KissMeData/406820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215600,644858970,16450,16450,16450,16450,1858
20241007,215500,644858970,16450,16450,16450,16450,0
20241007,215400,644858970,16450,16450,16450,16450,0
20241007,215300,644858970,16450,16450,16450,16450,0
20241007,215200,644858970,16450,16450,16450,16450,0
20241007,215100,644858970,16450,16450,16450,16450,0
20241007,215000,644858970,16450,16450,16450,16450,0
20241007,214900,644858970,16450,16450,16450,16450,0
20241007,214800,644858970,16450,16450,16450,16450,0
20241007,214700,644858970,16450,16450,16450,16450,0
20241007,214600,644858970,16450,16450,16450,16450,0
20241007,214500,644858970,16450,16450,16450,16450,0
20241007,214400,644858970,16450,16450,16450,16450,0
20241007,214300,644858970,16450,16450,16450,16450,0
20241007,214200,644858970,16450,16450,16450,16450,0
20241007,214100,644858970,16450,16450,16450,16450,0
20241007,214000,644858970,16450,16450,16450,16450,0
20241007,213900,644858970,16450,16450,16450,16450,0
20241007,213800,644858970,16450,16450,16450,16450,0
20241007,213700,644858970,16450,16450,16450,16450,0
20241007,213600,644858970,16450,16450,16450,16450,0
20241007,213500,644858970,16450,16450,16450,16450,0
20241007,213400,644858970,16450,16450,16450,16450,0
20241007,213300,644858970,16450,16450,16450,16450,0
20241007,213200,644858970,16450,16450,16450,16450,0
20241007,213100,644858970,16450,16450,16450,16450,0
20241007,213000,644858970,16450,16450,16450,16450,0
20241007,212900,644858970,16450,16450,16450,16450,0
20241007,212800,644858970,16450,16450,16450,16450,0
20241007,212700,644858970,16450,16450,16450,16450,0
20241007,212600,644858970,16450,16450,16450,16450,1858
20241007,212500,644858970,16450,16450,16450,16450,0
20241007,212400,644858970,16450,16450,16450,16450,0
20241007,212300,644858970,16450,16450,16450,16450,0
20241007,212200,644858970,16450,16450,16450,16450,0
20241007,212100,644858970,16450,16450,16450,16450,0
20241007,212000,644858970,16450,16450,16450,16450,0
20241007,211900,644858970,16450,16450,16450,16450,0
20241007,211800,644858970,16450,16450,16450,16450,0
20241007,211700,644858970,16450,16450,16450,16450,0
20241007,211600,644858970,16450,16450,16450,16450,0
20241007,211500,644858970,16450,16450,16450,16450,0
20241007,211400,644858970,16450,16450,16450,16450,0
20241007,211300,644858970,16450,16450,16450,16450,0
20241007,211200,644858970,16450,16450,16450,16450,0
20241007,211100,644858970,16450,16450,16450,16450,0
20241007,211000,644858970,16450,16450,16450,16450,0
20241007,210900,644858970,16450,16450,16450,16450,0
20241007,210800,644858970,16450,16450,16450,16450,0
20241007,210700,644858970,16450,16450,16450,16450,0
20241007,210600,644858970,16450,16450,16450,16450,0
20241007,210500,644858970,16450,16450,16450,16450,0
20241007,210400,644858970,16450,16450,16450,16450,0
20241007,210300,644858970,16450,16450,16450,16450,0
20241007,210200,644858970,16450,16450,16450,16450,0
20241007,210100,644858970,16450,16450,16450,16450,0
20241007,210000,644858970,16450,16450,16450,16450,0
20241007,205900,644858970,16450,16450,16450,16450,0
20241007,205800,644858970,16450,16450,16450,16450,0
20241007,205700,644858970,16450,16450,16450,16450,0
20241007,205600,644858970,16450,16450,16450,16450,1858
20241007,205500,644858970,16450,16450,16450,16450,0
20241007,205400,644858970,16450,16450,16450,16450,0
20241007,205300,644858970,16450,16450,16450,16450,0
20241007,205200,644858970,16450,16450,16450,16450,0
20241007,205100,644858970,16450,16450,16450,16450,0
20241007,205000,644858970,16450,16450,16450,16450,0
20241007,204900,644858970,16450,16450,16450,16450,0
20241007,204800,644858970,16450,16450,16450,16450,0
20241007,204700,644858970,16450,16450,16450,16450,0
20241007,204600,644858970,16450,16450,16450,16450,0
20241007,204500,644858970,16450,16450,16450,16450,0
20241007,204400,644858970,16450,16450,16450,16450,0
20241007,204300,644858970,16450,16450,16450,16450,0
20241007,204200,644858970,16450,16450,16450,16450,0
20241007,204100,644858970,16450,16450,16450,16450,0
20241007,204000,644858970,16450,16450,16450,16450,0
20241007,203900,644858970,16450,16450,16450,16450,0
20241007,203800,644858970,16450,16450,16450,16450,0
20241007,203700,644858970,16450,16450,16450,16450,0
20241007,203600,644858970,16450,16450,16450,16450,0
20241007,203500,644858970,16450,16450,16450,16450,0
20241007,203400,644858970,16450,16450,16450,16450,0
20241007,203300,644858970,16450,16450,16450,16450,0
20241007,203200,644858970,16450,16450,16450,16450,0
20241007,203100,644858970,16450,16450,16450,16450,0
20241007,203000,644858970,16450,16450,16450,16450,0
20241007,202900,644858970,16450,16450,16450,16450,0
20241007,202800,644858970,16450,16450,16450,16450,0
20241007,202700,644858970,16450,16450,16450,16450,0
20241007,202600,644858970,16450,16450,16450,16450,1858
20241007,202500,644858970,16450,16450,16450,16450,0
20241007,202400,644858970,16450,16450,16450,16450,0
20241007,202300,644858970,16450,16450,16450,16450,0
20241007,202200,644858970,16450,16450,16450,16450,0
20241007,202100,644858970,16450,16450,16450,16450,0
20241007,202000,644858970,16450,16450,16450,16450,0
20241007,201900,644858970,16450,16450,16450,16450,0
20241007,201800,644858970,16450,16450,16450,16450,0
20241007,201700,644858970,16450,16450,16450,16450,0
20241007,201600,644858970,16450,16450,16450,16450,0
20241007,201500,644858970,16450,16450,16450,16450,0
20241007,201400,644858970,16450,16450,16450,16450,0
20241007,201300,644858970,16450,16450,16450,16450,0
20241007,201200,644858970,16450,16450,16450,16450,0
20241007,201100,644858970,16450,16450,16450,16450,0
20241007,201000,644858970,16450,16450,16450,16450,0
20241007,200900,644858970,16450,16450,16450,16450,0
20241007,200800,644858970,16450,16450,16450,16450,0
20241007,200700,644858970,16450,16450,16450,16450,0
20241007,200600,644858970,16450,16450,16450,16450,0
20241007,200500,644858970,16450,16450,16450,16450,0
20241007,200400,644858970,16450,16450,16450,16450,0
20241007,200300,644858970,16450,16450,16450,16450,0
20241007,200200,644858970,16450,16450,16450,16450,0
20241007,200100,644858970,16450,16450,16450,16450,0
20241007,200000,644858970,16450,16450,16450,16450,0
20241007,195900,644858970,16450,16450,16450,16450,0
20241007,195800,644858970,16450,16450,16450,16450,0
20241007,195700,644858970,16450,16450,16450,16450,0
20241007,195600,644858970,16450,16450,16450,16450,1858
20241007,195500,644858970,16450,16450,16450,16450,0
20241007,195400,644858970,16450,16450,16450,16450,0
20241007,195300,644858970,16450,16450,16450,16450,0
20241007,195200,644858970,16450,16450,16450,16450,0
20241007,195100,644858970,16450,16450,16450,16450,0
20241007,195000,644858970,16450,16450,16450,16450,0
20241007,194900,644858970,16450,16450,16450,16450,0
20241007,194800,644858970,16450,16450,16450,16450,0
20241007,194700,644858970,16450,16450,16450,16450,0
20241007,194600,644858970,16450,16450,16450,16450,0
20241007,194500,644858970,16450,16450,16450,16450,0
20241007,194400,644858970,16450,16450,16450,16450,0
20241007,194300,644858970,16450,16450,16450,16450,0
20241007,194200,644858970,16450,16450,16450,16450,0
20241007,194100,644858970,16450,16450,16450,16450,0
20241007,194000,644858970,16450,16450,16450,16450,0
20241007,193900,644858970,16450,16450,16450,16450,0
20241007,193800,644858970,16450,16450,16450,16450,0
20241007,193700,644858970,16450,16450,16450,16450,0
20241007,193600,644858970,16450,16450,16450,16450,0
20241007,193500,644858970,16450,16450,16450,16450,0
20241007,193400,644858970,16450,16450,16450,16450,0
20241007,193300,644858970,16450,16450,16450,16450,0
20241007,193200,644858970,16450,16450,16450,16450,0
20241007,193100,644858970,16450,16450,16450,16450,0
20241007,193000,644858970,16450,16450,16450,16450,0
20241007,192900,644858970,16450,16450,16450,16450,0
20241007,192800,644858970,16450,16450,16450,16450,0
20241007,192700,644858970,16450,16450,16450,16450,0
20241007,192600,644858970,16450,16450,16450,16450,1858
20241007,192500,644858970,16450,16450,16450,16450,0
20241007,192400,644858970,16450,16450,16450,16450,0
20241007,192300,644858970,16450,16450,16450,16450,0
20241007,192200,644858970,16450,16450,16450,16450,0
20241007,192100,644858970,16450,16450,16450,16450,0
20241007,192000,644858970,16450,16450,16450,16450,0
20241007,191900,644858970,16450,16450,16450,16450,0
20241007,191800,644858970,16450,16450,16450,16450,0
20241007,191700,644858970,16450,16450,16450,16450,0
20241007,191600,644858970,16450,16450,16450,16450,0
20241007,191500,644858970,16450,16450,16450,16450,0
20241007,191400,644858970,16450,16450,16450,16450,0
20241007,191300,644858970,16450,16450,16450,16450,0
20241007,191200,644858970,16450,16450,16450,16450,0
20241007,191100,644858970,16450,16450,16450,16450,0
20241007,191000,644858970,16450,16450,16450,16450,0
20241007,190900,644858970,16450,16450,16450,16450,0
20241007,190800,644858970,16450,16450,16450,16450,0
20241007,190700,644858970,16450,16450,16450,16450,0
20241007,190600,644858970,16450,16450,16450,16450,0
20241007,190500,644858970,16450,16450,16450,16450,0
20241007,190400,644858970,16450,16450,16450,16450,0
20241007,190300,644858970,16450,16450,16450,16450,0
20241007,190200,644858970,16450,16450,16450,16450,0
20241007,190100,644858970,16450,16450,16450,16450,0
20241007,190000,644858970,16450,16450,16450,16450,0
20241007,185900,644858970,16450,16450,16450,16450,0
20241007,185800,644858970,16450,16450,16450,16450,0
20241007,185700,644858970,16450,16450,16450,16450,0
20241007,185600,644858970,16450,16450,16450,16450,1858
20241007,185500,644858970,16450,16450,16450,16450,0
20241007,185400,644858970,16450,16450,16450,16450,0
20241007,185300,644858970,16450,16450,16450,16450,0
20241007,185200,644858970,16450,16450,16450,16450,0
20241007,185100,644858970,16450,16450,16450,16450,0
20241007,185000,644858970,16450,16450,16450,16450,0
20241007,184900,644858970,16450,16450,16450,16450,0
20241007,184800,644858970,16450,16450,16450,16450,0
20241007,184700,644858970,16450,16450,16450,16450,0
20241007,184600,644858970,16450,16450,16450,16450,0
20241007,184500,644858970,16450,16450,16450,16450,0
20241007,184400,644858970,16450,16450,16450,16450,0
20241007,184300,644858970,16450,16450,16450,16450,0
20241007,184200,644858970,16450,16450,16450,16450,0
20241007,184100,644858970,16450,16450,16450,16450,0
20241007,184000,644858970,16450,16450,16450,16450,0
20241007,183900,644858970,16450,16450,16450,16450,0
20241007,183800,644858970,16450,16450,16450,16450,0
20241007,183700,644858970,16450,16450,16450,16450,0
20241007,183600,644858970,16450,16450,16450,16450,0
20241007,183500,644858970,16450,16450,16450,16450,0
20241007,183400,644858970,16450,16450,16450,16450,0
20241007,183300,644858970,16450,16450,16450,16450,0
20241007,183200,644858970,16450,16450,16450,16450,0
20241007,183100,644858970,16450,16450,16450,16450,0
20241007,183000,644858970,16450,16450,16450,16450,0
20241007,182900,644858970,16450,16450,16450,16450,0
20241007,182800,644858970,16450,16450,16450,16450,0
20241007,182700,644858970,16450,16450,16450,16450,0
20241007,182600,644858970,16450,16450,16450,16450,1858
20241007,182500,644858970,16450,16450,16450,16450,0
20241007,182400,644858970,16450,16450,16450,16450,0
20241007,182300,644858970,16450,16450,16450,16450,0
20241007,182200,644858970,16450,16450,16450,16450,0
20241007,182100,644858970,16450,16450,16450,16450,0
20241007,182000,644858970,16450,16450,16450,16450,0
20241007,181900,644858970,16450,16450,16450,16450,0
20241007,181800,644858970,16450,16450,16450,16450,0
20241007,181700,644858970,16450,16450,16450,16450,0
20241007,181600,644858970,16450,16450,16450,16450,0
20241007,181500,644858970,16450,16450,16450,16450,0
20241007,181400,644858970,16450,16450,16450,16450,0
20241007,181300,644858970,16450,16450,16450,16450,0
20241007,181200,644858970,16450,16450,16450,16450,0
20241007,181100,644858970,16450,16450,16450,16450,0
20241007,181000,644858970,16450,16450,16450,16450,0
20241007,180900,644858970,16450,16450,16450,16450,0
20241007,180800,644858970,16450,16450,16450,16450,0
20241007,180700,644858970,16450,16450,16450,16450,0
20241007,180600,644858970,16450,16450,16450,16450,0
20241007,180500,644858970,16450,16450,16450,16450,0
20241007,180400,644858970,16450,16450,16450,16450,0
20241007,180300,644858970,16450,16450,16450,16450,0
20241007,180200,644858970,16450,16450,16450,16450,0
20241007,180100,644858970,16450,16450,16450,16450,0
20241007,180000,644858970,16450,16450,16450,16450,0
20241007,175900,644858970,16450,16450,16450,16450,0
20241007,175800,644858970,16450,16450,16450,16450,0
20241007,175700,644858970,16450,16450,16450,16450,0
20241007,175600,644858970,16450,16450,16450,16450,1858
20241007,175500,644858970,16450,16450,16450,16450,0
20241007,175400,644858970,16450,16450,16450,16450,0
20241007,175300,644858970,16450,16450,16450,16450,0
20241007,175200,644858970,16450,16450,16450,16450,0
20241007,175100,644858970,16450,16450,16450,16450,0
20241007,175000,644858970,16450,16450,16450,16450,0
20241007,174900,644858970,16450,16450,16450,16450,0
20241007,174800,644858970,16450,16450,16450,16450,0
20241007,174700,644858970,16450,16450,16450,16450,0
20241007,174600,644858970,16450,16450,16450,16450,0
20241007,174500,644858970,16450,16450,16450,16450,0
20241007,174400,644858970,16450,16450,16450,16450,0
20241007,174300,644858970,16450,16450,16450,16450,0
20241007,174200,644858970,16450,16450,16450,16450,0
20241007,174100,644858970,16450,16450,16450,16450,0
20241007,174000,644858970,16450,16450,16450,16450,0
20241007,173900,644858970,16450,16450,16450,16450,0
20241007,173800,644858970,16450,16450,16450,16450,0
20241007,173700,644858970,16450,16450,16450,16450,0
20241007,173600,644858970,16450,16450,16450,16450,0
20241007,173500,644858970,16450,16450,16450,16450,0
20241007,173400,644858970,16450,16450,16450,16450,0
20241007,173300,644858970,16450,16450,16450,16450,0
20241007,173200,644858970,16450,16450,16450,16450,0
20241007,173100,644858970,16450,16450,16450,16450,0
20241007,173000,644858970,16450,16450,16450,16450,0
20241007,172900,644858970,16450,16450,16450,16450,0
20241007,172800,644858970,16450,16450,16450,16450,0
20241007,172700,644858970,16450,16450,16450,16450,0
20241007,172600,644858970,16450,16450,16450,16450,1858
20241007,172500,644858970,16450,16450,16450,16450,0
20241007,172400,644858970,16450,16450,16450,16450,0
20241007,172300,644858970,16450,16450,16450,16450,0
20241007,172200,644858970,16450,16450,16450,16450,0
20241007,172100,644858970,16450,16450,16450,16450,0
20241007,172000,644858970,16450,16450,16450,16450,0
20241007,171900,644858970,16450,16450,16450,16450,0
20241007,171800,644858970,16450,16450,16450,16450,0
20241007,171700,644858970,16450,16450,16450,16450,0
20241007,171600,644858970,16450,16450,16450,16450,0
20241007,171500,644858970,16450,16450,16450,16450,0
20241007,171400,644858970,16450,16450,16450,16450,0
20241007,171300,644858970,16450,16450,16450,16450,0
20241007,171200,644858970,16450,16450,16450,16450,0
20241007,171100,644858970,16450,16450,16450,16450,0
20241007,171000,644858970,16450,16450,16450,16450,0
20241007,170900,644858970,16450,16450,16450,16450,0
20241007,170800,644858970,16450,16450,16450,16450,0
20241007,170700,644858970,16450,16450,16450,16450,0
20241007,170600,644858970,16450,16450,16450,16450,0
20241007,170500,644858970,16450,16450,16450,16450,0
20241007,170400,644858970,16450,16450,16450,16450,0
20241007,170300,644858970,16450,16450,16450,16450,0
20241007,170200,644858970,16450,16450,16450,16450,0
20241007,170100,644858970,16450,16450,16450,16450,0
20241007,170000,644858970,16450,16450,16450,16450,0
20241007,165900,644858970,16450,16450,16450,16450,0
20241007,165800,644858970,16450,16450,16450,16450,0
20241007,165700,644858970,16450,16450,16450,16450,0
20241007,165600,644858970,16450,16450,16450,16450,1858
20241007,165500,644858970,16450,16450,16450,16450,0
20241007,165400,644858970,16450,16450,16450,16450,0
20241007,165300,644858970,16450,16450,16450,16450,0
20241007,165200,644858970,16450,16450,16450,16450,0
20241007,165100,644858970,16450,16450,16450,16450,0
20241007,165000,644858970,16450,16450,16450,16450,0
20241007,164900,644858970,16450,16450,16450,16450,0
20241007,164800,644858970,16450,16450,16450,16450,0
20241007,164700,644858970,16450,16450,16450,16450,0
20241007,164600,644858970,16450,16450,16450,16450,0
20241007,164500,644858970,16450,16450,16450,16450,0
20241007,164400,644858970,16450,16450,16450,16450,0
20241007,164300,644858970,16450,16450,16450,16450,0
20241007,164200,644858970,16450,16450,16450,16450,0
20241007,164100,644858970,16450,16450,16450,16450,0
20241007,164000,644858970,16450,16450,16450,16450,0
20241007,163900,644858970,16450,16450,16450,16450,0
20241007,163800,644858970,16450,16450,16450,16450,0
20241007,163700,644858970,16450,16450,16450,16450,0
20241007,163600,644858970,16450,16450,16450,16450,0
20241007,163500,644858970,16450,16450,16450,16450,0
20241007,163400,644858970,16450,16450,16450,16450,0
20241007,163300,644858970,16450,16450,16450,16450,0
20241007,163200,644858970,16450,16450,16450,16450,0
20241007,163100,644858970,16450,16450,16450,16450,0
20241007,163000,644858970,16450,16450,16450,16450,0
20241007,162900,644858970,16450,16450,16450,16450,0
20241007,162800,644858970,16450,16450,16450,16450,0
20241007,162700,644858970,16450,16450,16450,16450,0
20241007,162600,644858970,16450,16450,16450,16450,1858
20241007,162500,644858970,16450,16450,16450,16450,0
20241007,162400,644858970,16450,16450,16450,16450,0
20241007,162300,644858970,16450,16450,16450,16450,0
20241007,162200,644858970,16450,16450,16450,16450,0
20241007,162100,644858970,16450,16450,16450,16450,0
20241007,162000,644858970,16450,16450,16450,16450,0
20241007,161900,644858970,16450,16450,16450,16450,0
20241007,161800,644858970,16450,16450,16450,16450,0
20241007,161700,644858970,16450,16450,16450,16450,0
20241007,161600,644858970,16450,16450,16450,16450,0
20241007,161500,644858970,16450,16450,16450,16450,0
20241007,161400,644858970,16450,16450,16450,16450,0
20241007,161300,644858970,16450,16450,16450,16450,0
20241007,161200,644858970,16450,16450,16450,16450,0
20241007,161100,644858970,16450,16450,16450,16450,0
20241007,161000,644858970,16450,16450,16450,16450,0
20241007,160900,644858970,16450,16450,16450,16450,0
20241007,160800,644858970,16450,16450,16450,16450,0
20241007,160700,644858970,16450,16450,16450,16450,0
20241007,160600,644858970,16450,16450,16450,16450,0
20241007,160500,644858970,16450,16450,16450,16450,0
20241007,160400,644858970,16450,16450,16450,16450,0
20241007,160300,644858970,16450,16450,16450,16450,0
20241007,160200,644858970,16450,16450,16450,16450,0
20241007,160100,644858970,16450,16450,16450,16450,0
20241007,160000,644858970,16450,16450,16450,16450,0
20241007,155900,644858970,16450,16450,16450,16450,0
20241007,155800,644858970,16450,16450,16450,16450,0
20241007,155700,644858970,16450,16450,16450,16450,0
20241007,155600,644858970,16450,16450,16450,16450,1858
20241007,155500,644858970,16450,16450,16450,16450,0
20241007,155400,644858970,16450,16450,16450,16450,0
20241007,155300,644858970,16450,16450,16450,16450,0
20241007,155200,644858970,16450,16450,16450,16450,0
20241007,155100,644858970,16450,16450,16450,16450,0
20241007,155000,644858970,16450,16450,16450,16450,0
20241007,154900,644858970,16450,16450,16450,16450,0
20241007,154800,644858970,16450,16450,16450,16450,0
20241007,154700,644858970,16450,16450,16450,16450,0
20241007,154600,644858970,16450,16450,16450,16450,0
20241007,154500,644858970,16450,16450,16450,16450,0
20241007,154400,644858970,16450,16450,16450,16450,0
20241007,154300,644858970,16450,16450,16450,16450,0
20241007,154200,644858970,16450,16450,16450,16450,0
20241007,154100,644858970,16450,16450,16450,16450,0
20241007,154000,644858970,16450,16450,16450,16450,0
20241007,153900,644858970,16450,16450,16450,16450,0
20241007,153800,644858970,16450,16450,16450,16450,0
20241007,153700,644858970,16450,16450,16450,16450,0
20241007,153600,644858970,16450,16450,16450,16450,0
20241007,153500,644858970,16450,16450,16450,16450,0
20241007,153400,644858970,16450,16450,16450,16450,0
20241007,153300,644858970,16450,16450,16450,16450,0
20241007,153200,644858970,16450,16450,16450,16450,0
20241007,153100,644858970,16450,16450,16450,16450,0
20241007,153000,644858970,16450,16450,16450,16450,1858
20241007,152900,614294870,16300,16300,16300,16300,0
20241007,152800,614294870,16300,16300,16300,16300,0
20241007,152700,614294870,16300,16300,16300,16300,0
20241007,152600,614294870,16300,16300,16300,16300,0
20241007,152500,614294870,16300,16300,16300,16300,0
20241007,152400,614294870,16300,16300,16300,16300,0
20241007,152300,614294870,16300,16300,16300,16300,0
20241007,152200,614294870,16300,16300,16300,16300,0
20241007,152100,614294870,16300,16300,16300,16300,0
20241007,152000,614294870,16300,16300,16300,16300,0
20241007,151900,614294870,16300,16410,16410,16300,77
20241007,151800,613035910,16410,16410,16410,16410,75
20241007,151700,611805160,16360,16360,16360,16360,2
20241007,151600,611772440,16410,16410,16420,16410,559
20241007,151500,602594360,16420,16270,16420,16270,1299
20241007,151400,581356680,16230,16230,16230,16230,0
20241007,151300,581356680,16230,16270,16270,16230,701
20241007,151200,569967450,16230,16270,16270,16230,257
20241007,151100,565793740,16290,16270,16290,16270,363
20241007,151000,559887470,16260,16220,16260,16220,236
20241007,150900,556058710,16210,16250,16250,16210,366
20241007,150800,550122220,16270,16280,16280,16270,271
20241007,150700,545711000,16280,16290,16290,16280,188
20241007,150600,542648490,16300,16300,16320,16300,169
20241007,150500,539893770,16310,16300,16310,16300,462
20241007,150400,532360950,16300,16340,16340,16300,254
20241007,150300,528218790,16340,16300,16340,16300,188
20241007,150200,525150120,16320,16320,16320,16320,0
20241007,150100,525150120,16320,16320,16320,16320,1
20241007,150000,525133800,16280,16340,16340,16280,9
20241007,145900,524987220,16280,16330,16340,16280,109
20241007,145800,523207010,16330,16330,16330,16330,95
20241007,145700,521655660,16330,16320,16330,16320,207
20241007,145600,518275400,16330,16320,16330,16320,220
20241007,145500,514683740,16290,16290,16290,16290,26
20241007,145400,514260200,16310,16290,16310,16290,366
20241007,145300,508293690,16290,16210,16290,16210,995
20241007,145200,492096910,16210,16200,16210,16200,50
20241007,145100,491286430,16200,16210,16210,16200,306
20241007,145000,486327630,16230,16230,16230,16230,0
20241007,144900,486327630,16230,16230,16230,16230,1
20241007,144800,486311400,16230,16230,16230,16230,0
20241007,144700,486311400,16230,16230,16230,16230,0
20241007,144600,486311400,16230,16230,16230,16230,50
20241007,144500,485499900,16230,16230,16230,16230,0
20241007,144400,485499900,16230,16230,16230,16230,0
20241007,144300,485499900,16230,16200,16230,16200,711
20241007,144200,473960640,16200,16200,16200,16200,100
20241007,144100,472340640,16200,16200,16200,16200,0
20241007,144000,472340640,16200,16200,16200,16200,0
20241007,143900,472340640,16200,16200,16200,16200,151
20241007,143800,469894440,16230,16230,16230,16230,0
20241007,143700,469894440,16230,16230,16230,16230,0
20241007,143600,469894440,16230,16230,16230,16230,0
20241007,143500,469894440,16230,16230,16230,16230,0
20241007,143400,469894440,16230,16210,16230,16210,107
20241007,143300,468159950,16210,16210,16210,16210,0
20241007,143200,468159950,16210,16210,16210,16210,0
20241007,143100,468159950,16210,16210,16210,16210,0
20241007,143000,468159950,16210,16210,16210,16210,1
20241007,142900,468143740,16210,16210,16210,16210,2
20241007,142800,468111320,16200,16200,16200,16200,0
20241007,142700,468111320,16200,16200,16200,16200,0
20241007,142600,468111320,16200,16200,16200,16200,0
20241007,142500,468111320,16200,16200,16200,16200,0
20241007,142400,468111320,16200,16200,16200,16200,0
20241007,142300,468111320,16200,16200,16200,16200,10
20241007,142200,467949320,16200,16210,16210,16200,100
20241007,142100,466329220,16230,16230,16230,16230,0
20241007,142000,466329220,16230,16230,16230,16230,0
20241007,141900,466329220,16230,16230,16230,16230,7
20241007,141800,466215610,16230,16230,16230,16230,70
20241007,141700,465079510,16200,16200,16200,16200,0
20241007,141600,465079510,16200,16200,16200,16200,0
20241007,141500,465079510,16200,16200,16200,16200,0
20241007,141400,465079510,16200,16200,16200,16200,50
20241007,141300,464269510,16220,16190,16220,16190,125
20241007,141200,462245730,16170,16170,16170,16170,0
20241007,141100,462245730,16170,16170,16170,16170,73
20241007,141000,461065320,16170,16150,16170,16150,208
20241007,140900,457703300,16150,16160,16160,16150,30
20241007,140800,457218690,16170,16170,16170,16170,0
20241007,140700,457218690,16170,16170,16170,16170,1
20241007,140600,457202520,16180,16190,16190,16180,232
20241007,140500,453447540,16190,16190,16190,16190,0
20241007,140400,453447540,16190,16190,16190,16190,0
20241007,140300,453447540,16190,16240,16240,16190,1167
20241007,140200,434526920,16240,16250,16250,16240,100
20241007,140100,432901960,16290,16290,16290,16290,0
20241007,140000,432901960,16290,16260,16290,16260,200
20241007,135900,429645280,16250,16250,16250,16250,0
20241007,135800,429645280,16250,16250,16250,16250,16
20241007,135700,429385280,16260,16260,16260,16260,1
20241007,135600,429369020,16260,16260,16260,16260,0
20241007,135500,429369020,16260,16260,16260,16260,24
20241007,135400,428978780,16260,16260,16260,16260,0
20241007,135300,428978780,16260,16260,16260,16260,25
20241007,135200,428572280,16260,16260,16260,16260,60
20241007,135100,427596680,16270,16270,16270,16270,159
20241007,135000,425009750,16270,16270,16270,16270,10
20241007,134900,424847050,16250,16250,16250,16250,2
20241007,134800,424814550,16250,16250,16250,16250,0
20241007,134700,424814550,16250,16250,16250,16250,174
20241007,134600,421987050,16250,16250,16250,16250,0
20241007,134500,421987050,16250,16250,16250,16250,0
20241007,134400,421987050,16250,16250,16250,16250,187
20241007,134300,418948300,16250,16250,16250,16250,0
20241007,134200,418948300,16250,16250,16250,16250,0
20241007,134100,418948300,16250,16250,16250,16250,0
20241007,134000,418948300,16250,16250,16250,16250,8
20241007,133900,418818300,16260,16260,16260,16260,0
20241007,133800,418818300,16260,16260,16260,16260,0
20241007,133700,418818300,16260,16260,16260,16260,30
20241007,133600,418330500,16260,16260,16260,16260,0
20241007,133500,418330500,16260,16260,16260,16260,0
20241007,133400,418330500,16260,16260,16260,16260,50
20241007,133300,417517500,16260,16260,16260,16260,51
20241007,133200,416688240,16300,16300,16300,16300,0
20241007,133100,416688240,16300,16300,16310,16300,680
20241007,133000,405603460,16300,16250,16300,16250,173
20241007,132900,402789900,16260,16260,16260,16260,61
20241007,132800,401798040,16260,16260,16260,16260,2
20241007,132700,401765520,16260,16270,16270,16260,10
20241007,132600,401602870,16260,16280,16280,16260,74
20241007,132500,400398270,16290,16290,16290,16290,1
20241007,132400,400381980,16290,16290,16290,16290,2
20241007,132300,400349400,16280,16280,16280,16280,0
20241007,132200,400349400,16280,16280,16280,16280,5
20241007,132100,400268000,16280,16280,16280,16280,0
20241007,132000,400268000,16280,16280,16280,16280,37
20241007,131900,399665640,16280,16280,16280,16280,49
20241007,131800,398867920,16330,16330,16330,16330,0
20241007,131700,398867920,16330,16330,16330,16330,0
20241007,131600,398867920,16330,16330,16330,16330,0
20241007,131500,398867920,16330,16330,16330,16330,30
20241007,131400,398378020,16330,16330,16330,16330,0
20241007,131300,398378020,16330,16340,16340,16330,1683
20241007,131200,370894480,16350,16350,16350,16350,0
20241007,131100,370894480,16350,16330,16350,16330,595
20241007,131000,361174350,16330,16330,16330,16330,0
20241007,130900,361174350,16330,16330,16330,16330,8
20241007,130800,361043710,16340,16340,16340,16340,68
20241007,130700,359932590,16340,16330,16340,16330,152
20241007,130600,357449120,16340,16340,16340,16340,0
20241007,130500,357449120,16340,16340,16340,16340,0
20241007,130400,357449120,16340,16340,16340,16340,0
20241007,130300,357449120,16340,16340,16340,16340,0
20241007,130200,357449120,16340,16330,16340,16330,141
20241007,130100,355146070,16320,16260,16320,16260,359
20241007,130000,349300920,16260,16260,16260,16260,0
20241007,125900,349300920,16260,16260,16260,16260,0
20241007,125800,349300920,16260,16260,16260,16260,0
20241007,125700,349300920,16260,16260,16260,16260,0
20241007,125600,349300920,16260,16260,16260,16260,275
20241007,125500,344829420,16260,16260,16260,16260,0
20241007,125400,344829420,16260,16260,16260,16260,0
20241007,125300,344829420,16260,16260,16260,16260,0
20241007,125200,344829420,16260,16260,16260,16260,5
20241007,125100,344748120,16270,16270,16270,16270,0
20241007,125000,344748120,16270,16270,16270,16270,0
20241007,124900,344748120,16270,16270,16270,16270,116
20241007,124800,342860800,16270,16270,16270,16270,0
20241007,124700,342860800,16270,16270,16270,16270,1
20241007,124600,342844530,16300,16300,16300,16300,27
20241007,124500,342404430,16330,16330,16330,16330,0
20241007,124400,342404430,16330,16330,16330,16330,0
20241007,124300,342404430,16330,16330,16330,16330,0
20241007,124200,342404430,16330,16330,16330,16330,0
20241007,124100,342404430,16330,16330,16330,16330,20
20241007,124000,342077830,16330,16330,16330,16330,0
20241007,123900,342077830,16330,16330,16330,16330,0
20241007,123800,342077830,16330,16280,16330,16280,100
20241007,123700,340445480,16340,16340,16340,16340,0
20241007,123600,340445480,16340,16340,16340,16340,10
20241007,123500,340282080,16340,16300,16340,16300,57
20241007,123400,339351620,16300,16270,16300,16270,120
20241007,123300,337395900,16270,16270,16270,16270,1
20241007,123200,337379630,16260,16260,16260,16260,0
20241007,123100,337379630,16260,16260,16270,16260,21
20241007,123000,337038120,16230,16230,16230,16230,0
20241007,122900,337038120,16230,16230,16230,16230,0
20241007,122800,337038120,16230,16230,16230,16230,1
20241007,122700,337021890,16260,16260,16260,16260,1
20241007,122600,337005630,16200,16220,16220,16200,43
20241007,122500,336308600,16210,16210,16210,16210,0
20241007,122400,336308600,16210,16210,16210,16210,0
20241007,122300,336308600,16210,16210,16210,16210,0
20241007,122200,336308600,16210,16210,16210,16210,0
20241007,122100,336308600,16210,16210,16210,16210,0
20241007,122000,336308600,16210,16210,16210,16210,0
20241007,121900,336308600,16210,16210,16210,16210,0
20241007,121800,336308600,16210,16210,16210,16210,0
20241007,121700,336308600,16210,16250,16250,16210,5
20241007,121600,336227510,16260,16260,16260,16260,4
20241007,121500,336162470,16260,16260,16260,16260,0
20241007,121400,336162470,16260,16260,16260,16260,0
20241007,121300,336162470,16260,16260,16260,16260,0
20241007,121200,336162470,16260,16260,16260,16260,1
20241007,121100,336146210,16250,16260,16260,16250,3
20241007,121000,336097450,16260,16200,16260,16200,81
20241007,120900,334782610,16200,16200,16200,16200,100
20241007,120800,333162610,16200,16200,16200,16200,0
20241007,120700,333162610,16200,16200,16200,16200,0
20241007,120600,333162610,16200,16200,16200,16200,0
20241007,120500,333162610,16200,16200,16200,16200,2
20241007,120400,333130210,16260,16260,16260,16260,0
20241007,120300,333130210,16260,16260,16260,16260,0
20241007,120200,333130210,16260,16260,16260,16260,1
20241007,120100,333113950,16260,16260,16260,16260,0
20241007,120000,333113950,16260,16260,16260,16260,0
20241007,115900,333113950,16260,16240,16260,16240,134
20241007,115800,330936590,16160,16160,16160,16160,0
20241007,115700,330936590,16160,16160,16160,16160,0
20241007,115600,330936590,16160,16170,16170,16160,103
20241007,115500,329271610,16250,16250,16250,16240,77
20241007,115400,328020380,16250,16240,16250,16240,228
20241007,115300,324317020,16200,16200,16200,16200,0
20241007,115200,324317020,16200,16200,16200,16200,0
20241007,115100,324317020,16200,16200,16200,16200,0
20241007,115000,324317020,16200,16200,16200,16200,0
20241007,114900,324317020,16200,16200,16200,16200,0
20241007,114800,324317020,16200,16200,16200,16200,0
20241007,114700,324317020,16200,16200,16200,16200,32
20241007,114600,323798620,16200,16200,16200,16200,35
20241007,114500,323231620,16200,16200,16200,16200,0
20241007,114400,323231620,16200,16200,16200,16200,4
20241007,114300,323166820,16210,16210,16210,16210,0
20241007,114200,323166820,16210,16170,16210,16170,289
20241007,114100,318492450,16170,16170,16170,16170,418
20241007,114000,311733390,16170,16170,16170,16170,26
20241007,113900,311312970,16170,16170,16170,16170,0
20241007,113800,311312970,16170,16170,16170,16170,10
20241007,113700,311151270,16150,16150,16150,16150,0
20241007,113600,311151270,16150,16150,16150,16150,0
20241007,113500,311151270,16150,16170,16170,16150,260
20241007,113400,306949670,16170,16170,16170,16170,0
20241007,113300,306949670,16170,16170,16170,16170,0
20241007,113200,306949670,16170,16140,16170,16140,98
20241007,113100,305366000,16140,16160,16160,16140,216
20241007,113000,301879690,16160,16160,16160,16160,5
20241007,112900,301798890,16170,16170,16170,16170,5
20241007,112800,301718040,16170,16170,16170,16170,15
20241007,112700,301475490,16170,16170,16170,16170,0
20241007,112600,301475490,16170,16170,16170,16170,0
20241007,112500,301475490,16170,16170,16170,16170,0
20241007,112400,301475490,16170,16170,16170,16170,2
20241007,112300,301443150,16170,16170,16170,16170,1
20241007,112200,301426980,16170,16170,16170,16170,0
20241007,112100,301426980,16170,16160,16170,16160,57
20241007,112000,300505360,16170,16170,16170,16170,0
20241007,111900,300505360,16170,16170,16170,16170,5
20241007,111800,300424510,16170,16170,16170,16170,8
20241007,111700,300295150,16140,16140,16140,16140,0
20241007,111600,300295150,16140,16140,16140,16140,0
20241007,111500,300295150,16140,16140,16140,16140,0
20241007,111400,300295150,16140,16140,16140,16140,0
20241007,111300,300295150,16140,16140,16140,16140,0
20241007,111200,300295150,16140,16140,16140,16140,50
20241007,111100,299488150,16140,16140,16140,16140,0
20241007,111000,299488150,16140,16140,16140,16140,0
20241007,110900,299488150,16140,16140,16140,16140,1
20241007,110800,299472010,16140,16140,16140,16140,0
20241007,110700,299472010,16140,16140,16140,16140,1
20241007,110600,299455870,16170,16170,16170,16170,0
20241007,110500,299455870,16170,16160,16170,16160,36
20241007,110400,298873910,16130,16130,16130,16130,10
20241007,110300,298712610,16130,16130,16130,16130,0
20241007,110200,298712610,16130,16130,16130,16130,0
20241007,110100,298712610,16130,16130,16130,16130,0
20241007,110000,298712610,16130,16130,16130,16130,0
20241007,105900,298712610,16130,16130,16130,16130,10
20241007,105800,298551310,16120,16120,16120,16120,14
20241007,105700,298325630,16120,16120,16120,16120,0
20241007,105600,298325630,16120,16120,16120,16120,52
20241007,105500,297487390,16110,16140,16140,16110,150
20241007,105400,295070770,16140,16140,16140,16140,3
20241007,105300,295022350,16130,16140,16140,16130,1073
20241007,105200,277713860,16140,16210,16210,16140,904
20241007,105100,263092840,16210,16210,16210,16210,17
20241007,105000,262817270,16210,16230,16230,16210,41
20241007,104900,262152250,16240,16270,16310,16240,157
20241007,104800,259602460,16280,16280,16280,16280,166
20241007,104700,256899980,16290,16290,16290,16290,0
20241007,104600,256899980,16290,16290,16290,16290,0
20241007,104500,256899980,16290,16300,16300,16290,117
20241007,104400,254993410,16300,16300,16300,16300,2
20241007,104300,254960810,16310,16310,16310,16310,9
20241007,104200,254814020,16300,16300,16300,16300,0
20241007,104100,254814020,16300,16300,16300,16300,0
20241007,104000,254814020,16300,16400,16400,16300,32
20241007,103900,254289320,16400,16340,16400,16340,176
20241007,103800,251405200,16320,16300,16320,16300,269
20241007,103700,247019810,16300,16300,16300,16300,0
20241007,103600,247019810,16300,16300,16300,16300,0
20241007,103500,247019810,16300,16290,16300,16290,32
20241007,103400,246498520,16300,16300,16300,16300,99
20241007,103300,244884820,16300,16300,16300,16300,124
20241007,103200,242863620,16300,16300,16300,16300,22
20241007,103100,242505020,16300,16300,16300,16300,15
20241007,103000,242260520,16300,16320,16320,16300,110
20241007,102900,240466440,16320,16320,16320,16320,0
20241007,102800,240466440,16320,16320,16320,16320,0
20241007,102700,240466440,16320,16320,16320,16320,1
20241007,102600,240450120,16320,16320,16320,16320,9
20241007,102500,240303240,16350,16360,16360,16350,101
20241007,102400,238651380,16400,16390,16400,16390,51
20241007,102300,237815480,16390,16350,16390,16350,321
20241007,102200,232557770,16320,16310,16320,16310,79
20241007,102100,231268790,16310,16300,16310,16300,19
20241007,102000,230958950,16300,16300,16300,16300,15
20241007,101900,230714450,16310,16310,16310,16310,0
20241007,101800,230714450,16310,16310,16310,16310,79
20241007,101700,229425960,16300,16260,16300,16260,1228
20241007,101600,209411970,16280,16280,16280,16280,0
20241007,101500,209411970,16280,16280,16280,16280,114
20241007,101400,207556050,16280,16280,16280,16280,0
20241007,101300,207556050,16280,16280,16280,16280,75
20241007,101200,206335050,16280,16280,16280,16280,12
20241007,101100,206139690,16280,16280,16280,16280,0
20241007,101000,206139690,16280,16280,16280,16280,37
20241007,100900,205537330,16300,16290,16300,16290,58
20241007,100800,204592230,16230,16300,16300,16230,60
20241007,100700,203614930,16290,16290,16290,16290,63
20241007,100600,202588660,16280,16250,16280,16250,184
20241007,100500,199594610,16280,16280,16280,16280,0
20241007,100400,199594610,16280,16280,16280,16280,29
20241007,100300,199122490,16230,16220,16230,16220,97
20241007,100200,197548260,16220,16220,16220,16220,4
20241007,100100,197483380,16280,16280,16280,16280,0
20241007,100000,197483380,16280,16290,16290,16270,282
20241007,095900,192892500,16200,16200,16200,16200,0
20241007,095800,192892500,16200,16190,16200,16190,24
20241007,095700,192503710,16300,16300,16300,16300,0
20241007,095600,192503710,16300,16290,16300,16290,123
20241007,095500,190498880,16180,16180,16180,16180,1
20241007,095400,190482700,16180,16180,16180,16180,34
20241007,095300,189932580,16210,16210,16210,16210,86
20241007,095200,188538520,16210,16210,16210,16210,214
20241007,095100,185069580,16210,16220,16220,16210,195
20241007,095000,181908620,16220,16250,16250,16220,15
20241007,094900,181665140,16250,16250,16250,16250,0
20241007,094800,181665140,16250,16220,16250,16220,78
20241007,094700,180399140,16220,16300,16300,16220,42
20241007,094600,179717740,16300,16260,16300,16260,791
20241007,094500,166835540,16240,16230,16240,16230,155
20241007,094400,164318480,16200,16200,16200,16200,0
20241007,094300,164318480,16200,16200,16200,16200,0
20241007,094200,164318480,16200,16200,16200,16200,6
20241007,094100,164221280,16220,16160,16220,16160,569
20241007,094000,155018050,16160,16160,16160,16140,197
20241007,093900,151834730,16190,16190,16190,16190,0
20241007,093800,151834730,16190,16190,16190,16190,0
20241007,093700,151834730,16190,16190,16190,16190,50
20241007,093600,151025230,16120,16120,16120,16120,0
20241007,093500,151025230,16120,16120,16120,16120,30
20241007,093400,150541630,16110,16110,16110,16110,20
20241007,093300,150219430,16110,16160,16160,16110,20
20241007,093200,149896730,16200,16200,16200,16200,30
20241007,093100,149410730,16170,16170,16170,16170,3
20241007,093000,149362220,16150,16040,16150,16040,729
20241007,092900,137618390,16030,16050,16050,16030,73
20241007,092800,136448060,16040,16050,16050,16040,31
20241007,092700,135950720,16070,16040,16070,16040,33
20241007,092600,135421370,16100,16100,16100,16100,0
20241007,092500,135421370,16100,16100,16100,16100,0
20241007,092400,135421370,16100,16100,16100,16100,0
20241007,092300,135421370,16100,16100,16100,16100,0
20241007,092200,135421370,16100,16100,16100,16100,0
20241007,092100,135421370,16100,16020,16100,16000,407
20241007,092000,128903810,16010,16030,16030,16010,421
20241007,091900,122158930,16030,16090,16090,16030,442
20241007,091800,115060230,16090,16090,16090,16090,33
20241007,091700,114529260,16090,16090,16090,16090,87
20241007,091600,113129430,16100,16100,16100,16100,100
20241007,091500,111519430,16100,16160,16160,16100,160
20241007,091400,108934370,16170,16170,16170,16170,224
20241007,091300,105312290,16170,16170,16170,16170,100
20241007,091200,103695290,16160,16200,16200,16160,472
20241007,091100,96057670,16200,16200,16200,16200,25
20241007,091000,95652670,16170,16230,16300,16170,1857
20241007,090900,65515290,16230,16230,16230,16230,1
20241007,090800,65499060,16240,16190,16240,16190,6
20241007,090700,65401670,16160,16160,16160,16160,900
20241007,090600,50857670,16160,16170,16170,16160,310
20241007,090500,45846470,16160,16280,16280,16160,533
20241007,090400,37218990,16300,16280,16300,16280,268
20241007,090300,32853590,16230,16230,16230,16190,613
20241007,090200,22920410,16230,16230,16230,16230,82
20241007,090100,21589550,16310,16290,16320,16290,222
20241007,090000,17970540,16320,16170,16320,16170,978