KissMeData/300080/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,211200,232462860,17350,17350,17350,17350,262
20241015,211100,232462860,17350,17350,17350,17350,0
20241015,211000,232462860,17350,17350,17350,17350,0
20241015,210900,232462860,17350,17350,17350,17350,0
20241015,210800,232462860,17350,17350,17350,17350,0
20241015,210700,232462860,17350,17350,17350,17350,0
20241015,210600,232462860,17350,17350,17350,17350,0
20241015,210500,232462860,17350,17350,17350,17350,0
20241015,210400,232462860,17350,17350,17350,17350,0
20241015,210300,232462860,17350,17350,17350,17350,0
20241015,210200,232462860,17350,17350,17350,17350,0
20241015,210100,232462860,17350,17350,17350,17350,0
20241015,210000,232462860,17350,17350,17350,17350,0
20241015,205900,232462860,17350,17350,17350,17350,0
20241015,205800,232462860,17350,17350,17350,17350,0
20241015,205700,232462860,17350,17350,17350,17350,0
20241015,205600,232462860,17350,17350,17350,17350,0
20241015,205500,232462860,17350,17350,17350,17350,0
20241015,205400,232462860,17350,17350,17350,17350,0
20241015,205300,232462860,17350,17350,17350,17350,0
20241015,205200,232462860,17350,17350,17350,17350,0
20241015,205100,232462860,17350,17350,17350,17350,0
20241015,205000,232462860,17350,17350,17350,17350,0
20241015,204900,232462860,17350,17350,17350,17350,0
20241015,204800,232462860,17350,17350,17350,17350,0
20241015,204700,232462860,17350,17350,17350,17350,0
20241015,204600,232462860,17350,17350,17350,17350,0
20241015,204500,232462860,17350,17350,17350,17350,0
20241015,204400,232462860,17350,17350,17350,17350,0
20241015,204300,232462860,17350,17350,17350,17350,0
20241015,204200,232462860,17350,17350,17350,17350,262
20241015,204100,232462860,17350,17350,17350,17350,0
20241015,204000,232462860,17350,17350,17350,17350,0
20241015,203900,232462860,17350,17350,17350,17350,0
20241015,203800,232462860,17350,17350,17350,17350,0
20241015,203700,232462860,17350,17350,17350,17350,0
20241015,203600,232462860,17350,17350,17350,17350,0
20241015,203500,232462860,17350,17350,17350,17350,0
20241015,203400,232462860,17350,17350,17350,17350,0
20241015,203300,232462860,17350,17350,17350,17350,0
20241015,203200,232462860,17350,17350,17350,17350,0
20241015,203100,232462860,17350,17350,17350,17350,0
20241015,203000,232462860,17350,17350,17350,17350,0
20241015,202900,232462860,17350,17350,17350,17350,0
20241015,202800,232462860,17350,17350,17350,17350,0
20241015,202700,232462860,17350,17350,17350,17350,0
20241015,202600,232462860,17350,17350,17350,17350,0
20241015,202500,232462860,17350,17350,17350,17350,0
20241015,202400,232462860,17350,17350,17350,17350,0
20241015,202300,232462860,17350,17350,17350,17350,0
20241015,202200,232462860,17350,17350,17350,17350,0
20241015,202100,232462860,17350,17350,17350,17350,0
20241015,202000,232462860,17350,17350,17350,17350,0
20241015,201900,232462860,17350,17350,17350,17350,0
20241015,201800,232462860,17350,17350,17350,17350,0
20241015,201700,232462860,17350,17350,17350,17350,0
20241015,201600,232462860,17350,17350,17350,17350,0
20241015,201500,232462860,17350,17350,17350,17350,0
20241015,201400,232462860,17350,17350,17350,17350,0
20241015,201300,232462860,17350,17350,17350,17350,0
20241015,201200,232462860,17350,17350,17350,17350,262
20241015,201100,232462860,17350,17350,17350,17350,0
20241015,201000,232462860,17350,17350,17350,17350,0
20241015,200900,232462860,17350,17350,17350,17350,0
20241015,200800,232462860,17350,17350,17350,17350,0
20241015,200700,232462860,17350,17350,17350,17350,0
20241015,200600,232462860,17350,17350,17350,17350,0
20241015,200500,232462860,17350,17350,17350,17350,0
20241015,200400,232462860,17350,17350,17350,17350,0
20241015,200300,232462860,17350,17350,17350,17350,0
20241015,200200,232462860,17350,17350,17350,17350,0
20241015,200100,232462860,17350,17350,17350,17350,0
20241015,200000,232462860,17350,17350,17350,17350,0
20241015,195900,232462860,17350,17350,17350,17350,0
20241015,195800,232462860,17350,17350,17350,17350,0
20241015,195700,232462860,17350,17350,17350,17350,0
20241015,195600,232462860,17350,17350,17350,17350,0
20241015,195500,232462860,17350,17350,17350,17350,0
20241015,195400,232462860,17350,17350,17350,17350,0
20241015,195300,232462860,17350,17350,17350,17350,0
20241015,195200,232462860,17350,17350,17350,17350,0
20241015,195100,232462860,17350,17350,17350,17350,0
20241015,195000,232462860,17350,17350,17350,17350,0
20241015,194900,232462860,17350,17350,17350,17350,0
20241015,194800,232462860,17350,17350,17350,17350,0
20241015,194700,232462860,17350,17350,17350,17350,0
20241015,194600,232462860,17350,17350,17350,17350,0
20241015,194500,232462860,17350,17350,17350,17350,0
20241015,194400,232462860,17350,17350,17350,17350,0
20241015,194300,232462860,17350,17350,17350,17350,0
20241015,194200,232462860,17350,17350,17350,17350,262
20241015,194100,232462860,17350,17350,17350,17350,0
20241015,194000,232462860,17350,17350,17350,17350,0
20241015,193900,232462860,17350,17350,17350,17350,0
20241015,193800,232462860,17350,17350,17350,17350,0
20241015,193700,232462860,17350,17350,17350,17350,0
20241015,193600,232462860,17350,17350,17350,17350,0
20241015,193500,232462860,17350,17350,17350,17350,0
20241015,193400,232462860,17350,17350,17350,17350,0
20241015,193300,232462860,17350,17350,17350,17350,0
20241015,193200,232462860,17350,17350,17350,17350,0
20241015,193100,232462860,17350,17350,17350,17350,0
20241015,193000,232462860,17350,17350,17350,17350,0
20241015,192900,232462860,17350,17350,17350,17350,0
20241015,192800,232462860,17350,17350,17350,17350,0
20241015,192700,232462860,17350,17350,17350,17350,0
20241015,192600,232462860,17350,17350,17350,17350,0
20241015,192500,232462860,17350,17350,17350,17350,0
20241015,192400,232462860,17350,17350,17350,17350,0
20241015,192300,232462860,17350,17350,17350,17350,0
20241015,192200,232462860,17350,17350,17350,17350,0
20241015,192100,232462860,17350,17350,17350,17350,0
20241015,192000,232462860,17350,17350,17350,17350,0
20241015,191900,232462860,17350,17350,17350,17350,0
20241015,191800,232462860,17350,17350,17350,17350,0
20241015,191700,232462860,17350,17350,17350,17350,0
20241015,191600,232462860,17350,17350,17350,17350,0
20241015,191500,232462860,17350,17350,17350,17350,0
20241015,191400,232462860,17350,17350,17350,17350,0
20241015,191300,232462860,17350,17350,17350,17350,0
20241015,191200,232462860,17350,17350,17350,17350,262
20241015,191100,232462860,17350,17350,17350,17350,0
20241015,191000,232462860,17350,17350,17350,17350,0
20241015,190900,232462860,17350,17350,17350,17350,0
20241015,190800,232462860,17350,17350,17350,17350,0
20241015,190700,232462860,17350,17350,17350,17350,0
20241015,190600,232462860,17350,17350,17350,17350,0
20241015,190500,232462860,17350,17350,17350,17350,0
20241015,190400,232462860,17350,17350,17350,17350,0
20241015,190300,232462860,17350,17350,17350,17350,0
20241015,190200,232462860,17350,17350,17350,17350,0
20241015,190100,232462860,17350,17350,17350,17350,0
20241015,190000,232462860,17350,17350,17350,17350,0
20241015,185900,232462860,17350,17350,17350,17350,0
20241015,185800,232462860,17350,17350,17350,17350,0
20241015,185700,232462860,17350,17350,17350,17350,0
20241015,185600,232462860,17350,17350,17350,17350,0
20241015,185500,232462860,17350,17350,17350,17350,0
20241015,185400,232462860,17350,17350,17350,17350,0
20241015,185300,232462860,17350,17350,17350,17350,0
20241015,185200,232462860,17350,17350,17350,17350,0
20241015,185100,232462860,17350,17350,17350,17350,0
20241015,185000,232462860,17350,17350,17350,17350,0
20241015,184900,232462860,17350,17350,17350,17350,0
20241015,184800,232462860,17350,17350,17350,17350,0
20241015,184700,232462860,17350,17350,17350,17350,0
20241015,184600,232462860,17350,17350,17350,17350,0
20241015,184500,232462860,17350,17350,17350,17350,0
20241015,184400,232462860,17350,17350,17350,17350,0
20241015,184300,232462860,17350,17350,17350,17350,0
20241015,184200,232462860,17350,17350,17350,17350,262
20241015,184100,232462860,17350,17350,17350,17350,0
20241015,184000,232462860,17350,17350,17350,17350,0
20241015,183900,232462860,17350,17350,17350,17350,0
20241015,183800,232462860,17350,17350,17350,17350,0
20241015,183700,232462860,17350,17350,17350,17350,0
20241015,183600,232462860,17350,17350,17350,17350,0
20241015,183500,232462860,17350,17350,17350,17350,0
20241015,183400,232462860,17350,17350,17350,17350,0
20241015,183300,232462860,17350,17350,17350,17350,0
20241015,183200,232462860,17350,17350,17350,17350,0
20241015,183100,232462860,17350,17350,17350,17350,0
20241015,183000,232462860,17350,17350,17350,17350,0
20241015,182900,232462860,17350,17350,17350,17350,0
20241015,182800,232462860,17350,17350,17350,17350,0
20241015,182700,232462860,17350,17350,17350,17350,0
20241015,182600,232462860,17350,17350,17350,17350,0
20241015,182500,232462860,17350,17350,17350,17350,0
20241015,182400,232462860,17350,17350,17350,17350,0
20241015,182300,232462860,17350,17350,17350,17350,0
20241015,182200,232462860,17350,17350,17350,17350,0
20241015,182100,232462860,17350,17350,17350,17350,0
20241015,182000,232462860,17350,17350,17350,17350,0
20241015,181900,232462860,17350,17350,17350,17350,0
20241015,181800,232462860,17350,17350,17350,17350,0
20241015,181700,232462860,17350,17350,17350,17350,0
20241015,181600,232462860,17350,17350,17350,17350,0
20241015,181500,232462860,17350,17350,17350,17350,0
20241015,181400,232462860,17350,17350,17350,17350,0
20241015,181300,232462860,17350,17350,17350,17350,0
20241015,181200,232462860,17350,17350,17350,17350,262
20241015,181100,232462860,17350,17350,17350,17350,0
20241015,181000,232462860,17350,17350,17350,17350,0
20241015,180900,232462860,17350,17350,17350,17350,0
20241015,180800,232462860,17350,17350,17350,17350,0
20241015,180700,232462860,17350,17350,17350,17350,0
20241015,180600,232462860,17350,17350,17350,17350,0
20241015,180500,232462860,17350,17350,17350,17350,0
20241015,180400,232462860,17350,17350,17350,17350,0
20241015,180300,232462860,17350,17350,17350,17350,0
20241015,180200,232462860,17350,17350,17350,17350,0
20241015,180100,232462860,17350,17350,17350,17350,0
20241015,180000,232462860,17350,17350,17350,17350,0
20241015,175900,232462860,17350,17350,17350,17350,0
20241015,175800,232462860,17350,17350,17350,17350,0
20241015,175700,232462860,17350,17350,17350,17350,0
20241015,175600,232462860,17350,17350,17350,17350,0
20241015,175500,232462860,17350,17350,17350,17350,0
20241015,175400,232462860,17350,17350,17350,17350,0
20241015,175300,232462860,17350,17350,17350,17350,0
20241015,175200,232462860,17350,17350,17350,17350,0
20241015,175100,232462860,17350,17350,17350,17350,0
20241015,175000,232462860,17350,17350,17350,17350,0
20241015,174900,232462860,17350,17350,17350,17350,0
20241015,174800,232462860,17350,17350,17350,17350,0
20241015,174700,232462860,17350,17350,17350,17350,0
20241015,174600,232462860,17350,17350,17350,17350,0
20241015,174500,232462860,17350,17350,17350,17350,0
20241015,174400,232462860,17350,17350,17350,17350,0
20241015,174300,232462860,17350,17350,17350,17350,0
20241015,174200,232462860,17350,17350,17350,17350,262
20241015,174100,232462860,17350,17350,17350,17350,0
20241015,174000,232462860,17350,17350,17350,17350,0
20241015,173900,232462860,17350,17350,17350,17350,0
20241015,173800,232462860,17350,17350,17350,17350,0
20241015,173700,232462860,17350,17350,17350,17350,0
20241015,173600,232462860,17350,17350,17350,17350,0
20241015,173500,232462860,17350,17350,17350,17350,0
20241015,173400,232462860,17350,17350,17350,17350,0
20241015,173300,232462860,17350,17350,17350,17350,0
20241015,173200,232462860,17350,17350,17350,17350,0
20241015,173100,232462860,17350,17350,17350,17350,0
20241015,173000,232462860,17350,17350,17350,17350,0
20241015,172900,232462860,17350,17350,17350,17350,0
20241015,172800,232462860,17350,17350,17350,17350,0
20241015,172700,232462860,17350,17350,17350,17350,0
20241015,172600,232462860,17350,17350,17350,17350,0
20241015,172500,232462860,17350,17350,17350,17350,0
20241015,172400,232462860,17350,17350,17350,17350,0
20241015,172300,232462860,17350,17350,17350,17350,0
20241015,172200,232462860,17350,17350,17350,17350,0
20241015,172100,232462860,17350,17350,17350,17350,0
20241015,172000,232462860,17350,17350,17350,17350,0
20241015,171900,232462860,17350,17350,17350,17350,0
20241015,171800,232462860,17350,17350,17350,17350,0
20241015,171700,232462860,17350,17350,17350,17350,0
20241015,171600,232462860,17350,17350,17350,17350,0
20241015,171500,232462860,17350,17350,17350,17350,0
20241015,171400,232462860,17350,17350,17350,17350,0
20241015,171300,232462860,17350,17350,17350,17350,0
20241015,171200,232462860,17350,17350,17350,17350,262
20241015,171100,232462860,17350,17350,17350,17350,0
20241015,171000,232462860,17350,17350,17350,17350,0
20241015,170900,232462860,17350,17350,17350,17350,0
20241015,170800,232462860,17350,17350,17350,17350,0
20241015,170700,232462860,17350,17350,17350,17350,0
20241015,170600,232462860,17350,17350,17350,17350,0
20241015,170500,232462860,17350,17350,17350,17350,0
20241015,170400,232462860,17350,17350,17350,17350,0
20241015,170300,232462860,17350,17350,17350,17350,0
20241015,170200,232462860,17350,17350,17350,17350,0
20241015,170100,232462860,17350,17350,17350,17350,0
20241015,170000,232462860,17350,17350,17350,17350,0
20241015,165900,232462860,17350,17350,17350,17350,0
20241015,165800,232462860,17350,17350,17350,17350,0
20241015,165700,232462860,17350,17350,17350,17350,0
20241015,165600,232462860,17350,17350,17350,17350,0
20241015,165500,232462860,17350,17350,17350,17350,0
20241015,165400,232462860,17350,17350,17350,17350,0
20241015,165300,232462860,17350,17350,17350,17350,0
20241015,165200,232462860,17350,17350,17350,17350,0
20241015,165100,232462860,17350,17350,17350,17350,0
20241015,165000,232462860,17350,17350,17350,17350,0
20241015,164900,232462860,17350,17350,17350,17350,0
20241015,164800,232462860,17350,17350,17350,17350,0
20241015,164700,232462860,17350,17350,17350,17350,0
20241015,164600,232462860,17350,17350,17350,17350,0
20241015,164500,232462860,17350,17350,17350,17350,0
20241015,164400,232462860,17350,17350,17350,17350,0
20241015,164300,232462860,17350,17350,17350,17350,0
20241015,164200,232462860,17350,17350,17350,17350,262
20241015,164100,232462860,17350,17350,17350,17350,0
20241015,164000,232462860,17350,17350,17350,17350,0
20241015,163900,232462860,17350,17350,17350,17350,0
20241015,163800,232462860,17350,17350,17350,17350,0
20241015,163700,232462860,17350,17350,17350,17350,0
20241015,163600,232462860,17350,17350,17350,17350,0
20241015,163500,232462860,17350,17350,17350,17350,0
20241015,163400,232462860,17350,17350,17350,17350,0
20241015,163300,232462860,17350,17350,17350,17350,0
20241015,163200,232462860,17350,17350,17350,17350,0
20241015,163100,232462860,17350,17350,17350,17350,0
20241015,163000,232462860,17350,17350,17350,17350,0
20241015,162900,232462860,17350,17350,17350,17350,0
20241015,162800,232462860,17350,17350,17350,17350,0
20241015,162700,232462860,17350,17350,17350,17350,0
20241015,162600,232462860,17350,17350,17350,17350,0
20241015,162500,232462860,17350,17350,17350,17350,0
20241015,162400,232462860,17350,17350,17350,17350,0
20241015,162300,232462860,17350,17350,17350,17350,0
20241015,162200,232462860,17350,17350,17350,17350,0
20241015,162100,232462860,17350,17350,17350,17350,0
20241015,162000,232462860,17350,17350,17350,17350,0
20241015,161900,232462860,17350,17350,17350,17350,0
20241015,161800,232462860,17350,17350,17350,17350,0
20241015,161700,232462860,17350,17350,17350,17350,0
20241015,161600,232462860,17350,17350,17350,17350,0
20241015,161500,232462860,17350,17350,17350,17350,0
20241015,161400,232462860,17350,17350,17350,17350,0
20241015,161300,232462860,17350,17350,17350,17350,0
20241015,161200,232462860,17350,17350,17350,17350,262
20241015,161100,232462860,17350,17350,17350,17350,0
20241015,161000,232462860,17350,17350,17350,17350,0
20241015,160900,232462860,17350,17350,17350,17350,0
20241015,160800,232462860,17350,17350,17350,17350,0
20241015,160700,232462860,17350,17350,17350,17350,0
20241015,160600,232462860,17350,17350,17350,17350,0
20241015,160500,232462860,17350,17350,17350,17350,0
20241015,160400,232462860,17350,17350,17350,17350,0
20241015,160300,232462860,17350,17350,17350,17350,0
20241015,160200,232462860,17350,17350,17350,17350,0
20241015,160100,232462860,17350,17350,17350,17350,0
20241015,160000,232462860,17350,17350,17350,17350,0
20241015,155900,232462860,17350,17350,17350,17350,0
20241015,155800,232462860,17350,17350,17350,17350,0
20241015,155700,232462860,17350,17350,17350,17350,0
20241015,155600,232462860,17350,17350,17350,17350,0
20241015,155500,232462860,17350,17350,17350,17350,0
20241015,155400,232462860,17350,17350,17350,17350,0
20241015,155300,232462860,17350,17350,17350,17350,0
20241015,155200,232462860,17350,17350,17350,17350,0
20241015,155100,232462860,17350,17350,17350,17350,0
20241015,155000,232462860,17350,17350,17350,17350,0
20241015,154900,232462860,17350,17350,17350,17350,0
20241015,154800,232462860,17350,17350,17350,17350,0
20241015,154700,232462860,17350,17350,17350,17350,0
20241015,154600,232462860,17350,17350,17350,17350,0
20241015,154500,232462860,17350,17350,17350,17350,0
20241015,154400,232462860,17350,17350,17350,17350,0
20241015,154300,232462860,17350,17350,17350,17350,0
20241015,154200,232462860,17350,17350,17350,17350,262
20241015,154100,232462860,17350,17350,17350,17350,0
20241015,154000,232462860,17350,17350,17350,17350,0
20241015,153900,232462860,17350,17350,17350,17350,0
20241015,153800,232462860,17350,17350,17350,17350,0
20241015,153700,232462860,17350,17350,17350,17350,0
20241015,153600,232462860,17350,17350,17350,17350,0
20241015,153500,232462860,17350,17350,17350,17350,0
20241015,153400,232462860,17350,17350,17350,17350,0
20241015,153300,232462860,17350,17350,17350,17350,0
20241015,153200,232462860,17350,17350,17350,17350,0
20241015,153100,232462860,17350,17350,17350,17350,0
20241015,153000,232462860,17350,17350,17350,17350,262
20241015,152900,227917160,17390,17390,17390,17390,0
20241015,152800,227917160,17390,17390,17390,17390,0
20241015,152700,227917160,17390,17390,17390,17390,0
20241015,152600,227917160,17390,17390,17390,17390,0
20241015,152500,227917160,17390,17390,17390,17390,0
20241015,152400,227917160,17390,17390,17390,17390,0
20241015,152300,227917160,17390,17390,17390,17390,0
20241015,152200,227917160,17390,17390,17390,17390,0
20241015,152100,227917160,17390,17390,17390,17390,0
20241015,152000,227917160,17390,17390,17390,17390,0
20241015,151900,227917160,17390,17390,17390,17390,2
20241015,151800,227882380,17360,17360,17360,17360,0
20241015,151700,227882380,17360,17370,17370,17360,56
20241015,151600,226909970,17370,17370,17370,17370,111
20241015,151500,224981900,17370,17370,17370,17370,150
20241015,151400,222376400,17370,17380,17380,17370,89
20241015,151300,220830130,17380,17380,17380,17380,18
20241015,151200,220517290,17390,17390,17390,17390,0
20241015,151100,220517290,17390,17390,17390,17390,60
20241015,151000,219473890,17390,17390,17390,17390,13
20241015,150900,219247820,17390,17390,17390,17390,3
20241015,150800,219195650,17390,17390,17390,17390,10
20241015,150700,219021750,17390,17400,17400,17390,15
20241015,150600,218760780,17450,17450,17450,17450,0
20241015,150500,218760780,17450,17450,17450,17450,0
20241015,150400,218760780,17450,17450,17450,17450,0
20241015,150300,218760780,17450,17450,17450,17450,2
20241015,150200,218725880,17450,17450,17450,17450,0
20241015,150100,218725880,17450,17450,17450,17450,0
20241015,150000,218725880,17450,17390,17450,17390,248
20241015,145900,214412860,17390,17390,17390,17390,132
20241015,145800,212117380,17390,17390,17390,17390,3
20241015,145700,212065210,17390,17390,17390,17390,62
20241015,145600,210987030,17390,17390,17390,17390,30
20241015,145500,210465330,17360,17360,17360,17360,0
20241015,145400,210465330,17360,17370,17370,17360,26
20241015,145300,210013920,17350,17350,17350,17350,0
20241015,145200,210013920,17350,17350,17350,17350,0
20241015,145100,210013920,17350,17350,17350,17350,0
20241015,145000,210013920,17350,17350,17350,17350,0
20241015,144900,210013920,17350,17350,17350,17350,0
20241015,144800,210013920,17350,17350,17350,17350,0
20241015,144700,210013920,17350,17350,17350,17340,102
20241015,144600,208245210,17350,17350,17350,17350,0
20241015,144500,208245210,17350,17350,17350,17350,10
20241015,144400,208071710,17340,17340,17340,17340,0
20241015,144300,208071710,17340,17340,17340,17340,0
20241015,144200,208071710,17340,17340,17340,17340,0
20241015,144100,208071710,17340,17340,17340,17340,0
20241015,144000,208071710,17340,17340,17340,17340,0
20241015,143900,208071710,17340,17340,17340,17340,49
20241015,143800,207222050,17340,17340,17340,17340,109
20241015,143700,205331990,17340,17350,17350,17340,37
20241015,143600,204690210,17340,17340,17340,17340,0
20241015,143500,204690210,17340,17340,17340,17340,0
20241015,143400,204690210,17340,17340,17340,17340,0
20241015,143300,204690210,17340,17340,17340,17330,121
20241015,143200,202592940,17340,17390,17390,17340,185
20241015,143100,199381120,17390,17410,17410,17390,257
20241015,143000,194909480,17430,17520,17520,17430,69
20241015,142900,193705400,17450,17460,17460,17450,215
20241015,142800,189952950,17450,17450,17450,17450,0
20241015,142700,189952950,17450,17450,17450,17450,0
20241015,142600,189952950,17450,17450,17450,17450,0
20241015,142500,189952950,17450,17460,17460,17450,85
20241015,142400,188468900,17470,17470,17470,17470,0
20241015,142300,188468900,17470,17480,17480,17470,74
20241015,142200,187176000,17480,17480,17480,17480,0
20241015,142100,187176000,17480,17480,17480,17480,0
20241015,142000,187176000,17480,17480,17480,17480,5
20241015,141900,187088600,17480,17480,17480,17480,3
20241015,141800,187036160,17490,17510,17510,17490,220
20241015,141700,183184560,17510,17510,17510,17510,0
20241015,141600,183184560,17510,17510,17510,17510,0
20241015,141500,183184560,17510,17510,17510,17510,0
20241015,141400,183184560,17510,17510,17510,17510,55
20241015,141300,182221510,17490,17490,17490,17490,0
20241015,141200,182221510,17490,17490,17490,17490,0
20241015,141100,182221510,17490,17490,17490,17490,0
20241015,141000,182221510,17490,17490,17490,17490,1
20241015,140900,182204020,17480,17480,17480,17480,0
20241015,140800,182204020,17480,17480,17480,17480,0
20241015,140700,182204020,17480,17480,17480,17480,0
20241015,140600,182204020,17480,17480,17480,17480,0
20241015,140500,182204020,17480,17480,17480,17480,0
20241015,140400,182204020,17480,17480,17480,17480,0
20241015,140300,182204020,17480,17480,17480,17480,0
20241015,140200,182204020,17480,17480,17480,17480,0
20241015,140100,182204020,17480,17480,17480,17480,0
20241015,140000,182204020,17480,17480,17480,17480,19
20241015,135900,181871900,17480,17480,17480,17480,1
20241015,135800,181854420,17480,17480,17480,17480,0
20241015,135700,181854420,17480,17480,17480,17480,0
20241015,135600,181854420,17480,17480,17480,17480,0
20241015,135500,181854420,17480,17480,17480,17480,0
20241015,135400,181854420,17480,17480,17480,17480,0
20241015,135300,181854420,17480,17490,17490,17480,65
20241015,135200,180718150,17490,17490,17490,17490,0
20241015,135100,180718150,17490,17490,17490,17490,7
20241015,135000,180595720,17490,17490,17490,17490,0
20241015,134900,180595720,17490,17490,17490,17490,0
20241015,134800,180595720,17490,17490,17490,17490,0
20241015,134700,180595720,17490,17490,17490,17490,0
20241015,134600,180595720,17490,17490,17490,17490,0
20241015,134500,180595720,17490,17490,17490,17490,10
20241015,134400,180420820,17480,17480,17480,17480,0
20241015,134300,180420820,17480,17480,17480,17480,0
20241015,134200,180420820,17480,17480,17480,17480,0
20241015,134100,180420820,17480,17480,17480,17480,0
20241015,134000,180420820,17480,17480,17480,17480,0
20241015,133900,180420820,17480,17480,17480,17480,0
20241015,133800,180420820,17480,17480,17480,17480,0
20241015,133700,180420820,17480,17480,17480,17480,0
20241015,133600,180420820,17480,17480,17480,17480,0
20241015,133500,180420820,17480,17480,17480,17480,0
20241015,133400,180420820,17480,17480,17480,17480,0
20241015,133300,180420820,17480,17490,17490,17480,155
20241015,133200,177711280,17490,17490,17490,17490,0
20241015,133100,177711280,17490,17490,17490,17490,0
20241015,133000,177711280,17490,17490,17490,17490,0
20241015,132900,177711280,17490,17490,17490,17490,0
20241015,132800,177711280,17490,17490,17490,17490,0
20241015,132700,177711280,17490,17490,17490,17490,0
20241015,132600,177711280,17490,17490,17490,17490,0
20241015,132500,177711280,17490,17490,17490,17490,0
20241015,132400,177711280,17490,17490,17490,17490,20
20241015,132300,177361480,17490,17490,17490,17490,0
20241015,132200,177361480,17490,17490,17490,17490,0
20241015,132100,177361480,17490,17500,17500,17490,27
20241015,132000,176889200,17500,17500,17500,17500,5
20241015,131900,176801700,17510,17510,17510,17510,0
20241015,131800,176801700,17510,17510,17510,17510,0
20241015,131700,176801700,17510,17510,17510,17510,0
20241015,131600,176801700,17510,17510,17510,17510,0
20241015,131500,176801700,17510,17510,17510,17510,0
20241015,131400,176801700,17510,17510,17510,17510,0
20241015,131300,176801700,17510,17510,17510,17510,0
20241015,131200,176801700,17510,17510,17510,17510,0
20241015,131100,176801700,17510,17510,17510,17510,1
20241015,131000,176784190,17500,17500,17500,17500,0
20241015,130900,176784190,17500,17500,17500,17500,110
20241015,130800,174859190,17500,17490,17500,17490,40
20241015,130700,174159290,17490,17490,17490,17490,0
20241015,130600,174159290,17490,17490,17490,17490,0
20241015,130500,174159290,17490,17490,17490,17490,0
20241015,130400,174159290,17490,17490,17490,17490,0
20241015,130300,174159290,17490,17490,17490,17490,0
20241015,130200,174159290,17490,17490,17490,17490,0
20241015,130100,174159290,17490,17500,17500,17490,145
20241015,130000,171622930,17500,17500,17500,17500,0
20241015,125900,171622930,17500,17500,17500,17500,0
20241015,125800,171622930,17500,17500,17500,17500,0
20241015,125700,171622930,17500,17500,17500,17500,0
20241015,125600,171622930,17500,17500,17500,17500,0
20241015,125500,171622930,17500,17500,17500,17500,0
20241015,125400,171622930,17500,17510,17510,17500,109
20241015,125300,169715230,17510,17510,17510,17510,0
20241015,125200,169715230,17510,17530,17530,17510,85
20241015,125100,168226280,17560,17560,17560,17560,0
20241015,125000,168226280,17560,17560,17560,17560,0
20241015,124900,168226280,17560,17560,17560,17560,40
20241015,124800,167523880,17560,17560,17560,17560,20
20241015,124700,167172680,17510,17510,17510,17510,0
20241015,124600,167172680,17510,17510,17510,17510,0
20241015,124500,167172680,17510,17510,17510,17510,0
20241015,124400,167172680,17510,17510,17510,17510,0
20241015,124300,167172680,17510,17510,17510,17510,0
20241015,124200,167172680,17510,17510,17510,17510,0
20241015,124100,167172680,17510,17510,17510,17510,0
20241015,124000,167172680,17510,17510,17510,17510,0
20241015,123900,167172680,17510,17510,17510,17510,20
20241015,123800,166822480,17490,17490,17490,17490,0
20241015,123700,166822480,17490,17490,17490,17490,0
20241015,123600,166822480,17490,17490,17490,17490,0
20241015,123500,166822480,17490,17490,17490,17490,0
20241015,123400,166822480,17490,17490,17490,17490,0
20241015,123300,166822480,17490,17490,17490,17490,0
20241015,123200,166822480,17490,17490,17490,17490,9
20241015,123100,166665070,17490,17490,17490,17490,13
20241015,123000,166437700,17490,17530,17530,17490,578
20241015,122900,156324270,17510,17530,17530,17510,236
20241015,122800,152190640,17530,17530,17530,17530,20
20241015,122700,151840040,17530,17530,17530,17530,20
20241015,122600,151489440,17530,17530,17530,17530,23
20241015,122500,151086250,17530,17530,17530,17530,50
20241015,122400,150209750,17530,17530,17530,17530,20
20241015,122300,149859150,17540,17540,17540,17540,0
20241015,122200,149859150,17540,17560,17560,17540,324
20241015,122100,144170070,17560,17560,17560,17560,0
20241015,122000,144170070,17560,17560,17560,17560,0
20241015,121900,144170070,17560,17560,17560,17560,0
20241015,121800,144170070,17560,17560,17560,17560,0
20241015,121700,144170070,17560,17560,17560,17560,0
20241015,121600,144170070,17560,17560,17560,17560,0
20241015,121500,144170070,17560,17560,17560,17560,0
20241015,121400,144170070,17560,17560,17560,17560,0
20241015,121300,144170070,17560,17560,17560,17560,0
20241015,121200,144170070,17560,17560,17560,17560,0
20241015,121100,144170070,17560,17560,17560,17560,0
20241015,121000,144170070,17560,17560,17560,17560,0
20241015,120900,144170070,17560,17580,17580,17560,148
20241015,120800,141568870,17600,17600,17600,17600,0
20241015,120700,141568870,17600,17600,17600,17600,10
20241015,120600,141392870,17580,17580,17580,17580,0
20241015,120500,141392870,17580,17580,17580,17580,0
20241015,120400,141392870,17580,17580,17580,17580,0
20241015,120300,141392870,17580,17580,17580,17580,0
20241015,120200,141392870,17580,17580,17580,17580,0
20241015,120100,141392870,17580,17580,17580,17580,0
20241015,120000,141392870,17580,17580,17580,17580,0
20241015,115900,141392870,17580,17580,17580,17580,0
20241015,115800,141392870,17580,17580,17580,17580,0
20241015,115700,141392870,17580,17600,17600,17580,16
20241015,115600,141111390,17580,17580,17580,17580,0
20241015,115500,141111390,17580,17580,17580,17580,0
20241015,115400,141111390,17580,17580,17580,17580,0
20241015,115300,141111390,17580,17580,17580,17580,0
20241015,115200,141111390,17580,17580,17580,17580,0
20241015,115100,141111390,17580,17600,17600,17580,51
20241015,115000,140213830,17610,17610,17610,17610,0
20241015,114900,140213830,17610,17610,17610,17610,5
20241015,114800,140125780,17620,17620,17620,17620,0
20241015,114700,140125780,17620,17620,17620,17620,1
20241015,114600,140108160,17620,17660,17660,17620,310
20241015,114500,134642590,17670,17670,17670,17670,0
20241015,114400,134642590,17670,17670,17670,17670,0
20241015,114300,134642590,17670,17670,17670,17670,0
20241015,114200,134642590,17670,17670,17670,17670,0
20241015,114100,134642590,17670,17670,17670,17670,10
20241015,114000,134465890,17670,17670,17670,17670,0
20241015,113900,134465890,17670,17670,17670,17670,0
20241015,113800,134465890,17670,17670,17670,17670,0
20241015,113700,134465890,17670,17670,17670,17670,0
20241015,113600,134465890,17670,17670,17670,17670,0
20241015,113500,134465890,17670,17680,17680,17670,25
20241015,113400,134024080,17670,17670,17670,17670,0
20241015,113300,134024080,17670,17670,17670,17670,0
20241015,113200,134024080,17670,17670,17670,17670,0
20241015,113100,134024080,17670,17670,17670,17670,0
20241015,113000,134024080,17670,17670,17670,17670,13
20241015,112900,133794370,17670,17670,17670,17670,0
20241015,112800,133794370,17670,17670,17670,17670,0
20241015,112700,133794370,17670,17670,17670,17670,1
20241015,112600,133776700,17670,17670,17670,17670,0
20241015,112500,133776700,17670,17670,17670,17670,0
20241015,112400,133776700,17670,17670,17670,17670,7
20241015,112300,133653010,17680,17680,17680,17680,33
20241015,112200,133069570,17680,17680,17680,17680,48
20241015,112100,132220930,17740,17740,17740,17740,0
20241015,112000,132220930,17740,17740,17740,17740,5
20241015,111900,132132230,17740,17740,17740,17740,0
20241015,111800,132132230,17740,17740,17740,17740,10
20241015,111700,131954830,17740,17740,17740,17740,3
20241015,111600,131901610,17690,17690,17690,17690,0
20241015,111500,131901610,17690,17690,17690,17690,0
20241015,111400,131901610,17690,17690,17690,17690,0
20241015,111300,131901610,17690,17690,17690,17690,0
20241015,111200,131901610,17690,17690,17690,17690,110
20241015,111100,129955710,17750,17750,17750,17750,0
20241015,111000,129955710,17750,17750,17750,17750,0
20241015,110900,129955710,17750,17750,17750,17750,1
20241015,110800,129937960,17700,17700,17700,17700,0
20241015,110700,129937960,17700,17700,17700,17700,0
20241015,110600,129937960,17700,17700,17700,17700,3
20241015,110500,129884860,17750,17750,17750,17750,8
20241015,110400,129742860,17700,17700,17700,17700,82
20241015,110300,128291460,17680,17680,17680,17680,47
20241015,110200,127460500,17680,17680,17680,17680,3
20241015,110100,127407460,17670,17670,17670,17670,43
20241015,110000,126647650,17630,17630,17630,17630,0
20241015,105900,126647650,17630,17630,17630,17630,0
20241015,105800,126647650,17630,17630,17630,17630,12
20241015,105700,126436090,17630,17630,17630,17630,0
20241015,105600,126436090,17630,17630,17630,17630,10
20241015,105500,126259790,17670,17670,17670,17670,0
20241015,105400,126259790,17670,17670,17670,17670,0
20241015,105300,126259790,17670,17670,17670,17670,0
20241015,105200,126259790,17670,17670,17670,17670,0
20241015,105100,126259790,17670,17670,17670,17670,0
20241015,105000,126259790,17670,17670,17670,17670,2
20241015,104900,126224450,17670,17670,17670,17670,0
20241015,104800,126224450,17670,17670,17670,17670,6
20241015,104700,126118430,17670,17670,17670,17670,0
20241015,104600,126118430,17670,17670,17670,17670,0
20241015,104500,126118430,17670,17670,17670,17670,50
20241015,104400,125234930,17670,17670,17670,17670,0
20241015,104300,125234930,17670,17670,17670,17670,50
20241015,104200,124351430,17620,17620,17620,17620,0
20241015,104100,124351430,17620,17620,17620,17620,12
20241015,104000,124139990,17670,17670,17670,17670,0
20241015,103900,124139990,17670,17670,17670,17670,0
20241015,103800,124139990,17670,17670,17670,17670,0
20241015,103700,124139990,17670,17670,17670,17670,20
20241015,103600,123786590,17670,17670,17670,17670,0
20241015,103500,123786590,17670,17670,17670,17670,11
20241015,103400,123592220,17670,17670,17670,17670,0
20241015,103300,123592220,17670,17600,17670,17600,17
20241015,103200,123292950,17600,17600,17600,17600,12
20241015,103100,123081750,17600,17600,17600,17600,0
20241015,103000,123081750,17600,17600,17600,17600,0
20241015,102900,123081750,17600,17600,17600,17600,10
20241015,102800,122905750,17650,17650,17650,17650,778
20241015,102700,109174050,17660,17660,17660,17660,29
20241015,102600,108661910,17660,17660,17660,17660,2
20241015,102500,108626590,17660,17660,17660,17660,0
20241015,102400,108626590,17660,17660,17660,17660,0
20241015,102300,108626590,17660,17660,17660,17660,30
20241015,102200,108096790,17700,17700,17700,17700,0
20241015,102100,108096790,17700,17700,17700,17700,12
20241015,102000,107884390,17660,17660,17660,17660,0
20241015,101900,107884390,17660,17660,17660,17660,0
20241015,101800,107884390,17660,17660,17660,17660,120
20241015,101700,105765190,17660,17660,17660,17660,21
20241015,101600,105394330,17660,17660,17660,17660,20
20241015,101500,105041130,17650,17650,17650,17650,0
20241015,101400,105041130,17650,17650,17650,17650,0
20241015,101300,105041130,17650,17650,17650,17650,245
20241015,101200,100716880,17560,17560,17560,17560,0
20241015,101100,100716880,17560,17560,17560,17560,0
20241015,101000,100716880,17560,17560,17560,17560,0
20241015,100900,100716880,17560,17560,17560,17560,0
20241015,100800,100716880,17560,17560,17560,17560,151
20241015,100700,98065320,17650,17650,17650,17650,0
20241015,100600,98065320,17650,17560,17650,17560,7
20241015,100500,97942220,17560,17600,17610,17560,475
20241015,100400,89584750,17650,17650,17650,17650,37
20241015,100300,88931700,17700,17700,17700,17700,1
20241015,100200,88914000,17700,17700,17700,17700,1
20241015,100100,88896300,17650,17650,17650,17650,0
20241015,100000,88896300,17650,17700,17700,17650,131
20241015,095900,86581800,17700,17750,17750,17700,961
20241015,095800,69534960,17750,17750,17750,17750,30
20241015,095700,69002460,17740,17740,17740,17740,0
20241015,095600,69002460,17740,17740,17740,17740,0
20241015,095500,69002460,17740,17740,17740,17740,0
20241015,095400,69002460,17740,17740,17740,17740,0
20241015,095300,69002460,17740,17740,17740,17740,5
20241015,095200,68913760,17740,17740,17740,17740,10
20241015,095100,68736360,17740,17740,17740,17740,0
20241015,095000,68736360,17740,17740,17740,17740,0
20241015,094900,68736360,17740,17760,17760,17740,800
20241015,094800,54539400,17760,17760,17760,17760,0
20241015,094700,54539400,17760,17760,17760,17760,22
20241015,094600,54148680,17760,17770,17770,17760,90
20241015,094500,52550180,17760,17760,17760,17760,64
20241015,094400,51413540,17760,17760,17760,17760,1
20241015,094300,51395780,17880,17880,17880,17880,6
20241015,094200,51288500,17870,17880,17880,17870,70
20241015,094100,50037400,17880,17760,17880,17750,103
20241015,094000,48208480,17760,17770,17770,17760,100
20241015,093900,46432360,17760,17760,17760,17760,0
20241015,093800,46432360,17760,17770,17770,17760,36
20241015,093700,45792730,17800,17890,17890,17790,174
20241015,093600,42682420,17900,17900,17900,17900,0
20241015,093500,42682420,17900,17900,17900,17900,0
20241015,093400,42682420,17900,17900,17900,17900,5
20241015,093300,42592920,17910,17910,17910,17910,0
20241015,093200,42592920,17910,17910,17910,17910,0
20241015,093100,42592920,17910,17910,17910,17900,20
20241015,093000,42234790,17910,17910,17910,17910,3
20241015,092900,42181060,17790,17790,17790,17790,0
20241015,092800,42181060,17790,17820,17820,17790,575
20241015,092700,31944870,17910,17910,17910,17910,2
20241015,092600,31909050,17920,17920,17920,17920,250
20241015,092500,27429050,17810,17810,17810,17810,0
20241015,092400,27429050,17810,17810,17810,17810,0
20241015,092300,27429050,17810,17820,17820,17810,230
20241015,092200,23331750,17810,17850,17850,17810,17
20241015,092100,23028380,17810,17820,17910,17810,610
20241015,092000,12159760,17820,17820,17820,17820,18
20241015,091900,11839000,17810,17810,17810,17810,5
20241015,091800,11749950,17810,17890,17890,17800,77
20241015,091700,10376840,18000,18000,18000,18000,0
20241015,091600,10376840,18000,18000,18000,18000,0
20241015,091500,10376840,18000,18000,18000,18000,1
20241015,091400,10358840,18000,18000,18000,18000,0
20241015,091300,10358840,18000,17960,18000,17960,27
20241015,091200,9873550,18060,18060,18060,18060,0
20241015,091100,9873550,18060,18060,18060,18060,0
20241015,091000,9873550,18060,18060,18060,18060,0
20241015,090900,9873550,18060,18060,18060,18060,0
20241015,090800,9873550,18060,18060,18060,18060,0
20241015,090700,9873550,18060,17840,18060,17840,17
20241015,090600,9570050,18100,18100,18100,18100,0
20241015,090500,9570050,18100,18100,18100,18100,0
20241015,090400,9570050,18100,18100,18100,18100,1
20241015,090300,9551950,18130,18130,18130,18130,0
20241015,090200,9551950,18130,18100,18130,17760,220
20241015,090100,5585650,18130,18100,18130,18100,207
20241015,090000,1833180,18100,18080,18100,18080,52