14870,14870,14870,14870,15
20241007,090200,2731190,14870,14870,14870,14870,17
20241007,090100,2478400,14890,14890,14890,14890,0
20241007,090000,2478400,14890,14840,14890,14830,167