KissMeData/006360/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185000,10436074730,17810,17810,17810,17810,21725
20241007,184900,10436074730,17810,17810,17810,17810,0
20241007,184800,10436074730,17810,17810,17810,17810,0
20241007,184700,10436074730,17810,17810,17810,17810,0
20241007,184600,10436074730,17810,17810,17810,17810,0
20241007,184500,10436074730,17810,17810,17810,17810,0
20241007,184400,10436074730,17810,17810,17810,17810,0
20241007,184300,10436074730,17810,17810,17810,17810,0
20241007,184200,10436074730,17810,17810,17810,17810,0
20241007,184100,10436074730,17810,17810,17810,17810,0
20241007,184000,10436074730,17810,17810,17810,17810,0
20241007,183900,10436074730,17810,17810,17810,17810,0
20241007,183800,10436074730,17810,17810,17810,17810,0
20241007,183700,10436074730,17810,17810,17810,17810,0
20241007,183600,10436074730,17810,17810,17810,17810,0
20241007,183500,10436074730,17810,17810,17810,17810,0
20241007,183400,10436074730,17810,17810,17810,17810,0
20241007,183300,10436074730,17810,17810,17810,17810,0
20241007,183200,10436074730,17810,17810,17810,17810,0
20241007,183100,10436074730,17810,17810,17810,17810,0
20241007,183000,10436074730,17810,17810,17810,17810,0
20241007,182900,10436074730,17810,17810,17810,17810,0
20241007,182800,10436074730,17810,17810,17810,17810,0
20241007,182700,10436074730,17810,17810,17810,17810,0
20241007,182600,10436074730,17810,17810,17810,17810,0
20241007,182500,10436074730,17810,17810,17810,17810,0
20241007,182400,10436074730,17810,17810,17810,17810,0
20241007,182300,10436074730,17810,17810,17810,17810,0
20241007,182200,10436074730,17810,17810,17810,17810,0
20241007,182100,10436074730,17810,17810,17810,17810,0
20241007,182000,10436074730,17810,17810,17810,17810,21725
20241007,181900,10436074730,17810,17810,17810,17810,0
20241007,181800,10436074730,17810,17810,17810,17810,0
20241007,181700,10436074730,17810,17810,17810,17810,0
20241007,181600,10436074730,17810,17810,17810,17810,0
20241007,181500,10436074730,17810,17810,17810,17810,0
20241007,181400,10436074730,17810,17810,17810,17810,0
20241007,181300,10436074730,17810,17810,17810,17810,0
20241007,181200,10436074730,17810,17810,17810,17810,0
20241007,181100,10436074730,17810,17810,17810,17810,0
20241007,181000,10436074730,17810,17810,17810,17810,0
20241007,180900,10436074730,17810,17810,17810,17810,0
20241007,180800,10436074730,17810,17810,17810,17810,0
20241007,180700,10436074730,17810,17810,17810,17810,0
20241007,180600,10436074730,17810,17810,17810,17810,0
20241007,180500,10436074730,17810,17810,17810,17810,0
20241007,180400,10436074730,17810,17810,17810,17810,0
20241007,180300,10436074730,17810,17810,17810,17810,0
20241007,180200,10436074730,17810,17810,17810,17810,0
20241007,180100,10436074730,17810,17810,17810,17810,0
20241007,180000,10436074730,17810,17810,17810,17810,0
20241007,175900,10436074730,17810,17810,17810,17810,0
20241007,175800,10436074730,17810,17810,17810,17810,0
20241007,175700,10436074730,17810,17810,17810,17810,0
20241007,175600,10436074730,17810,17810,17810,17810,0
20241007,175500,10436074730,17810,17810,17810,17810,0
20241007,175400,10436074730,17810,17810,17810,17810,0
20241007,175300,10436074730,17810,17810,17810,17810,0
20241007,175200,10436074730,17810,17810,17810,17810,0
20241007,175100,10436074730,17810,17810,17810,17810,0
20241007,175000,10436074730,17810,17810,17810,17810,21725
20241007,174900,10436074730,17810,17810,17810,17810,0
20241007,174800,10436074730,17810,17810,17810,17810,0
20241007,174700,10436074730,17810,17810,17810,17810,0
20241007,174600,10436074730,17810,17810,17810,17810,0
20241007,174500,10436074730,17810,17810,17810,17810,0
20241007,174400,10436074730,17810,17810,17810,17810,0
20241007,174300,10436074730,17810,17810,17810,17810,0
20241007,174200,10436074730,17810,17810,17810,17810,0
20241007,174100,10436074730,17810,17810,17810,17810,0
20241007,174000,10436074730,17810,17810,17810,17810,0
20241007,173900,10436074730,17810,17810,17810,17810,0
20241007,173800,10436074730,17810,17810,17810,17810,0
20241007,173700,10436074730,17810,17810,17810,17810,0
20241007,173600,10436074730,17810,17810,17810,17810,0
20241007,173500,10436074730,17810,17810,17810,17810,0
20241007,173400,10436074730,17810,17810,17810,17810,0
20241007,173300,10436074730,17810,17810,17810,17810,0
20241007,173200,10436074730,17810,17810,17810,17810,0
20241007,173100,10436074730,17810,17810,17810,17810,0
20241007,173000,10436074730,17810,17810,17810,17810,0
20241007,172900,10436074730,17810,17810,17810,17810,0
20241007,172800,10436074730,17810,17810,17810,17810,0
20241007,172700,10436074730,17810,17810,17810,17810,0
20241007,172600,10436074730,17810,17810,17810,17810,0
20241007,172500,10436074730,17810,17810,17810,17810,0
20241007,172400,10436074730,17810,17810,17810,17810,0
20241007,172300,10436074730,17810,17810,17810,17810,0
20241007,172200,10436074730,17810,17810,17810,17810,0
20241007,172100,10436074730,17810,17810,17810,17810,0
20241007,172000,10436074730,17810,17810,17810,17810,21725
20241007,171900,10436074730,17810,17810,17810,17810,0
20241007,171800,10436074730,17810,17810,17810,17810,0
20241007,171700,10436074730,17810,17810,17810,17810,0
20241007,171600,10436074730,17810,17810,17810,17810,0
20241007,171500,10436074730,17810,17810,17810,17810,0
20241007,171400,10436074730,17810,17810,17810,17810,0
20241007,171300,10436074730,17810,17810,17810,17810,0
20241007,171200,10436074730,17810,17810,17810,17810,0
20241007,171100,10436074730,17810,17810,17810,17810,0
20241007,171000,10436074730,17810,17810,17810,17810,0
20241007,170900,10436074730,17810,17810,17810,17810,0
20241007,170800,10436074730,17810,17810,17810,17810,0
20241007,170700,10436074730,17810,17810,17810,17810,0
20241007,170600,10436074730,17810,17810,17810,17810,0
20241007,170500,10436074730,17810,17810,17810,17810,0
20241007,170400,10436074730,17810,17810,17810,17810,0
20241007,170300,10436074730,17810,17810,17810,17810,0
20241007,170200,10436074730,17810,17810,17810,17810,0
20241007,170100,10436074730,17810,17810,17810,17810,0
20241007,170000,10436074730,17810,17810,17810,17810,0
20241007,165900,10436074730,17810,17810,17810,17810,0
20241007,165800,10436074730,17810,17810,17810,17810,0
20241007,165700,10436074730,17810,17810,17810,17810,0
20241007,165600,10436074730,17810,17810,17810,17810,0
20241007,165500,10436074730,17810,17810,17810,17810,0
20241007,165400,10436074730,17810,17810,17810,17810,0
20241007,165300,10436074730,17810,17810,17810,17810,0
20241007,165200,10436074730,17810,17810,17810,17810,0
20241007,165100,10436074730,17810,17810,17810,17810,0
20241007,165000,10436074730,17810,17810,17810,17810,21725
20241007,164900,10436074730,17810,17810,17810,17810,0
20241007,164800,10436074730,17810,17810,17810,17810,0
20241007,164700,10436074730,17810,17810,17810,17810,0
20241007,164600,10436074730,17810,17810,17810,17810,0
20241007,164500,10436074730,17810,17810,17810,17810,0
20241007,164400,10436074730,17810,17810,17810,17810,0
20241007,164300,10436074730,17810,17810,17810,17810,0
20241007,164200,10436074730,17810,17810,17810,17810,0
20241007,164100,10436074730,17810,17810,17810,17810,0
20241007,164000,10436074730,17810,17810,17810,17810,0
20241007,163900,10436074730,17810,17810,17810,17810,0
20241007,163800,10436074730,17810,17810,17810,17810,0
20241007,163700,10436074730,17810,17810,17810,17810,0
20241007,163600,10436074730,17810,17810,17810,17810,0
20241007,163500,10436074730,17810,17810,17810,17810,0
20241007,163400,10436074730,17810,17810,17810,17810,0
20241007,163300,10436074730,17810,17810,17810,17810,0
20241007,163200,10436074730,17810,17810,17810,17810,0
20241007,163100,10436074730,17810,17810,17810,17810,0
20241007,163000,10436074730,17810,17810,17810,17810,0
20241007,162900,10436074730,17810,17810,17810,17810,0
20241007,162800,10436074730,17810,17810,17810,17810,0
20241007,162700,10436074730,17810,17810,17810,17810,0
20241007,162600,10436074730,17810,17810,17810,17810,0
20241007,162500,10436074730,17810,17810,17810,17810,0
20241007,162400,10436074730,17810,17810,17810,17810,0
20241007,162300,10436074730,17810,17810,17810,17810,0
20241007,162200,10436074730,17810,17810,17810,17810,0
20241007,162100,10436074730,17810,17810,17810,17810,0
20241007,162000,10436074730,17810,17810,17810,17810,21725
20241007,161900,10436074730,17810,17810,17810,17810,0
20241007,161800,10436074730,17810,17810,17810,17810,0
20241007,161700,10436074730,17810,17810,17810,17810,0
20241007,161600,10436074730,17810,17810,17810,17810,0
20241007,161500,10436074730,17810,17810,17810,17810,0
20241007,161400,10436074730,17810,17810,17810,17810,0
20241007,161300,10436074730,17810,17810,17810,17810,0
20241007,161200,10436074730,17810,17810,17810,17810,0
20241007,161100,10436074730,17810,17810,17810,17810,0
20241007,161000,10436074730,17810,17810,17810,17810,0
20241007,160900,10436074730,17810,17810,17810,17810,0
20241007,160800,10436074730,17810,17810,17810,17810,0
20241007,160700,10436074730,17810,17810,17810,17810,0
20241007,160600,10436074730,17810,17810,17810,17810,0
20241007,160500,10436074730,17810,17810,17810,17810,0
20241007,160400,10436074730,17810,17810,17810,17810,0
20241007,160300,10436074730,17810,17810,17810,17810,0
20241007,160200,10436074730,17810,17810,17810,17810,0
20241007,160100,10436074730,17810,17810,17810,17810,0
20241007,160000,10436074730,17810,17810,17810,17810,0
20241007,155900,10436074730,17810,17810,17810,17810,0
20241007,155800,10436074730,17810,17810,17810,17810,0
20241007,155700,10436074730,17810,17810,17810,17810,0
20241007,155600,10436074730,17810,17810,17810,17810,0
20241007,155500,10436074730,17810,17810,17810,17810,0
20241007,155400,10436074730,17810,17810,17810,17810,0
20241007,155300,10436074730,17810,17810,17810,17810,0
20241007,155200,10436074730,17810,17810,17810,17810,0
20241007,155100,10436074730,17810,17810,17810,17810,0
20241007,155000,10436074730,17810,17810,17810,17810,21725
20241007,154900,10436074730,17810,17810,17810,17810,0
20241007,154800,10436074730,17810,17810,17810,17810,0
20241007,154700,10436074730,17810,17810,17810,17810,0
20241007,154600,10436074730,17810,17810,17810,17810,0
20241007,154500,10436074730,17810,17810,17810,17810,0
20241007,154400,10436074730,17810,17810,17810,17810,0
20241007,154300,10436074730,17810,17810,17810,17810,0
20241007,154200,10436074730,17810,17810,17810,17810,0
20241007,154100,10436074730,17810,17810,17810,17810,0
20241007,154000,10436074730,17810,17810,17810,17810,0
20241007,153900,10436074730,17810,17810,17810,17810,0
20241007,153800,10436074730,17810,17810,17810,17810,0
20241007,153700,10436074730,17810,17810,17810,17810,0
20241007,153600,10436074730,17810,17810,17810,17810,0
20241007,153500,10436074730,17810,17810,17810,17810,0
20241007,153400,10436074730,17810,17810,17810,17810,0
20241007,153300,10436074730,17810,17810,17810,17810,0
20241007,153200,10436074730,17810,17810,17810,17810,0
20241007,153100,10436074730,17810,17810,17810,17810,0
20241007,153000,10436074730,17810,17810,17810,17810,21725
20241007,152900,10049152480,17720,17720,17720,17720,0
20241007,152800,10049152480,17720,17720,17720,17720,0
20241007,152700,10049152480,17720,17720,17720,17720,0
20241007,152600,10049152480,17720,17720,17720,17720,0
20241007,152500,10049152480,17720,17720,17720,17720,0
20241007,152400,10049152480,17720,17720,17720,17720,0
20241007,152300,10049152480,17720,17720,17720,17720,0
20241007,152200,10049152480,17720,17720,17720,17720,0
20241007,152100,10049152480,17720,17720,17720,17720,0
20241007,152000,10049152480,17720,17720,17720,17720,0
20241007,151900,10049152480,17720,17700,17720,17700,903
20241007,151800,10033161380,17720,17710,17720,17690,1352
20241007,151700,10009233050,17710,17710,17720,17700,2263
20241007,151600,9969170860,17700,17710,17720,17700,7902
20241007,151500,9829203940,17700,17700,17710,17690,3730
20241007,151400,9763184500,17700,17700,17720,17700,3484
20241007,151300,9701489130,17700,17700,17710,17700,2081
20241007,151200,9664655190,17710,17690,17720,17690,2356
20241007,151100,9622952090,17690,17700,17720,17690,1572
20241007,151000,9595129770,17700,17690,17710,17690,1617
20241007,150900,9566508490,17690,17710,17720,17690,1982
20241007,150800,9531422490,17710,17710,17720,17700,781
20241007,150700,9517593570,17710,17680,17710,17680,6534
20241007,150600,9401916660,17700,17710,17710,17680,1632
20241007,150500,9373043380,17700,17710,17710,17700,1443
20241007,150400,9347501950,17700,17700,17740,17700,2087
20241007,150300,9310546380,17710,17710,17730,17700,1587
20241007,150200,9282445800,17710,17730,17730,17690,11325
20241007,150100,9081914970,17720,17740,17740,17720,1518
20241007,150000,9054999600,17740,17730,17750,17720,2021
20241007,145900,9019172220,17730,17730,17760,17730,1089
20241007,145800,8999850900,17750,17740,17750,17730,1691
20241007,145700,8969865230,17740,17740,17750,17730,2527
20241007,145600,8925046970,17740,17730,17750,17730,740
20241007,145500,8911921980,17730,17750,17760,17730,1724
20241007,145400,8881335550,17740,17740,17760,17740,2479
20241007,145300,8837340820,17750,17740,17770,17740,2393
20241007,145200,8794851670,17750,17750,17760,17750,1819
20241007,145100,8762562770,17750,17760,17760,17740,1542
20241007,145000,8735195900,17750,17760,17760,17750,1269
20241007,144900,8712667620,17760,17740,17760,17730,2366
20241007,144800,8670670930,17750,17750,17750,17740,1317
20241007,144700,8647305430,17740,17770,17770,17740,2180
20241007,144600,8608600460,17770,17760,17770,17760,1431
20241007,144500,8583178580,17760,17770,17780,17750,1798
20241007,144400,8551243820,17770,17760,17770,17750,2108
20241007,144300,8513814020,17760,17770,17780,17750,906
20241007,144200,8497720430,17770,17760,17770,17750,1680
20241007,144100,8467883080,17760,17770,17770,17750,2150
20241007,144000,8429702110,17770,17770,17780,17750,1285
20241007,143900,8406874930,17780,17780,17790,17770,1635
20241007,143800,8377808720,17780,17780,17800,17770,2039
20241007,143700,8341546770,17790,17770,17790,17760,1991
20241007,143600,8306154690,17760,17760,17770,17760,1636
20241007,143500,8277097750,17760,17780,17780,17760,1688
20241007,143400,8247106160,17770,17780,17790,17770,1462
20241007,143300,8221120620,17780,17800,17810,17780,1926
20241007,143200,8186860180,17810,17800,17810,17790,1574
20241007,143100,8158849810,17790,17800,17820,17780,1254
20241007,143000,8136539660,17800,17800,17800,17780,2137
20241007,142900,8098522020,17800,17800,17810,17790,1503
20241007,142800,8071773060,17790,17780,17790,17780,1503
20241007,142700,8045045490,17790,17800,17800,17780,1330
20241007,142600,8021394150,17800,17770,17800,17770,2703
20241007,142500,7973345240,17770,17790,17790,17770,1291
20241007,142400,7950395090,17790,17800,17800,17780,1407
20241007,142300,7925376140,17780,17790,17800,17770,2090
20241007,142200,7888223900,17770,17780,17800,17770,1906
20241007,142100,7854338370,17780,17790,17800,17780,1643
20241007,142000,7825107960,17800,17800,17800,17790,1453
20241007,141900,7799256970,17790,17790,17800,17770,1205
20241007,141800,7777823670,17780,17770,17790,17760,2563
20241007,141700,7732265570,17770,17790,17790,17750,1915
20241007,141600,7698235680,17790,17790,17790,17760,1299
20241007,141500,7675145080,17800,17760,17810,17750,2155
20241007,141400,7636810960,17760,17760,17770,17750,2125
20241007,141300,7599072170,17760,17760,17770,17750,2656
20241007,141200,7551910060,17760,17760,17770,17750,1657
20241007,141100,7522480220,17770,17760,17770,17750,2132
20241007,141000,7484627450,17770,17770,17780,17760,1794
20241007,140900,7452752570,17780,17770,17780,17760,1603
20241007,140800,7424268130,17760,17780,17790,17760,2324
20241007,140700,7382961440,17790,17800,17810,17780,2477
20241007,140600,7338880060,17800,17800,17810,17800,2126
20241007,140500,7301036270,17800,17820,17830,17800,3227
20241007,140400,7243545930,17820,17820,17830,17820,2037
20241007,140300,7207241910,17820,17820,17830,17820,971
20241007,140200,7189937910,17830,17820,17840,17820,1789
20241007,140100,7158042490,17820,17820,17830,17820,2885
20241007,140000,7106624640,17820,17820,17830,17820,949
20241007,135900,7089712420,17830,17830,17840,17820,1959
20241007,135800,7054783790,17830,17830,17840,17830,2045
20241007,135700,7018321420,17840,17830,17840,17830,959
20241007,135600,7001221920,17840,17830,17840,17830,2041
20241007,135500,6964829810,17850,17830,17850,17830,3239
20241007,135400,6907064310,17830,17830,17840,17830,2797
20241007,135300,6857187090,17840,17820,17840,17820,4856
20241007,135200,6770643640,17820,17820,17830,17820,2354
20241007,135100,6728676100,17820,17830,17850,17820,1942
20241007,135000,6694051190,17820,17830,17860,17820,2017
20241007,134900,6658084020,17840,17850,17850,17840,2763
20241007,134800,6608777600,17860,17870,17870,17860,1736
20241007,134700,6577762570,17870,17870,17880,17870,460
20241007,134600,6569541580,17870,17910,17910,17860,13377
20241007,134500,6330258740,17910,17920,17920,17910,1531
20241007,134400,6302831870,17920,17920,17920,17900,867
20241007,134300,6287298520,17920,17940,17940,17920,1613
20241007,134200,6258363330,17940,17940,17940,17930,948
20241007,134100,6241361670,17940,17960,17960,17940,388
20241007,134000,6234399650,17950,17910,17950,17910,1657
20241007,133900,6204670200,17910,17910,17920,17910,894
20241007,133800,6188654640,17910,17880,17920,17880,581
20241007,133700,6178250180,17890,17880,17890,17880,716
20241007,133600,6165444120,17880,17880,17890,17880,392
20241007,133500,6158434780,17890,17910,17910,17880,955
20241007,133400,6141343510,17910,17910,17910,17910,397
20241007,133300,6134233240,17910,17920,17920,17910,588
20241007,133200,6123699580,17910,17930,17930,17910,1158
20241007,133100,6102949810,17920,17910,17930,17910,480
20241007,133000,6094348330,17910,17910,17920,17890,1780
20241007,132900,6062479190,17890,17890,17910,17890,1660
20241007,132800,6032767590,17890,17880,17900,17870,576
20241007,132700,6022463520,17870,17880,17900,17870,900
20241007,132600,6006367440,17880,17890,17900,17880,578
20241007,132500,5996027460,17890,17900,17900,17890,896
20241007,132400,5979996700,17900,17900,17920,17900,767
20241007,132300,5966257610,17900,17900,17920,17900,389
20241007,132200,5959289630,17900,17910,17920,17900,1007
20241007,132100,5941255660,17910,17900,17920,17890,548
20241007,132000,5931442360,17900,17890,17910,17890,541
20241007,131900,5921758900,17900,17900,17910,17900,700
20241007,131800,5909227480,17900,17880,17910,17880,320
20241007,131700,5903501120,17880,17880,17900,17880,610
20241007,131600,5892590780,17880,17890,17900,17880,763
20241007,131500,5878943970,17890,17890,17890,17890,366
20241007,131400,5872396230,17890,17900,17910,17890,499
20241007,131300,5863466140,17890,17910,17910,17890,617
20241007,131200,5852421030,17920,17910,17920,17910,543
20241007,131100,5842693960,17900,17910,17920,17900,584
20241007,131000,5832235510,17900,17890,17900,17880,787
20241007,130900,5818154130,17890,17890,17900,17880,1546
20241007,130800,5790483260,17890,17890,17900,17880,1009
20241007,130700,5772434130,17880,17870,17890,17870,722
20241007,130600,5759526510,17860,17870,17880,17860,636
20241007,130500,5748158900,17870,17860,17890,17860,531
20241007,130400,5738667640,17860,17870,17870,17860,463
20241007,130300,5730398180,17870,17870,17890,17860,952
20241007,130200,5713385080,17870,17860,17880,17860,380
20241007,130100,5706594160,17860,17880,17880,17860,378
20241007,130000,5699842260,17880,17860,17880,17850,969
20241007,125900,5682538500,17860,17860,17870,17850,587
20241007,125800,5672054990,17860,17850,17860,17850,679
20241007,125700,5659931970,17850,17860,17870,17850,383
20241007,125600,5653093130,17850,17860,17880,17850,1657
20241007,125500,5623486280,17860,17880,17880,17860,784
20241007,125400,5609480320,17880,17850,17880,17850,1924
20241007,125300,5575107980,17840,17850,17850,17840,1025
20241007,125200,5556821500,17850,17840,17850,17840,508
20241007,125100,5547756660,17840,17840,17850,17830,567
20241007,125000,5537640690,17840,17850,17850,17830,736
20241007,124900,5524510670,17850,17850,17860,17850,503
20241007,124800,5515532110,17840,17840,17840,17830,691
20241007,124700,5503205070,17840,17830,17840,17830,639
20241007,124600,5491808470,17840,17840,17850,17840,630
20241007,124500,5480567890,17850,17840,17860,17840,545
20241007,124400,5470839460,17840,17850,17850,17840,594
20241007,124300,5460239490,17850,17850,17850,17840,702
20241007,124200,5447710940,17850,17840,17850,17830,387
20241007,124100,5440806970,17850,17850,17850,17840,744
20241007,124000,5427528950,17840,17850,17860,17840,407
20241007,123900,5420263570,17850,17850,17860,17840,367
20241007,123800,5413712600,17860,17850,17860,17840,723
20241007,123700,5400807040,17860,17860,17860,17850,690
20241007,123600,5388485970,17850,17850,17860,17850,566
20241007,123500,5378381830,17850,17850,17870,17850,641
20241007,123400,5366935150,17860,17850,17860,17850,651
20241007,123300,5355310840,17850,17850,17860,17840,735
20241007,123200,5342191150,17840,17840,17840,17840,386
20241007,123100,5335304910,17840,17850,17850,17830,674
20241007,123000,5323280580,17850,17850,17860,17840,507
20241007,122900,5314229850,17850,17850,17870,17850,526
20241007,122800,5304837320,17850,17850,17860,17850,1052
20241007,122700,5286053120,17850,17850,17850,17840,713
20241007,122600,5273329020,17850,17840,17860,17840,478
20241007,122500,5264796220,17840,17850,17860,17840,463
20241007,122400,5256530640,17850,17860,17860,17840,965
20241007,122300,5239304650,17860,17880,17880,17860,1698
20241007,122200,5208970400,17870,17870,17880,17870,949
20241007,122100,5192005270,17870,17880,17890,17870,572
20241007,122000,5181776640,17880,17890,17900,17880,844
20241007,121900,5166683730,17890,17890,17900,17890,898
20241007,121800,5150615510,17900,17900,17900,17890,318
20241007,121700,5144924330,17890,17890,17900,17890,659
20241007,121600,5133133500,17890,17890,17900,17880,757
20241007,121500,5119592690,17900,17900,17900,17880,612
20241007,121400,5108643470,17900,17890,17910,17890,790
20241007,121300,5094506370,17900,17910,17920,17890,518
20241007,121200,5085230660,17910,17880,17910,17880,761
20241007,121100,5071610870,17890,17890,17890,17880,815
20241007,121000,5057031170,17890,17870,17900,17870,439
20241007,120900,5049179730,17870,17880,17880,17870,694
20241007,120800,5036775100,17870,17880,17880,17870,616
20241007,120700,5025764370,17890,17890,17890,17880,668
20241007,120600,5013817400,17890,17900,17910,17890,1773
20241007,120500,4982087750,17900,17910,17920,17900,490
20241007,120400,4973313440,17900,17900,17910,17900,666
20241007,120300,4961389070,17910,17900,17910,17900,1232
20241007,120200,4939332840,17900,17900,17910,17890,704
20241007,120100,4926732560,17900,17890,17910,17890,1247
20241007,120000,4904412460,17890,17860,17900,17860,772
20241007,115900,4890603220,17860,17860,17890,17860,4058
20241007,115800,4818072890,17870,17850,17870,17840,748
20241007,115700,4804716510,17850,17850,17870,17850,374
20241007,115600,4798038090,17850,17850,17870,17850,469
20241007,115500,4789663020,17850,17850,17860,17840,913
20241007,115400,4773366770,17850,17850,17860,17850,696
20241007,115300,4760940310,17850,17860,17870,17850,1958
20241007,115200,4725969090,17860,17850,17860,17840,1321
20241007,115100,4702383270,17840,17840,17860,17840,567
20241007,115000,4692263610,17850,17840,17850,17830,1698
20241007,114900,4661958600,17840,17830,17840,17820,1622
20241007,114800,4633029990,17830,17830,17830,17820,524
20241007,114700,4623689100,17820,17840,17840,17820,718
20241007,114600,4610888940,17840,17830,17840,17820,1494
20241007,114500,4584239980,17830,17820,17830,17820,1001
20241007,114400,4566399510,17830,17820,17840,17820,419
20241007,114300,4558928560,17820,17820,17840,17820,371
20241007,114200,4552313870,17820,17820,17830,17810,767
20241007,114100,4538650270,17800,17830,17830,17800,310
20241007,114000,4533128340,17830,17830,17830,17810,935
20241007,113900,4516467040,17800,17800,17830,17800,1909
20241007,113800,4482467840,17800,17810,17810,17800,482
20241007,113700,4473887270,17810,17810,17820,17800,565
20241007,113600,4463825980,17820,17800,17830,17800,577
20241007,113500,4453549810,17800,17820,17830,17800,832
20241007,113400,4438730060,17800,17810,17810,17790,757
20241007,113300,4425252790,17810,17830,17830,17800,969
20241007,113200,4407986840,17840,17850,17850,17840,639
20241007,113100,4396582640,17850,17840,17860,17840,494
20241007,113000,4387762510,17840,17870,17870,17830,850
20241007,112900,4372588230,17860,17850,17870,17840,634
20241007,112800,4361268820,17850,17860,17860,17850,1036
20241007,112700,4342770640,17860,17860,17870,17860,1455
20241007,112600,4316772430,17860,17860,17860,17830,294
20241007,112500,4311523870,17860,17880,17880,17860,1019
20241007,112400,4293314340,17870,17860,17890,17860,566
20241007,112300,4283196420,17860,17830,17880,17830,3565
20241007,112200,4219527330,17830,17830,17840,17810,826
20241007,112100,4204803420,17830,17800,17830,17800,1002
20241007,112000,4186950600,17820,17800,17820,17790,1132
20241007,111900,4166789140,17800,17800,17810,17790,523
20241007,111800,4157479950,17800,17800,17800,17780,641
20241007,111700,4146079270,17790,17800,17800,17780,528
20241007,111600,4136689710,17790,17780,17800,17770,520
20241007,111500,4127446670,17780,17770,17790,17770,565
20241007,111400,4117404100,17780,17770,17780,17770,953
20241007,111300,4100468380,17770,17780,17790,17770,987
20241007,111200,4082918110,17790,17780,17790,17780,520
20241007,111100,4073671070,17780,17790,17800,17780,677
20241007,111000,4061628570,17800,17780,17810,17780,336
20241007,110900,4055651160,17790,17800,17800,17780,677
20241007,110800,4043611000,17790,17770,17790,17770,517
20241007,110700,4034418690,17780,17800,17810,17770,516
20241007,110600,4025245700,17810,17770,17810,17770,869
20241007,110500,4009788760,17770,17780,17800,17770,955
20241007,110400,3992800710,17780,17770,17790,17770,380
20241007,110300,3986046940,17780,17760,17800,17760,693
20241007,110200,3973723070,17770,17780,17810,17750,2337
20241007,110100,3932191840,17790,17830,17830,17790,1779
20241007,110000,3900523060,17840,17820,17840,17800,538
20241007,105900,3890940190,17810,17820,17820,17810,220
20241007,105800,3887021320,17810,17810,17850,17810,710
20241007,105700,3874370660,17810,17780,17850,17760,3387
20241007,105600,3814116190,17770,17780,17800,17760,782
20241007,105500,3800207670,17780,17780,17780,17760,1439
20241007,105400,3774628630,17780,17790,17790,17770,535
20241007,105300,3765117290,17760,17770,17800,17760,683
20241007,105200,3752978410,17780,17790,17800,17770,521
20241007,105100,3743714120,17790,17810,17810,17790,1421
20241007,105000,3718429970,17800,17760,17800,17760,791
20241007,104900,3704371720,17790,17780,17820,17760,708
20241007,104800,3691779010,17790,17820,17820,17790,270
20241007,104700,3686972320,17820,17800,17820,17790,924
20241007,104600,3670526120,17790,17790,17810,17790,1103
20241007,104500,3650892380,17790,17800,17810,17790,568
20241007,104400,3640783620,17810,17810,17810,17790,531
20241007,104300,3631332620,17820,17810,17820,17800,613
20241007,104200,3620417920,17800,17830,17840,17800,1192
20241007,104100,3599165180,17830,17810,17840,17810,1116
20241007,104000,3579269110,17810,17820,17820,17800,468
20241007,103900,3570934710,17810,17820,17820,17810,1033
20241007,103800,3552534930,17810,17810,17820,17800,555
20241007,103700,3542649260,17810,17810,17820,17800,482
20241007,103600,3534065100,17820,17820,17840,17800,3539
20241007,103500,3471009660,17810,17830,17830,17810,1203
20241007,103400,3449576880,17830,17820,17830,17810,1720
20241007,103300,3418930250,17810,17800,17840,17800,2322
20241007,103200,3377564360,17800,17800,17810,17790,691
20241007,103100,3365268320,17790,17780,17810,17770,1731
20241007,103000,3334469260,17790,17760,17790,17750,5751
20241007,102900,3232336500,17750,17750,17760,17750,369
20241007,102800,3225785490,17750,17770,17780,17750,2677
20241007,102700,3178222060,17780,17810,17840,17780,1105
20241007,102600,3158542300,17810,17780,17820,17770,1548
20241007,102500,3131015720,17780,17810,17810,17780,514
20241007,102400,3121875860,17810,17820,17840,17780,1727
20241007,102300,3091100190,17820,17780,17840,17780,1095
20241007,102200,3071582440,17840,17780,17850,17750,6213
20241007,102100,2960908140,17770,17750,17770,17740,1615
20241007,102000,2932235920,17750,17740,17750,17740,602
20241007,101900,2921555100,17750,17700,17790,17690,3613
20241007,101800,2857422480,17700,17690,17700,17690,358
20241007,101700,2851088750,17690,17690,17720,17690,1553
20241007,101600,2823605530,17700,17690,17700,17690,448
20241007,101500,2815680260,17690,17700,17710,17690,527
20241007,101400,2806356370,17700,17700,17700,17690,695
20241007,101300,2794060310,17690,17700,17700,17690,551
20241007,101200,2784311450,17700,17700,17700,17690,650
20241007,101100,2772811600,17700,17680,17710,17680,1163
20241007,101000,2752239790,17690,17690,17690,17680,1043
20241007,100900,2733794240,17680,17690,17690,17680,583
20241007,100800,2723485360,17680,17680,17690,17680,224
20241007,100700,2719525010,17680,17690,17690,17680,1056
20241007,100600,2700854570,17690,17690,17690,17680,495
20241007,100500,2692101890,17690,17690,17700,17680,1043
20241007,100400,2673650060,17690,17710,17710,17690,563
20241007,100300,2663683060,17710,17690,17710,17690,531
20241007,100200,2654285930,17690,17690,17700,17680,1139
20241007,100100,2634136280,17680,17690,17690,17680,574
20241007,100000,2623987900,17690,17690,17690,17680,2585
20241007,095900,2578283650,17680,17690,17690,17680,632
20241007,095800,2567108210,17680,17680,17690,17680,2614
20241007,095700,2520890490,17680,17690,17700,17680,1250
20241007,095600,2498786760,17680,17700,17720,17680,2057
20241007,095500,2462404730,17700,17700,17720,17690,642
20241007,095400,2451039610,17700,17680,17710,17680,1843
20241007,095300,2418430550,17680,17710,17710,17680,833
20241007,095200,2403692500,17720,17680,17720,17680,274
20241007,095100,2398844110,17680,17730,17730,17680,565
20241007,095000,2388850860,17750,17670,17770,17670,2411
20241007,094900,2346098490,17670,17670,17690,17660,385
20241007,094800,2339295490,17680,17660,17680,17660,1037
20241007,094700,2320974950,17670,17660,17680,17660,433
20241007,094600,2313325180,17670,17660,17680,17660,630
20241007,094500,2302195090,17660,17690,17690,17660,393
20241007,094400,2295249110,17700,17700,17730,17680,463
20241007,094300,2287056980,17690,17660,17690,17660,1834
20241007,094200,2254641100,17660,17630,17660,17620,690
20241007,094100,2242473030,17630,17620,17640,17580,610
20241007,094000,2231728490,17600,17600,17630,17590,785
20241007,093900,2217913750,17600,17590,17630,17590,695
20241007,093800,2205683500,17580,17570,17590,17560,2320
20241007,093700,2164902670,17570,17580,17580,17560,1714
20241007,093600,2134796740,17580,17560,17580,17550,3159
20241007,093500,2079295270,17560,17560,17570,17550,1566
20241007,093400,2051803350,17560,17550,17570,17550,2644
20241007,093300,2005375600,17550,17580,17580,17550,1480
20241007,093200,1979390050,17560,17570,17590,17550,2674
20241007,093100,1932442900,17560,17570,17580,17560,3646
20241007,093000,1868397070,17580,17570,17590,17560,1055
20241007,092900,1849863850,17570,17560,17580,17560,3332
20241007,092800,1791327160,17560,17620,17620,17550,12777
20241007,092700,1566579980,17610,17620,17630,17610,3202
20241007,092600,1510175330,17620,17630,17640,17610,3972
20241007,092500,1440182590,17640,17660,17680,17630,7377
20241007,092400,1309999180,17660,17680,17690,17650,4212
20241007,092300,1235593270,17690,17670,17690,17670,662
20241007,092200,1223888580,17670,17700,17700,17670,3868
20241007,092100,1155471370,17700,17730,17730,17700,579
20241007,092000,1145222970,17700,17720,17730,17690,6028
20241007,091900,1038471890,17720,17740,17740,17720,1601
20241007,091800,1010079710,17740,17740,17760,17730,13197
20241007,091700,775977520,17740,17780,17780,17740,2341
20241007,091600,734400110,17770,17770,17790,17770,1038
20241007,091500,715953150,17770,17840,17840,17770,811
20241007,091400,701515530,17840,17860,17870,17840,3913
20241007,091300,631662540,17870,17850,17900,17850,980
20241007,091200,614150180,17840,17870,17870,17840,1223
20241007,091100,592312040,17880,17800,17880,17790,700
20241007,091000,579832360,17800,17790,17810,17790,169
20241007,090900,576824640,17790,17740,17790,17740,999
20241007,090800,559082630,17780,17710,17780,17710,2777
20241007,090700,509834100,17710,17700,17710,17690,2678
20241007,090600,462428730,17710,17770,17770,17700,4015
20241007,090500,391243110,17770,17820,17820,17770,2702
20241007,090400,343171430,17800,17800,17810,17790,608
20241007,090300,332344780,17790,17870,17870,17780,4354
20241007,090200,254827960,17870,17870,17890,17860,1527
20241007,090100,227536240,17870,17960,17960,17870,2614
20241007,090000,180745070,17930,17970,18030,17910,9923