KissMeData/033240/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,191700,490681860,17140,17140,17140,17140,592
20241014,191600,490681860,17140,17140,17140,17140,0
20241014,191500,490681860,17140,17140,17140,17140,0
20241014,191400,490681860,17140,17140,17140,17140,0
20241014,191300,490681860,17140,17140,17140,17140,0
20241014,191200,490681860,17140,17140,17140,17140,0
20241014,191100,490681860,17140,17140,17140,17140,0
20241014,191000,490681860,17140,17140,17140,17140,0
20241014,190900,490681860,17140,17140,17140,17140,0
20241014,190800,490681860,17140,17140,17140,17140,0
20241014,190700,490681860,17140,17140,17140,17140,0
20241014,190600,490681860,17140,17140,17140,17140,0
20241014,190500,490681860,17140,17140,17140,17140,0
20241014,190400,490681860,17140,17140,17140,17140,0
20241014,190300,490681860,17140,17140,17140,17140,0
20241014,190200,490681860,17140,17140,17140,17140,0
20241014,190100,490681860,17140,17140,17140,17140,0
20241014,190000,490681860,17140,17140,17140,17140,0
20241014,185900,490681860,17140,17140,17140,17140,0
20241014,185800,490681860,17140,17140,17140,17140,0
20241014,185700,490681860,17140,17140,17140,17140,0
20241014,185600,490681860,17140,17140,17140,17140,0
20241014,185500,490681860,17140,17140,17140,17140,0
20241014,185400,490681860,17140,17140,17140,17140,0
20241014,185300,490681860,17140,17140,17140,17140,0
20241014,185200,490681860,17140,17140,17140,17140,0
20241014,185100,490681860,17140,17140,17140,17140,0
20241014,185000,490681860,17140,17140,17140,17140,0
20241014,184900,490681860,17140,17140,17140,17140,0
20241014,184800,490681860,17140,17140,17140,17140,0
20241014,184700,490681860,17140,17140,17140,17140,592
20241014,184600,490681860,17140,17140,17140,17140,0
20241014,184500,490681860,17140,17140,17140,17140,0
20241014,184400,490681860,17140,17140,17140,17140,0
20241014,184300,490681860,17140,17140,17140,17140,0
20241014,184200,490681860,17140,17140,17140,17140,0
20241014,184100,490681860,17140,17140,17140,17140,0
20241014,184000,490681860,17140,17140,17140,17140,0
20241014,183900,490681860,17140,17140,17140,17140,0
20241014,183800,490681860,17140,17140,17140,17140,0
20241014,183700,490681860,17140,17140,17140,17140,0
20241014,183600,490681860,17140,17140,17140,17140,0
20241014,183500,490681860,17140,17140,17140,17140,0
20241014,183400,490681860,17140,17140,17140,17140,0
20241014,183300,490681860,17140,17140,17140,17140,0
20241014,183200,490681860,17140,17140,17140,17140,0
20241014,183100,490681860,17140,17140,17140,17140,0
20241014,183000,490681860,17140,17140,17140,17140,0
20241014,182900,490681860,17140,17140,17140,17140,0
20241014,182800,490681860,17140,17140,17140,17140,0
20241014,182700,490681860,17140,17140,17140,17140,0
20241014,182600,490681860,17140,17140,17140,17140,0
20241014,182500,490681860,17140,17140,17140,17140,0
20241014,182400,490681860,17140,17140,17140,17140,0
20241014,182300,490681860,17140,17140,17140,17140,0
20241014,182200,490681860,17140,17140,17140,17140,0
20241014,182100,490681860,17140,17140,17140,17140,0
20241014,182000,490681860,17140,17140,17140,17140,0
20241014,181900,490681860,17140,17140,17140,17140,0
20241014,181800,490681860,17140,17140,17140,17140,0
20241014,181700,490681860,17140,17140,17140,17140,592
20241014,181600,490681860,17140,17140,17140,17140,0
20241014,181500,490681860,17140,17140,17140,17140,0
20241014,181400,490681860,17140,17140,17140,17140,0
20241014,181300,490681860,17140,17140,17140,17140,0
20241014,181200,490681860,17140,17140,17140,17140,0
20241014,181100,490681860,17140,17140,17140,17140,0
20241014,181000,490681860,17140,17140,17140,17140,0
20241014,180900,490681860,17140,17140,17140,17140,0
20241014,180800,490681860,17140,17140,17140,17140,0
20241014,180700,490681860,17140,17140,17140,17140,0
20241014,180600,490681860,17140,17140,17140,17140,0
20241014,180500,490681860,17140,17140,17140,17140,0
20241014,180400,490681860,17140,17140,17140,17140,0
20241014,180300,490681860,17140,17140,17140,17140,0
20241014,180200,490681860,17140,17140,17140,17140,0
20241014,180100,490681860,17140,17140,17140,17140,0
20241014,180000,490681860,17140,17140,17140,17140,0
20241014,175900,490681860,17140,17140,17140,17140,0
20241014,175800,490681860,17140,17140,17140,17140,0
20241014,175700,490681860,17140,17140,17140,17140,0
20241014,175600,490681860,17140,17140,17140,17140,0
20241014,175500,490681860,17140,17140,17140,17140,0
20241014,175400,490681860,17140,17140,17140,17140,0
20241014,175300,490681860,17140,17140,17140,17140,0
20241014,175200,490681860,17140,17140,17140,17140,0
20241014,175100,490681860,17140,17140,17140,17140,0
20241014,175000,490681860,17140,17140,17140,17140,0
20241014,174900,490681860,17140,17140,17140,17140,0
20241014,174800,490681860,17140,17140,17140,17140,0
20241014,174700,490681860,17140,17140,17140,17140,592
20241014,174600,490681860,17140,17140,17140,17140,0
20241014,174500,490681860,17140,17140,17140,17140,0
20241014,174400,490681860,17140,17140,17140,17140,0
20241014,174300,490681860,17140,17140,17140,17140,0
20241014,174200,490681860,17140,17140,17140,17140,0
20241014,174100,490681860,17140,17140,17140,17140,0
20241014,174000,490681860,17140,17140,17140,17140,0
20241014,173900,490681860,17140,17140,17140,17140,0
20241014,173800,490681860,17140,17140,17140,17140,0
20241014,173700,490681860,17140,17140,17140,17140,0
20241014,173600,490681860,17140,17140,17140,17140,0
20241014,173500,490681860,17140,17140,17140,17140,0
20241014,173400,490681860,17140,17140,17140,17140,0
20241014,173300,490681860,17140,17140,17140,17140,0
20241014,173200,490681860,17140,17140,17140,17140,0
20241014,173100,490681860,17140,17140,17140,17140,0
20241014,173000,490681860,17140,17140,17140,17140,0
20241014,172900,490681860,17140,17140,17140,17140,0
20241014,172800,490681860,17140,17140,17140,17140,0
20241014,172700,490681860,17140,17140,17140,17140,0
20241014,172600,490681860,17140,17140,17140,17140,0
20241014,172500,490681860,17140,17140,17140,17140,0
20241014,172400,490681860,17140,17140,17140,17140,0
20241014,172300,490681860,17140,17140,17140,17140,0
20241014,172200,490681860,17140,17140,17140,17140,0
20241014,172100,490681860,17140,17140,17140,17140,0
20241014,172000,490681860,17140,17140,17140,17140,0
20241014,171900,490681860,17140,17140,17140,17140,0
20241014,171800,490681860,17140,17140,17140,17140,0
20241014,171700,490681860,17140,17140,17140,17140,592
20241014,171600,490681860,17140,17140,17140,17140,0
20241014,171500,490681860,17140,17140,17140,17140,0
20241014,171400,490681860,17140,17140,17140,17140,0
20241014,171300,490681860,17140,17140,17140,17140,0
20241014,171200,490681860,17140,17140,17140,17140,0
20241014,171100,490681860,17140,17140,17140,17140,0
20241014,171000,490681860,17140,17140,17140,17140,0
20241014,170900,490681860,17140,17140,17140,17140,0
20241014,170800,490681860,17140,17140,17140,17140,0
20241014,170700,490681860,17140,17140,17140,17140,0
20241014,170600,490681860,17140,17140,17140,17140,0
20241014,170500,490681860,17140,17140,17140,17140,0
20241014,170400,490681860,17140,17140,17140,17140,0
20241014,170300,490681860,17140,17140,17140,17140,0
20241014,170200,490681860,17140,17140,17140,17140,0
20241014,170100,490681860,17140,17140,17140,17140,0
20241014,170000,490681860,17140,17140,17140,17140,0
20241014,165900,490681860,17140,17140,17140,17140,0
20241014,165800,490681860,17140,17140,17140,17140,0
20241014,165700,490681860,17140,17140,17140,17140,0
20241014,165600,490681860,17140,17140,17140,17140,0
20241014,165500,490681860,17140,17140,17140,17140,0
20241014,165400,490681860,17140,17140,17140,17140,0
20241014,165300,490681860,17140,17140,17140,17140,0
20241014,165200,490681860,17140,17140,17140,17140,0
20241014,165100,490681860,17140,17140,17140,17140,0
20241014,165000,490681860,17140,17140,17140,17140,0
20241014,164900,490681860,17140,17140,17140,17140,0
20241014,164800,490681860,17140,17140,17140,17140,0
20241014,164700,490681860,17140,17140,17140,17140,592
20241014,164600,490681860,17140,17140,17140,17140,0
20241014,164500,490681860,17140,17140,17140,17140,0
20241014,164400,490681860,17140,17140,17140,17140,0
20241014,164300,490681860,17140,17140,17140,17140,0
20241014,164200,490681860,17140,17140,17140,17140,0
20241014,164100,490681860,17140,17140,17140,17140,0
20241014,164000,490681860,17140,17140,17140,17140,0
20241014,163900,490681860,17140,17140,17140,17140,0
20241014,163800,490681860,17140,17140,17140,17140,0
20241014,163700,490681860,17140,17140,17140,17140,0
20241014,163600,490681860,17140,17140,17140,17140,0
20241014,163500,490681860,17140,17140,17140,17140,0
20241014,163400,490681860,17140,17140,17140,17140,0
20241014,163300,490681860,17140,17140,17140,17140,0
20241014,163200,490681860,17140,17140,17140,17140,0
20241014,163100,490681860,17140,17140,17140,17140,0
20241014,163000,490681860,17140,17140,17140,17140,0
20241014,162900,490681860,17140,17140,17140,17140,0
20241014,162800,490681860,17140,17140,17140,17140,0
20241014,162700,490681860,17140,17140,17140,17140,0
20241014,162600,490681860,17140,17140,17140,17140,0
20241014,162500,490681860,17140,17140,17140,17140,0
20241014,162400,490681860,17140,17140,17140,17140,0
20241014,162300,490681860,17140,17140,17140,17140,0
20241014,162200,490681860,17140,17140,17140,17140,0
20241014,162100,490681860,17140,17140,17140,17140,0
20241014,162000,490681860,17140,17140,17140,17140,0
20241014,161900,490681860,17140,17140,17140,17140,0
20241014,161800,490681860,17140,17140,17140,17140,0
20241014,161700,490681860,17140,17140,17140,17140,592
20241014,161600,490681860,17140,17140,17140,17140,0
20241014,161500,490681860,17140,17140,17140,17140,0
20241014,161400,490681860,17140,17140,17140,17140,0
20241014,161300,490681860,17140,17140,17140,17140,0
20241014,161200,490681860,17140,17140,17140,17140,0
20241014,161100,490681860,17140,17140,17140,17140,0
20241014,161000,490681860,17140,17140,17140,17140,0
20241014,160900,490681860,17140,17140,17140,17140,0
20241014,160800,490681860,17140,17140,17140,17140,0
20241014,160700,490681860,17140,17140,17140,17140,0
20241014,160600,490681860,17140,17140,17140,17140,0
20241014,160500,490681860,17140,17140,17140,17140,0
20241014,160400,490681860,17140,17140,17140,17140,0
20241014,160300,490681860,17140,17140,17140,17140,0
20241014,160200,490681860,17140,17140,17140,17140,0
20241014,160100,490681860,17140,17140,17140,17140,0
20241014,160000,490681860,17140,17140,17140,17140,0
20241014,155900,490681860,17140,17140,17140,17140,0
20241014,155800,490681860,17140,17140,17140,17140,0
20241014,155700,490681860,17140,17140,17140,17140,0
20241014,155600,490681860,17140,17140,17140,17140,0
20241014,155500,490681860,17140,17140,17140,17140,0
20241014,155400,490681860,17140,17140,17140,17140,0
20241014,155300,490681860,17140,17140,17140,17140,0
20241014,155200,490681860,17140,17140,17140,17140,0
20241014,155100,490681860,17140,17140,17140,17140,0
20241014,155000,490681860,17140,17140,17140,17140,0
20241014,154900,490681860,17140,17140,17140,17140,0
20241014,154800,490681860,17140,17140,17140,17140,0
20241014,154700,490681860,17140,17140,17140,17140,592
20241014,154600,490681860,17140,17140,17140,17140,0
20241014,154500,490681860,17140,17140,17140,17140,0
20241014,154400,490681860,17140,17140,17140,17140,0
20241014,154300,490681860,17140,17140,17140,17140,0
20241014,154200,490681860,17140,17140,17140,17140,0
20241014,154100,490681860,17140,17140,17140,17140,0
20241014,154000,490681860,17140,17140,17140,17140,0
20241014,153900,490681860,17140,17140,17140,17140,0
20241014,153800,490681860,17140,17140,17140,17140,0
20241014,153700,490681860,17140,17140,17140,17140,0
20241014,153600,490681860,17140,17140,17140,17140,0
20241014,153500,490681860,17140,17140,17140,17140,0
20241014,153400,490681860,17140,17140,17140,17140,0
20241014,153300,490681860,17140,17140,17140,17140,0
20241014,153200,490681860,17140,17140,17140,17140,0
20241014,153100,490681860,17140,17140,17140,17140,0
20241014,153000,490681860,17140,17140,17140,17140,592
20241014,152900,480534980,17150,17150,17150,17150,0
20241014,152800,480534980,17150,17150,17150,17150,0
20241014,152700,480534980,17150,17150,17150,17150,0
20241014,152600,480534980,17150,17150,17150,17150,0
20241014,152500,480534980,17150,17150,17150,17150,0
20241014,152400,480534980,17150,17150,17150,17150,0
20241014,152300,480534980,17150,17150,17150,17150,0
20241014,152200,480534980,17150,17150,17150,17150,0
20241014,152100,480534980,17150,17150,17150,17150,0
20241014,152000,480534980,17150,17150,17150,17150,0
20241014,151900,480534980,17150,17140,17150,17140,30
20241014,151800,480020760,17140,17140,17140,17140,150
20241014,151700,477449760,17150,17150,17150,17150,70
20241014,151600,476249260,17150,17160,17160,17150,91
20241014,151500,474688310,17150,17150,17150,17150,1293
20241014,151400,452513360,17160,17150,17160,17150,52
20241014,151300,451621270,17160,17170,17170,17160,60
20241014,151200,450591570,17170,17170,17170,17170,0
20241014,151100,450591570,17170,17170,17170,17170,0
20241014,151000,450591570,17170,17170,17170,17170,18
20241014,150900,450282510,17170,17170,17170,17170,0
20241014,150800,450282510,17170,17170,17170,17170,0
20241014,150700,450282510,17170,17170,17170,17170,37
20241014,150600,449647220,17160,17160,17160,17160,312
20241014,150500,444293300,17170,17170,17170,17170,5
20241014,150400,444207450,17150,17160,17160,17150,48
20241014,150300,443383970,17180,17160,17180,17160,77
20241014,150200,442062630,17180,17180,17180,17180,0
20241014,150100,442062630,17180,17180,17180,17180,0
20241014,150000,442062630,17180,17170,17180,17170,6
20241014,145900,441959580,17180,17180,17180,17180,0
20241014,145800,441959580,17180,17180,17180,17180,69
20241014,145700,440774160,17160,17170,17170,17160,26
20241014,145600,440327970,17170,17170,17170,17170,405
20241014,145500,433374120,17170,17170,17170,17170,5
20241014,145400,433288270,17160,17160,17160,17160,0
20241014,145300,433288270,17160,17160,17160,17160,0
20241014,145200,433288270,17160,17160,17170,17160,53
20241014,145100,432378780,17160,17160,17160,17160,6
20241014,145000,432275820,17160,17160,17160,17160,0
20241014,144900,432275820,17160,17160,17160,17160,32
20241014,144800,431726700,17160,17160,17160,17160,0
20241014,144700,431726700,17160,17150,17160,17150,50
20241014,144600,430869150,17160,17160,17160,17160,0
20241014,144500,430869150,17160,17160,17160,17160,3
20241014,144400,430817670,17160,17160,17160,17160,33
20241014,144300,430251390,17160,17160,17160,17160,20
20241014,144200,429908190,17160,17160,17160,17160,4
20241014,144100,429839550,17160,17160,17160,17160,60
20241014,144000,428809950,17160,17160,17160,17160,3
20241014,143900,428758470,17160,17160,17160,17160,0
20241014,143800,428758470,17160,17160,17160,17160,3
20241014,143700,428706990,17160,17160,17160,17160,0
20241014,143600,428706990,17160,17160,17160,17160,1
20241014,143500,428689830,17160,17160,17160,17160,5
20241014,143400,428604030,17160,17160,17160,17160,33
20241014,143300,428037750,17160,17160,17160,17160,6
20241014,143200,427934790,17160,17160,17160,17160,36
20241014,143100,427317030,17160,17160,17160,17160,0
20241014,143000,427317030,17160,17160,17160,17160,5
20241014,142900,427231230,17150,17150,17150,17150,138
20241014,142800,424864530,17160,17160,17160,17160,7
20241014,142700,424744410,17160,17160,17160,17160,486
20241014,142600,416404650,17160,17160,17160,17160,727
20241014,142500,403929330,17160,17160,17160,17160,153
20241014,142400,401303850,17160,17160,17160,17160,0
20241014,142300,401303850,17160,17160,17160,17160,44
20241014,142200,400548810,17160,17160,17160,17160,266
20241014,142100,395984250,17170,17170,17170,17170,0
20241014,142000,395984250,17170,17170,17170,17170,3
20241014,141900,395932740,17160,17160,17160,17160,2
20241014,141800,395898420,17170,17170,17170,17170,3
20241014,141700,395846910,17170,17170,17170,17170,177
20241014,141600,392807820,17170,17170,17170,17170,4
20241014,141500,392739140,17160,17160,17160,17160,1
20241014,141400,392721980,17160,17160,17160,17160,0
20241014,141300,392721980,17160,17160,17170,17160,95
20241014,141200,391091760,17170,17170,17170,17170,4
20241014,141100,391023080,17160,17160,17160,17160,135
20241014,141000,388706480,17160,17160,17160,17160,0
20241014,140900,388706480,17160,17160,17160,17160,76
20241014,140800,387402320,17150,17150,17150,17150,701
20241014,140700,375380170,17150,17150,17150,17150,0
20241014,140600,375380170,17150,17150,17150,17150,183
20241014,140500,372241720,17150,17150,17150,17150,100
20241014,140400,370526720,17150,17150,17150,17150,0
20241014,140300,370526720,17150,17150,17150,17150,4
20241014,140200,370458120,17140,17140,17140,17140,0
20241014,140100,370458120,17140,17150,17150,17140,205
20241014,140000,366942490,17150,17150,17150,17150,4
20241014,135900,366873890,17140,17140,17140,17140,0
20241014,135800,366873890,17140,17150,17160,17140,222
20241014,135700,363065870,17140,17140,17140,17140,396
20241014,135600,356278430,17140,17140,17140,17140,4
20241014,135500,356209870,17130,17130,17130,17130,0
20241014,135400,356209870,17130,17140,17140,17130,14
20241014,135300,355969990,17140,17140,17140,17140,0
20241014,135200,355969990,17140,17140,17140,17140,0
20241014,135100,355969990,17140,17140,17140,17140,4
20241014,135000,355901430,17140,17140,17140,17140,0
20241014,134900,355901430,17140,17140,17140,17140,3
20241014,134800,355850010,17130,17130,17130,17130,60
20241014,134700,354822210,17140,17140,17140,17140,8
20241014,134600,354685090,17140,17140,17140,17140,3
20241014,134500,354633670,17130,17130,17130,17130,1
20241014,134400,354616540,17130,17140,17140,17130,6
20241014,134300,354513720,17140,17140,17140,17140,30
20241014,134200,353999520,17150,17150,17150,17150,9
20241014,134100,353845170,17150,17130,17150,17130,257
20241014,134000,349440260,17130,17130,17130,17130,10
20241014,133900,349268960,17130,17130,17130,17130,3
20241014,133800,349217570,17130,17130,17130,17130,177
20241014,133700,346185560,17130,17130,17130,17130,0
20241014,133600,346185560,17130,17140,17140,17130,16
20241014,133500,345911390,17140,17140,17140,17140,0
20241014,133400,345911390,17140,17140,17140,17140,72
20241014,133300,344677310,17140,17140,17140,17140,0
20241014,133200,344677310,17140,17140,17140,17140,5
20241014,133100,344591610,17140,17140,17140,17140,0
20241014,133000,344591610,17140,17140,17140,17140,0
20241014,132900,344591610,17140,17140,17140,17140,4
20241014,132800,344523050,17140,17140,17140,17140,15
20241014,132700,344265950,17140,17140,17140,17140,3
20241014,132600,344214530,17130,17130,17130,17130,17
20241014,132500,343923320,17130,17130,17130,17130,183
20241014,132400,340788530,17130,17130,17130,17130,4
20241014,132300,340720010,17130,17130,17130,17130,0
20241014,132200,340720010,17130,17130,17130,17130,3
20241014,132100,340668620,17130,17130,17130,17130,0
20241014,132000,340668620,17130,17130,17130,17130,60
20241014,131900,339640820,17130,17130,17130,17120,113
20241014,131800,337705230,17130,17130,17130,17130,15
20241014,131700,337448280,17120,17130,17130,17120,6
20241014,131600,337345520,17120,17120,17120,17120,21
20241014,131500,336986000,17130,17130,17130,17130,1
20241014,131400,336968870,17130,17140,17140,17130,66
20241014,131300,335838260,17140,17140,17140,17140,0
20241014,131200,335838260,17140,17140,17140,17140,4
20241014,131100,335769700,17140,17140,17140,17140,0
20241014,131000,335769700,17140,17140,17140,17140,46
20241014,130900,334981260,17140,17140,17140,17140,0
20241014,130800,334981260,17140,17140,17140,17140,0
20241014,130700,334981260,17140,17140,17140,17140,53
20241014,130600,334072840,17130,17130,17130,17130,0
20241014,130500,334072840,17130,17140,17150,17130,331
20241014,130400,328396550,17140,17140,17140,17140,0
20241014,130300,328396550,17140,17140,17140,17140,0
20241014,130200,328396550,17140,17140,17140,17140,3
20241014,130100,328345130,17140,17130,17140,17130,10
20241014,130000,328173820,17130,17130,17130,17130,54
20241014,125900,327248800,17130,17130,17130,17130,0
20241014,125800,327248800,17130,17130,17130,17130,1
20241014,125700,327231670,17130,17130,17130,17130,0
20241014,125600,327231670,17130,17130,17130,17130,0
20241014,125500,327231670,17130,17130,17130,17130,0
20241014,125400,327231670,17130,17130,17130,17130,0
20241014,125300,327231670,17130,17120,17130,17120,14
20241014,125200,326991870,17130,17130,17130,17130,10
20241014,125100,326820570,17120,17120,17120,17120,36
20241014,125000,326204250,17120,17120,17120,17120,0
20241014,124900,326204250,17120,17120,17120,17120,0
20241014,124800,326204250,17120,17120,17120,17120,0
20241014,124700,326204250,17120,17120,17120,17120,0
20241014,124600,326204250,17120,17120,17120,17120,0
20241014,124500,326204250,17120,17120,17120,17120,50
20241014,124400,325348250,17120,17120,17120,17120,0
20241014,124300,325348250,17120,17120,17120,17120,0
20241014,124200,325348250,17120,17120,17120,17120,318
20241014,124100,319904090,17130,17130,17130,17130,0
20241014,124000,319904090,17130,17130,17130,17130,0
20241014,123900,319904090,17130,17130,17130,17130,0
20241014,123800,319904090,17130,17130,17130,17130,0
20241014,123700,319904090,17130,17130,17130,17130,500
20241014,123600,311339090,17140,17140,17140,17140,0
20241014,123500,311339090,17140,17140,17140,17140,50
20241014,123400,310482090,17140,17140,17140,17140,0
20241014,123300,310482090,17140,17140,17140,17140,23
20241014,123200,310087870,17140,17140,17140,17140,0
20241014,123100,310087870,17140,17140,17140,17140,0
20241014,123000,310087870,17140,17140,17140,17140,217
20241014,122900,306368490,17140,17140,17140,17140,10
20241014,122800,306197090,17140,17140,17140,17140,0
20241014,122700,306197090,17140,17140,17140,17140,0
20241014,122600,306197090,17140,17130,17140,17130,61
20241014,122500,305152150,17140,17140,17140,17140,0
20241014,122400,305152150,17140,17140,17140,17140,117
20241014,122300,303146770,17150,17150,17150,17150,0
20241014,122200,303146770,17150,17150,17150,17150,0
20241014,122100,303146770,17150,17150,17150,17150,36
20241014,122000,302529370,17140,17140,17140,17140,0
20241014,121900,302529370,17140,17140,17140,17140,0
20241014,121800,302529370,17140,17140,17140,17140,694
20241014,121700,290634210,17160,17160,17160,17160,0
20241014,121600,290634210,17160,17160,17160,17160,0
20241014,121500,290634210,17160,17160,17160,17160,41
20241014,121400,289930650,17140,17140,17140,17140,0
20241014,121300,289930650,17140,17140,17150,17140,939
20241014,121200,273830790,17140,17140,17140,17140,52
20241014,121100,272939510,17160,17160,17160,17160,0
20241014,121000,272939510,17160,17160,17160,17160,1
20241014,120900,272922350,17140,17140,17140,17140,41
20241014,120800,272219610,17140,17140,17140,17140,85
20241014,120700,270762710,17150,17150,17150,17150,0
20241014,120600,270762710,17150,17150,17150,17150,196
20241014,120500,267401310,17150,17150,17150,17150,0
20241014,120400,267401310,17150,17150,17150,17150,0
20241014,120300,267401310,17150,17150,17150,17150,0
20241014,120200,267401310,17150,17150,17150,17150,20
20241014,120100,267058310,17150,17150,17150,17150,97
20241014,120000,265394760,17160,17160,17160,17160,12
20241014,115900,265188840,17160,17160,17160,17160,0
20241014,115800,265188840,17160,17160,17160,17160,0
20241014,115700,265188840,17160,17160,17160,17160,3
20241014,115600,265137360,17160,17160,17160,17160,0
20241014,115500,265137360,17160,17150,17160,17150,4
20241014,115400,265068730,17150,17150,17150,17150,223
20241014,115300,261244280,17150,17150,17150,17150,36
20241014,115200,260626880,17150,17150,17150,17150,6
20241014,115100,260523980,17140,17140,17140,17140,0
20241014,115000,260523980,17140,17140,17140,17140,77
20241014,114900,259204200,17140,17140,17140,17140,0
20241014,114800,259204200,17140,17140,17140,17140,0
20241014,114700,259204200,17140,17140,17140,17140,6
20241014,114600,259101360,17140,17140,17140,17140,1
20241014,114500,259084220,17140,17140,17140,17140,5
20241014,114400,258998520,17140,17140,17140,17140,0
20241014,114300,258998520,17140,17140,17140,17140,6
20241014,114200,258895680,17130,17130,17130,17130,0
20241014,114100,258895680,17130,17150,17150,17130,421
20241014,114000,251679750,17160,17160,17160,17160,4
20241014,113900,251611110,17160,17160,17160,17160,0
20241014,113800,251611110,17160,17160,17160,17160,3
20241014,113700,251559630,17160,17160,17160,17160,0
20241014,113600,251559630,17160,17160,17160,17160,0
20241014,113500,251559630,17160,17160,17160,17160,3
20241014,113400,251508150,17160,17160,17160,17160,0
20241014,113300,251508150,17160,17160,17160,17160,4
20241014,113200,251439510,17150,17150,17150,17150,0
20241014,113100,251439510,17150,17150,17150,17150,57
20241014,113000,250461960,17150,17150,17150,17150,155
20241014,112900,247803710,17150,17150,17150,17150,30
20241014,112800,247289210,17160,17160,17160,17160,4
20241014,112700,247220570,17150,17150,17150,17150,0
20241014,112600,247220570,17150,17150,17150,17150,179
20241014,112500,244150720,17150,17150,17150,17150,0
20241014,112400,244150720,17150,17150,17150,17150,0
20241014,112300,244150720,17150,17150,17150,17150,21
20241014,112200,243790570,17150,17150,17150,17150,100
20241014,112100,242075570,17150,17150,17150,17150,6
20241014,112000,241972670,17140,17140,17140,17140,0
20241014,111900,241972670,17140,17150,17150,17140,231
20241014,111800,238012330,17150,17150,17150,17150,108
20241014,111700,236160130,17150,17150,17150,17150,0
20241014,111600,236160130,17150,17150,17150,17150,106
20241014,111500,234342230,17150,17150,17150,17150,0
20241014,111400,234342230,17150,17150,17150,17150,1
20241014,111300,234325080,17150,17150,17150,17150,106
20241014,111200,232507180,17150,17150,17150,17150,0
20241014,111100,232507180,17150,17150,17150,17150,6
20241014,111000,232404280,17150,17150,17150,17150,0
20241014,110900,232404280,17150,17150,17150,17150,209
20241014,110800,228819930,17150,17140,17150,17140,70
20241014,110700,227619930,17150,17150,17150,17150,0
20241014,110600,227619930,17150,17150,17150,17150,37
20241014,110500,226985380,17140,17140,17140,17140,0
20241014,110400,226985380,17140,17150,17150,17140,22
20241014,110300,226608190,17150,17150,17150,17150,47
20241014,110200,225802140,17150,17150,17150,17150,20
20241014,110100,225459140,17150,17140,17150,17140,14
20241014,110000,225219150,17140,17140,17150,17140,51
20241014,105900,224344990,17150,17150,17150,17150,4
20241014,105800,224276390,17140,17140,17150,17140,168
20241014,105700,221395870,17150,17150,17150,17150,1
20241014,105600,221378720,17150,17150,17150,17150,4
20241014,105500,221310120,17150,17150,17150,17150,1
20241014,105400,221292970,17150,17150,17150,17150,6
20241014,105300,221190070,17150,17150,17150,17150,3
20241014,105200,221138620,17150,17150,17150,17150,21
20241014,105100,220778470,17150,17150,17150,17150,0
20241014,105000,220778470,17150,17150,17150,17150,0
20241014,104900,220778470,17150,17150,17150,17150,5
20241014,104800,220692720,17150,17160,17160,17150,103
20241014,104700,218925270,17160,17160,17160,17160,4
20241014,104600,218856630,17140,17140,17140,17140,0
20241014,104500,218856630,17140,17130,17140,17130,168
20241014,104400,215977170,17140,17140,17140,17140,4
20241014,104300,215908610,17130,17140,17140,17130,45
20241014,104200,215137750,17140,17130,17140,17130,394
20241014,104100,208388510,17120,17120,17120,17120,0
20241014,104000,208388510,17120,17130,17130,17120,348
20241014,103900,202430740,17130,17130,17130,17130,3
20241014,103800,202379350,17130,17130,17130,17130,0
20241014,103700,202379350,17130,17130,17130,17130,5
20241014,103600,202293700,17120,17120,17120,17120,60
20241014,103500,201266500,17130,17140,17140,17130,291
20241014,103400,196281610,17140,17140,17140,17130,20
20241014,103300,195938980,17140,17140,17140,17140,3
20241014,103200,195887560,17160,17160,17160,17160,3
20241014,103100,195836080,17160,17160,17160,17160,62
20241014,103000,194772160,17140,17160,17160,17140,5
20241014,102900,194686380,17160,17150,17160,17140,616
20241014,102800,184125980,17160,17160,17160,17160,0
20241014,102700,184125980,17160,17160,17160,17160,4
20241014,102600,184057340,17160,17160,17160,17160,2
20241014,102500,184023020,17160,17160,17160,17160,42
20241014,102400,183302300,17150,17150,17150,17150,0
20241014,102300,183302300,17150,17150,17150,17150,3
20241014,102200,183250850,17170,17170,17170,17170,3
20241014,102100,183199340,17170,17170,17170,17170,1
20241014,102000,183182170,17180,17180,17180,17180,56
20241014,101900,182220090,17180,17160,17180,17160,947
20241014,101800,165955540,17150,17150,17150,17150,317
20241014,101700,160518990,17130,17130,17130,17130,0
20241014,101600,160518990,17130,17140,17140,17130,59
20241014,101500,159507910,17150,17150,17150,17150,3
20241014,101400,159456460,17150,17150,17150,17150,0
20241014,101300,159456460,17150,17150,17150,17150,50
20241014,101200,158598960,17160,17160,17160,17160,0
20241014,101100,158598960,17160,17160,17160,17160,0
20241014,101000,158598960,17160,17130,17160,17130,4
20241014,100900,158530350,17170,17170,17170,17170,100
20241014,100800,156813350,17170,17170,17170,17170,5
20241014,100700,156727500,17170,17170,17170,17170,0
20241014,100600,156727500,17170,17170,17170,17170,3
20241014,100500,156675990,17170,17170,17170,17170,4
20241014,100400,156607310,17170,17170,17170,17170,0
20241014,100300,156607310,17170,17170,17170,17170,36
20241014,100200,155989190,17170,17170,17170,17170,7
20241014,100100,155869000,17170,17170,17170,17170,6
20241014,100000,155765980,17170,17170,17170,17170,300
20241014,095900,150614980,17180,17180,17180,17180,0
20241014,095800,150614980,17180,17180,17180,17180,0
20241014,095700,150614980,17180,17180,17180,17180,0
20241014,095600,150614980,17180,17180,17180,17180,0
20241014,095500,150614980,17180,17130,17180,17130,2000
20241014,095400,116272530,17130,17130,17130,17130,0
20241014,095300,116272530,17130,17140,17140,17130,33
20241014,095200,115707230,17140,17140,17140,17140,54
20241014,095100,114781670,17140,17140,17140,17140,18
20241014,095000,114473150,17140,17140,17140,17140,0
20241014,094900,114473150,17140,17140,17140,17140,0
20241014,094800,114473150,17140,17130,17140,17130,64
20241014,094700,113376730,17140,17140,17140,17140,398
20241014,094600,106555010,17140,17140,17140,17140,40
20241014,094500,105869410,17150,17150,17150,17150,13
20241014,094400,105646460,17150,17150,17150,17150,4
20241014,094300,105577860,17180,17180,17180,17180,4
20241014,094200,105509140,17180,17190,17190,17180,48
20241014,094100,104684340,17190,17160,17190,17160,250
20241014,094000,100390120,17160,17160,17160,17130,18
20241014,093900,100081420,17150,17140,17150,17140,132
20241014,093800,97818770,17130,17130,17130,17130,31
20241014,093700,97287740,17130,17130,17130,17130,2
20241014,093600,97253480,17130,17130,17130,17130,30
20241014,093500,96739580,17140,17130,17140,17130,48
20241014,093400,95917190,17120,17120,17120,17120,1
20241014,093300,95900070,17130,17140,17140,17130,122
20241014,093200,93810160,17130,17130,17130,17130,84
20241014,093100,92371240,17130,17100,17130,17100,312
20241014,093000,87036010,17100,17100,17100,17100,300
20241014,092900,81906010,17080,17080,17080,17080,0
20241014,092800,81906010,17080,17100,17100,17070,193
20241014,092700,78609170,17070,17070,17070,17070,10
20241014,092600,78438470,17070,17070,17070,17070,0
20241014,092500,78438470,17070,17070,17070,17070,300
20241014,092400,73317470,17070,17070,17070,17070,133
20241014,092300,71047160,17070,17070,17070,17070,1
20241014,092200,71030090,17070,17070,17070,17070,147
20241014,092100,68520800,17050,17060,17060,17050,250
20241014,092000,64256910,17070,17070,17070,17070,62
20241014,091900,63198570,17070,17070,17070,17070,27
20241014,091800,62737680,17070,17070,17070,17070,10
20241014,091700,62566980,17070,17100,17100,17070,515
20241014,091600,53767770,17090,17090,17090,17090,50
20241014,091500,52913270,17100,17110,17110,17100,373
20241014,091400,46532670,17100,17100,17100,17100,0
20241014,091300,46532670,17100,17100,17100,17100,114
20241014,091200,44583270,17100,17100,17100,17100,268
20241014,091100,40000470,17100,17100,17100,17100,0
20241014,091000,40000470,17100,17100,17100,17100,0
20241014,090900,40000470,17100,17080,17100,17080,393
20241014,090800,33285730,17070,17070,17070,17070,51
20241014,090700,32415160,17070,17070,17070,17070,50
20241014,090600,31561660,17070,17080,17080,17070,120
20241014,090500,29512160,17080,17030,17080,17030,61
20241014,090400,28472180,17030,17030,17030,17030,30
20241014,090300,27961280,17040,17050,17050,17030,52
20241014,090200,27075480,17050,17040,17050,17040,900
20241014,090100,11730880,17050,17080,17080,17050,566
20241014,090000,2080100,17050,17050,17050,17050,122