KissMeData/095610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201800,1669187210,17620,17620,17620,17620,927
20241007,201700,1669187210,17620,17620,17620,17620,0
20241007,201600,1669187210,17620,17620,17620,17620,0
20241007,201500,1669187210,17620,17620,17620,17620,0
20241007,201400,1669187210,17620,17620,17620,17620,0
20241007,201300,1669187210,17620,17620,17620,17620,0
20241007,201200,1669187210,17620,17620,17620,17620,0
20241007,201100,1669187210,17620,17620,17620,17620,0
20241007,201000,1669187210,17620,17620,17620,17620,0
20241007,200900,1669187210,17620,17620,17620,17620,0
20241007,200800,1669187210,17620,17620,17620,17620,0
20241007,200700,1669187210,17620,17620,17620,17620,0
20241007,200600,1669187210,17620,17620,17620,17620,0
20241007,200500,1669187210,17620,17620,17620,17620,0
20241007,200400,1669187210,17620,17620,17620,17620,0
20241007,200300,1669187210,17620,17620,17620,17620,0
20241007,200200,1669187210,17620,17620,17620,17620,0
20241007,200100,1669187210,17620,17620,17620,17620,0
20241007,200000,1669187210,17620,17620,17620,17620,0
20241007,195900,1669187210,17620,17620,17620,17620,0
20241007,195800,1669187210,17620,17620,17620,17620,0
20241007,195700,1669187210,17620,17620,17620,17620,0
20241007,195600,1669187210,17620,17620,17620,17620,0
20241007,195500,1669187210,17620,17620,17620,17620,0
20241007,195400,1669187210,17620,17620,17620,17620,0
20241007,195300,1669187210,17620,17620,17620,17620,0
20241007,195200,1669187210,17620,17620,17620,17620,0
20241007,195100,1669187210,17620,17620,17620,17620,0
20241007,195000,1669187210,17620,17620,17620,17620,0
20241007,194900,1669187210,17620,17620,17620,17620,0
20241007,194800,1669187210,17620,17620,17620,17620,927
20241007,194700,1669187210,17620,17620,17620,17620,0
20241007,194600,1669187210,17620,17620,17620,17620,0
20241007,194500,1669187210,17620,17620,17620,17620,0
20241007,194400,1669187210,17620,17620,17620,17620,0
20241007,194300,1669187210,17620,17620,17620,17620,0
20241007,194200,1669187210,17620,17620,17620,17620,0
20241007,194100,1669187210,17620,17620,17620,17620,0
20241007,194000,1669187210,17620,17620,17620,17620,0
20241007,193900,1669187210,17620,17620,17620,17620,0
20241007,193800,1669187210,17620,17620,17620,17620,0
20241007,193700,1669187210,17620,17620,17620,17620,0
20241007,193600,1669187210,17620,17620,17620,17620,0
20241007,193500,1669187210,17620,17620,17620,17620,0
20241007,193400,1669187210,17620,17620,17620,17620,0
20241007,193300,1669187210,17620,17620,17620,17620,0
20241007,193200,1669187210,17620,17620,17620,17620,0
20241007,193100,1669187210,17620,17620,17620,17620,0
20241007,193000,1669187210,17620,17620,17620,17620,0
20241007,192900,1669187210,17620,17620,17620,17620,0
20241007,192800,1669187210,17620,17620,17620,17620,0
20241007,192700,1669187210,17620,17620,17620,17620,0
20241007,192600,1669187210,17620,17620,17620,17620,0
20241007,192500,1669187210,17620,17620,17620,17620,0
20241007,192400,1669187210,17620,17620,17620,17620,0
20241007,192300,1669187210,17620,17620,17620,17620,0
20241007,192200,1669187210,17620,17620,17620,17620,0
20241007,192100,1669187210,17620,17620,17620,17620,0
20241007,192000,1669187210,17620,17620,17620,17620,0
20241007,191900,1669187210,17620,17620,17620,17620,0
20241007,191800,1669187210,17620,17620,17620,17620,927
20241007,191700,1669187210,17620,17620,17620,17620,0
20241007,191600,1669187210,17620,17620,17620,17620,0
20241007,191500,1669187210,17620,17620,17620,17620,0
20241007,191400,1669187210,17620,17620,17620,17620,0
20241007,191300,1669187210,17620,17620,17620,17620,0
20241007,191200,1669187210,17620,17620,17620,17620,0
20241007,191100,1669187210,17620,17620,17620,17620,0
20241007,191000,1669187210,17620,17620,17620,17620,0
20241007,190900,1669187210,17620,17620,17620,17620,0
20241007,190800,1669187210,17620,17620,17620,17620,0
20241007,190700,1669187210,17620,17620,17620,17620,0
20241007,190600,1669187210,17620,17620,17620,17620,0
20241007,190500,1669187210,17620,17620,17620,17620,0
20241007,190400,1669187210,17620,17620,17620,17620,0
20241007,190300,1669187210,17620,17620,17620,17620,0
20241007,190200,1669187210,17620,17620,17620,17620,0
20241007,190100,1669187210,17620,17620,17620,17620,0
20241007,190000,1669187210,17620,17620,17620,17620,0
20241007,185900,1669187210,17620,17620,17620,17620,0
20241007,185800,1669187210,17620,17620,17620,17620,0
20241007,185700,1669187210,17620,17620,17620,17620,0
20241007,185600,1669187210,17620,17620,17620,17620,0
20241007,185500,1669187210,17620,17620,17620,17620,0
20241007,185400,1669187210,17620,17620,17620,17620,0
20241007,185300,1669187210,17620,17620,17620,17620,0
20241007,185200,1669187210,17620,17620,17620,17620,0
20241007,185100,1669187210,17620,17620,17620,17620,0
20241007,185000,1669187210,17620,17620,17620,17620,0
20241007,184900,1669187210,17620,17620,17620,17620,0
20241007,184800,1669187210,17620,17620,17620,17620,927
20241007,184700,1669187210,17620,17620,17620,17620,0
20241007,184600,1669187210,17620,17620,17620,17620,0
20241007,184500,1669187210,17620,17620,17620,17620,0
20241007,184400,1669187210,17620,17620,17620,17620,0
20241007,184300,1669187210,17620,17620,17620,17620,0
20241007,184200,1669187210,17620,17620,17620,17620,0
20241007,184100,1669187210,17620,17620,17620,17620,0
20241007,184000,1669187210,17620,17620,17620,17620,0
20241007,183900,1669187210,17620,17620,17620,17620,0
20241007,183800,1669187210,17620,17620,17620,17620,0
20241007,183700,1669187210,17620,17620,17620,17620,0
20241007,183600,1669187210,17620,17620,17620,17620,0
20241007,183500,1669187210,17620,17620,17620,17620,0
20241007,183400,1669187210,17620,17620,17620,17620,0
20241007,183300,1669187210,17620,17620,17620,17620,0
20241007,183200,1669187210,17620,17620,17620,17620,0
20241007,183100,1669187210,17620,17620,17620,17620,0
20241007,183000,1669187210,17620,17620,17620,17620,0
20241007,182900,1669187210,17620,17620,17620,17620,0
20241007,182800,1669187210,17620,17620,17620,17620,0
20241007,182700,1669187210,17620,17620,17620,17620,0
20241007,182600,1669187210,17620,17620,17620,17620,0
20241007,182500,1669187210,17620,17620,17620,17620,0
20241007,182400,1669187210,17620,17620,17620,17620,0
20241007,182300,1669187210,17620,17620,17620,17620,0
20241007,182200,1669187210,17620,17620,17620,17620,0
20241007,182100,1669187210,17620,17620,17620,17620,0
20241007,182000,1669187210,17620,17620,17620,17620,0
20241007,181900,1669187210,17620,17620,17620,17620,0
20241007,181800,1669187210,17620,17620,17620,17620,927
20241007,181700,1669187210,17620,17620,17620,17620,0
20241007,181600,1669187210,17620,17620,17620,17620,0
20241007,181500,1669187210,17620,17620,17620,17620,0
20241007,181400,1669187210,17620,17620,17620,17620,0
20241007,181300,1669187210,17620,17620,17620,17620,0
20241007,181200,1669187210,17620,17620,17620,17620,0
20241007,181100,1669187210,17620,17620,17620,17620,0
20241007,181000,1669187210,17620,17620,17620,17620,0
20241007,180900,1669187210,17620,17620,17620,17620,0
20241007,180800,1669187210,17620,17620,17620,17620,0
20241007,180700,1669187210,17620,17620,17620,17620,0
20241007,180600,1669187210,17620,17620,17620,17620,0
20241007,180500,1669187210,17620,17620,17620,17620,0
20241007,180400,1669187210,17620,17620,17620,17620,0
20241007,180300,1669187210,17620,17620,17620,17620,0
20241007,180200,1669187210,17620,17620,17620,17620,0
20241007,180100,1669187210,17620,17620,17620,17620,0
20241007,180000,1669187210,17620,17620,17620,17620,0
20241007,175900,1669187210,17620,17620,17620,17620,0
20241007,175800,1669187210,17620,17620,17620,17620,0
20241007,175700,1669187210,17620,17620,17620,17620,0
20241007,175600,1669187210,17620,17620,17620,17620,0
20241007,175500,1669187210,17620,17620,17620,17620,0
20241007,175400,1669187210,17620,17620,17620,17620,0
20241007,175300,1669187210,17620,17620,17620,17620,0
20241007,175200,1669187210,17620,17620,17620,17620,0
20241007,175100,1669187210,17620,17620,17620,17620,0
20241007,175000,1669187210,17620,17620,17620,17620,0
20241007,174900,1669187210,17620,17620,17620,17620,0
20241007,174800,1669187210,17620,17620,17620,17620,927
20241007,174700,1669187210,17620,17620,17620,17620,0
20241007,174600,1669187210,17620,17620,17620,17620,0
20241007,174500,1669187210,17620,17620,17620,17620,0
20241007,174400,1669187210,17620,17620,17620,17620,0
20241007,174300,1669187210,17620,17620,17620,17620,0
20241007,174200,1669187210,17620,17620,17620,17620,0
20241007,174100,1669187210,17620,17620,17620,17620,0
20241007,174000,1669187210,17620,17620,17620,17620,0
20241007,173900,1669187210,17620,17620,17620,17620,0
20241007,173800,1669187210,17620,17620,17620,17620,0
20241007,173700,1669187210,17620,17620,17620,17620,0
20241007,173600,1669187210,17620,17620,17620,17620,0
20241007,173500,1669187210,17620,17620,17620,17620,0
20241007,173400,1669187210,17620,17620,17620,17620,0
20241007,173300,1669187210,17620,17620,17620,17620,0
20241007,173200,1669187210,17620,17620,17620,17620,0
20241007,173100,1669187210,17620,17620,17620,17620,0
20241007,173000,1669187210,17620,17620,17620,17620,0
20241007,172900,1669187210,17620,17620,17620,17620,0
20241007,172800,1669187210,17620,17620,17620,17620,0
20241007,172700,1669187210,17620,17620,17620,17620,0
20241007,172600,1669187210,17620,17620,17620,17620,0
20241007,172500,1669187210,17620,17620,17620,17620,0
20241007,172400,1669187210,17620,17620,17620,17620,0
20241007,172300,1669187210,17620,17620,17620,17620,0
20241007,172200,1669187210,17620,17620,17620,17620,0
20241007,172100,1669187210,17620,17620,17620,17620,0
20241007,172000,1669187210,17620,17620,17620,17620,0
20241007,171900,1669187210,17620,17620,17620,17620,0
20241007,171800,1669187210,17620,17620,17620,17620,927
20241007,171700,1669187210,17620,17620,17620,17620,0
20241007,171600,1669187210,17620,17620,17620,17620,0
20241007,171500,1669187210,17620,17620,17620,17620,0
20241007,171400,1669187210,17620,17620,17620,17620,0
20241007,171300,1669187210,17620,17620,17620,17620,0
20241007,171200,1669187210,17620,17620,17620,17620,0
20241007,171100,1669187210,17620,17620,17620,17620,0
20241007,171000,1669187210,17620,17620,17620,17620,0
20241007,170900,1669187210,17620,17620,17620,17620,0
20241007,170800,1669187210,17620,17620,17620,17620,0
20241007,170700,1669187210,17620,17620,17620,17620,0
20241007,170600,1669187210,17620,17620,17620,17620,0
20241007,170500,1669187210,17620,17620,17620,17620,0
20241007,170400,1669187210,17620,17620,17620,17620,0
20241007,170300,1669187210,17620,17620,17620,17620,0
20241007,170200,1669187210,17620,17620,17620,17620,0
20241007,170100,1669187210,17620,17620,17620,17620,0
20241007,170000,1669187210,17620,17620,17620,17620,0
20241007,165900,1669187210,17620,17620,17620,17620,0
20241007,165800,1669187210,17620,17620,17620,17620,0
20241007,165700,1669187210,17620,17620,17620,17620,0
20241007,165600,1669187210,17620,17620,17620,17620,0
20241007,165500,1669187210,17620,17620,17620,17620,0
20241007,165400,1669187210,17620,17620,17620,17620,0
20241007,165300,1669187210,17620,17620,17620,17620,0
20241007,165200,1669187210,17620,17620,17620,17620,0
20241007,165100,1669187210,17620,17620,17620,17620,0
20241007,165000,1669187210,17620,17620,17620,17620,0
20241007,164900,1669187210,17620,17620,17620,17620,0
20241007,164800,1669187210,17620,17620,17620,17620,927
20241007,164700,1669187210,17620,17620,17620,17620,0
20241007,164600,1669187210,17620,17620,17620,17620,0
20241007,164500,1669187210,17620,17620,17620,17620,0
20241007,164400,1669187210,17620,17620,17620,17620,0
20241007,164300,1669187210,17620,17620,17620,17620,0
20241007,164200,1669187210,17620,17620,17620,17620,0
20241007,164100,1669187210,17620,17620,17620,17620,0
20241007,164000,1669187210,17620,17620,17620,17620,0
20241007,163900,1669187210,17620,17620,17620,17620,0
20241007,163800,1669187210,17620,17620,17620,17620,0
20241007,163700,1669187210,17620,17620,17620,17620,0
20241007,163600,1669187210,17620,17620,17620,17620,0
20241007,163500,1669187210,17620,17620,17620,17620,0
20241007,163400,1669187210,17620,17620,17620,17620,0
20241007,163300,1669187210,17620,17620,17620,17620,0
20241007,163200,1669187210,17620,17620,17620,17620,0
20241007,163100,1669187210,17620,17620,17620,17620,0
20241007,163000,1669187210,17620,17620,17620,17620,0
20241007,162900,1669187210,17620,17620,17620,17620,0
20241007,162800,1669187210,17620,17620,17620,17620,0
20241007,162700,1669187210,17620,17620,17620,17620,0
20241007,162600,1669187210,17620,17620,17620,17620,0
20241007,162500,1669187210,17620,17620,17620,17620,0
20241007,162400,1669187210,17620,17620,17620,17620,0
20241007,162300,1669187210,17620,17620,17620,17620,0
20241007,162200,1669187210,17620,17620,17620,17620,0
20241007,162100,1669187210,17620,17620,17620,17620,0
20241007,162000,1669187210,17620,17620,17620,17620,0
20241007,161900,1669187210,17620,17620,17620,17620,0
20241007,161800,1669187210,17620,17620,17620,17620,927
20241007,161700,1669187210,17620,17620,17620,17620,0
20241007,161600,1669187210,17620,17620,17620,17620,0
20241007,161500,1669187210,17620,17620,17620,17620,0
20241007,161400,1669187210,17620,17620,17620,17620,0
20241007,161300,1669187210,17620,17620,17620,17620,0
20241007,161200,1669187210,17620,17620,17620,17620,0
20241007,161100,1669187210,17620,17620,17620,17620,0
20241007,161000,1669187210,17620,17620,17620,17620,0
20241007,160900,1669187210,17620,17620,17620,17620,0
20241007,160800,1669187210,17620,17620,17620,17620,0
20241007,160700,1669187210,17620,17620,17620,17620,0
20241007,160600,1669187210,17620,17620,17620,17620,0
20241007,160500,1669187210,17620,17620,17620,17620,0
20241007,160400,1669187210,17620,17620,17620,17620,0
20241007,160300,1669187210,17620,17620,17620,17620,0
20241007,160200,1669187210,17620,17620,17620,17620,0
20241007,160100,1669187210,17620,17620,17620,17620,0
20241007,160000,1669187210,17620,17620,17620,17620,0
20241007,155900,1669187210,17620,17620,17620,17620,0
20241007,155800,1669187210,17620,17620,17620,17620,0
20241007,155700,1669187210,17620,17620,17620,17620,0
20241007,155600,1669187210,17620,17620,17620,17620,0
20241007,155500,1669187210,17620,17620,17620,17620,0
20241007,155400,1669187210,17620,17620,17620,17620,0
20241007,155300,1669187210,17620,17620,17620,17620,0
20241007,155200,1669187210,17620,17620,17620,17620,0
20241007,155100,1669187210,17620,17620,17620,17620,0
20241007,155000,1669187210,17620,17620,17620,17620,0
20241007,154900,1669187210,17620,17620,17620,17620,0
20241007,154800,1669187210,17620,17620,17620,17620,927
20241007,154700,1669187210,17620,17620,17620,17620,0
20241007,154600,1669187210,17620,17620,17620,17620,0
20241007,154500,1669187210,17620,17620,17620,17620,0
20241007,154400,1669187210,17620,17620,17620,17620,0
20241007,154300,1669187210,17620,17620,17620,17620,0
20241007,154200,1669187210,17620,17620,17620,17620,0
20241007,154100,1669187210,17620,17620,17620,17620,0
20241007,154000,1669187210,17620,17620,17620,17620,0
20241007,153900,1669187210,17620,17620,17620,17620,0
20241007,153800,1669187210,17620,17620,17620,17620,0
20241007,153700,1669187210,17620,17620,17620,17620,0
20241007,153600,1669187210,17620,17620,17620,17620,0
20241007,153500,1669187210,17620,17620,17620,17620,0
20241007,153400,1669187210,17620,17620,17620,17620,0
20241007,153300,1669187210,17620,17620,17620,17620,0
20241007,153200,1669187210,17620,17620,17620,17620,0
20241007,153100,1669187210,17620,17620,17620,17620,0
20241007,153000,1669187210,17620,17620,17620,17620,927
20241007,152900,1652853470,17630,17630,17630,17630,0
20241007,152800,1652853470,17630,17630,17630,17630,0
20241007,152700,1652853470,17630,17630,17630,17630,0
20241007,152600,1652853470,17630,17630,17630,17630,0
20241007,152500,1652853470,17630,17630,17630,17630,0
20241007,152400,1652853470,17630,17630,17630,17630,0
20241007,152300,1652853470,17630,17630,17630,17630,0
20241007,152200,1652853470,17630,17630,17630,17630,0
20241007,152100,1652853470,17630,17630,17630,17630,0
20241007,152000,1652853470,17630,17630,17630,17630,0
20241007,151900,1652853470,17630,17670,17670,17630,241
20241007,151800,1648600650,17670,17640,17670,17640,59
20241007,151700,1647559820,17650,17620,17700,17620,120
20241007,151600,1645440100,17630,17680,17690,17620,223
20241007,151500,1641504760,17690,17660,17700,17630,384
20241007,151400,1634729140,17670,17640,17700,17640,129
20241007,151300,1632451980,17640,17640,17640,17640,127
20241007,151200,1630211700,17640,17640,17680,17630,274
20241007,151100,1625378950,17630,17630,17630,17630,232
20241007,151000,1621288790,17630,17640,17670,17630,474
20241007,150900,1612927650,17650,17640,17670,17640,89
20241007,150800,1611356080,17630,17630,17630,17620,197
20241007,150700,1607883570,17630,17630,17630,17630,125
20241007,150600,1605679820,17630,17630,17630,17630,241
20241007,150500,1601430990,17630,17630,17630,17630,68
20241007,150400,1600232150,17630,17650,17650,17630,137
20241007,150300,1597816610,17640,17630,17650,17630,190
20241007,150200,1594465090,17630,17630,17630,17620,150
20241007,150100,1591820790,17670,17620,17670,17610,642
20241007,150000,1580501450,17620,17680,17680,17620,799
20241007,145900,1566392180,17690,17700,17700,17680,345
20241007,145800,1560288070,17700,17710,17720,17700,149
20241007,145700,1557650030,17710,17710,17710,17710,380
20241007,145600,1550920230,17710,17700,17710,17700,83
20241007,145500,1549451020,17700,17700,17700,17690,317
20241007,145400,1543842050,17690,17690,17700,17690,224
20241007,145300,1539878450,17690,17700,17700,17690,461
20241007,145200,1531720730,17700,17700,17700,17700,124
20241007,145100,1529525930,17700,17690,17700,17690,117
20241007,145000,1527455040,17700,17690,17700,17690,191
20241007,144900,1524074990,17690,17680,17700,17680,112
20241007,144800,1522093200,17660,17670,17670,17660,187
20241007,144700,1518790070,17660,17660,17690,17660,421
20241007,144600,1511353300,17660,17670,17680,17660,162
20241007,144500,1508489280,17680,17700,17710,17680,509
20241007,144400,1499486250,17710,17680,17710,17680,193
20241007,144300,1496071760,17680,17690,17710,17680,310
20241007,144200,1490587160,17690,17670,17690,17660,841
20241007,144100,1475725810,17670,17670,17670,17660,190
20241007,144000,1472369420,17660,17660,17670,17660,93
20241007,143900,1470726600,17660,17680,17690,17660,256
20241007,143800,1466202650,17680,17690,17690,17680,152
20241007,143700,1463514110,17690,17680,17690,17680,157
20241007,143600,1460737920,17680,17670,17680,17670,161
20241007,143500,1457892930,17670,17670,17680,17670,128
20241007,143400,1455630850,17660,17660,17670,17660,154
20241007,143300,1452911000,17660,17690,17690,17650,486
20241007,143200,1444318440,17690,17700,17710,17690,154
20241007,143100,1441591610,17700,17710,17710,17690,476
20241007,143000,1433168530,17710,17700,17710,17700,69
20241007,142900,1431946590,17710,17730,17730,17710,227
20241007,142800,1427924450,17730,17730,17730,17720,104
20241007,142700,1426080540,17730,17730,17730,17720,169
20241007,142600,1423084270,17730,17730,17730,17730,118
20241007,142500,1420992130,17720,17700,17730,17700,753
20241007,142400,1407658860,17700,17690,17700,17680,261
20241007,142300,1403040680,17700,17690,17700,17690,175
20241007,142200,1399943750,17690,17700,17700,17690,110
20241007,142100,1397997840,17710,17710,17710,17690,185
20241007,142000,1394723600,17720,17710,17720,17700,168
20241007,141900,1391748410,17710,17710,17710,17700,136
20241007,141800,1389339860,17710,17700,17720,17700,645
20241007,141700,1377913660,17700,17690,17700,17690,170
20241007,141600,1374905070,17690,17690,17690,17690,73
20241007,141500,1373613700,17690,17700,17700,17680,126
20241007,141400,1371384670,17700,17700,17700,17700,173
20241007,141300,1368322570,17700,17690,17710,17690,153
20241007,141200,1365614630,17700,17720,17720,17700,152
20241007,141100,1362922140,17720,17720,17730,17710,214
20241007,141000,1359130320,17710,17740,17740,17710,234
20241007,140900,1354981680,17740,17730,17740,17730,113
20241007,140800,1352977700,17730,17730,17740,17720,122
20241007,140700,1350814550,17730,17730,17740,17730,142
20241007,140600,1348296220,17730,17720,17730,17710,125
20241007,140500,1346080950,17720,17720,17720,17720,150
20241007,140400,1343422950,17720,17740,17740,17710,164
20241007,140300,1340515650,17740,17730,17740,17730,138
20241007,140200,1338068140,17730,17740,17750,17720,173
20241007,140100,1334999460,17740,17750,17750,17740,146
20241007,140000,1332408670,17750,17730,17750,17730,992
20241007,135900,1314809600,17720,17700,17730,17700,350
20241007,135800,1308606740,17690,17690,17700,17680,242
20241007,135700,1304325270,17690,17700,17700,17680,110
20241007,135600,1302380040,17680,17640,17700,17640,209
20241007,135500,1298690110,17630,17610,17640,17610,93
20241007,135400,1297050840,17610,17580,17610,17580,145
20241007,135300,1294498590,17580,17570,17580,17570,132
20241007,135200,1292179290,17560,17560,17560,17560,67
20241007,135100,1291002770,17560,17610,17610,17560,779
20241007,135000,1277287810,17620,17670,17670,17620,623
20241007,134900,1266295750,17670,17690,17690,17670,69
20241007,134800,1265076480,17680,17640,17690,17640,1305
20241007,134700,1242028840,17650,17650,17660,17640,103
20241007,134600,1240210860,17660,17660,17660,17660,5
20241007,134500,1240122560,17660,17640,17680,17630,254
20241007,134400,1235641360,17630,17630,17630,17630,1
20241007,134300,1235623730,17640,17640,17640,17640,5
20241007,134200,1235535530,17660,17690,17690,17660,110
20241007,134100,1233592890,17680,17660,17710,17660,637
20241007,134000,1222338980,17660,17700,17710,17660,124
20241007,133900,1220145250,17700,17720,17720,17700,90
20241007,133800,1218551640,17730,17740,17740,17720,816
20241007,133700,1204083100,17740,17750,17750,17740,100
20241007,133600,1202308550,17750,17740,17760,17730,1566
20241007,133500,1174518680,17740,17690,17740,17690,2034
20241007,133400,1138491860,17690,17690,17690,17680,94
20241007,133300,1136829060,17700,17680,17700,17680,492
20241007,133200,1128124100,17690,17640,17690,17640,361
20241007,133100,1121749000,17630,17630,17630,17610,22
20241007,133000,1121361230,17630,17590,17640,17580,775
20241007,132900,1107708040,17590,17600,17600,17560,208
20241007,132800,1104049770,17600,17560,17600,17560,737
20241007,132700,1091095550,17560,17550,17560,17550,78
20241007,132600,1089726610,17550,17550,17550,17540,135
20241007,132500,1087357380,17550,17550,17550,17540,14
20241007,132400,1087111780,17550,17550,17550,17550,17
20241007,132300,1086813430,17550,17540,17550,17540,28
20241007,132200,1086322300,17530,17540,17540,17530,29
20241007,132100,1085813730,17530,17520,17540,17520,484
20241007,132000,1077329300,17520,17530,17530,17520,30
20241007,131900,1076803670,17530,17530,17530,17530,3
20241007,131800,1076751080,17530,17520,17530,17520,42
20241007,131700,1076015170,17520,17530,17530,17520,2
20241007,131600,1075980120,17530,17530,17530,17530,0
20241007,131500,1075980120,17530,17530,17530,17530,77
20241007,131400,1074630310,17540,17540,17540,17540,6
20241007,131300,1074525070,17540,17540,17550,17540,6
20241007,131200,1074419810,17550,17550,17550,17550,14
20241007,131100,1074174110,17550,17550,17550,17550,0
20241007,131000,1074174110,17550,17540,17550,17540,27
20241007,130900,1073700340,17530,17530,17540,17530,12
20241007,130800,1073489960,17540,17540,17550,17540,40
20241007,130700,1072788350,17540,17540,17540,17540,0
20241007,130600,1072788350,17540,17540,17540,17540,6
20241007,130500,1072683110,17540,17540,17540,17540,10
20241007,130400,1072507710,17540,17530,17540,17530,4
20241007,130300,1072437570,17520,17520,17520,17520,5
20241007,130200,1072349970,17520,17500,17520,17500,32
20241007,130100,1071789660,17500,17510,17510,17500,10
20241007,130000,1071614650,17530,17510,17530,17510,3
20241007,125900,1071562100,17520,17500,17520,17500,279
20241007,125800,1066679580,17490,17500,17500,17490,35
20241007,125700,1066067180,17490,17500,17500,17490,104
20241007,125600,1064248200,17500,17500,17500,17500,204
20241007,125500,1060678200,17500,17480,17500,17480,33
20241007,125400,1060101020,17490,17490,17490,17460,110
20241007,125300,1058178790,17480,17470,17490,17460,229
20241007,125200,1054178080,17460,17470,17470,17460,70
20241007,125100,1052955840,17470,17450,17470,17440,10
20241007,125000,1052781310,17470,17460,17470,17450,34
20241007,124900,1052187950,17470,17470,17470,17470,1
20241007,124800,1052170480,17460,17470,17470,17460,73
20241007,124700,1050895320,17480,17480,17480,17480,0
20241007,124600,1050895320,17480,17480,17480,17480,0
20241007,124500,1050895320,17480,17480,17480,17480,5
20241007,124400,1050807920,17480,17490,17490,17480,127
20241007,124300,1048587360,17490,17500,17500,17490,49
20241007,124200,1047730240,17500,17490,17500,17490,27
20241007,124100,1047257950,17490,17490,17490,17490,0
20241007,124000,1047257950,17490,17500,17500,17490,60
20241007,123900,1046208540,17490,17490,17490,17490,23
20241007,123800,1045806270,17490,17480,17500,17480,9
20241007,123700,1045648890,17480,17480,17480,17480,40
20241007,123600,1044949690,17490,17490,17490,17490,0
20241007,123500,1044949690,17490,17460,17490,17460,6
20241007,123400,1044844860,17450,17450,17450,17450,352
20241007,123300,1038702460,17480,17470,17490,17470,30
20241007,123200,1038178310,17470,17470,17470,17470,2
20241007,123100,1038143370,17470,17460,17470,17460,41
20241007,123000,1037427500,17470,17470,17470,17470,4
20241007,122900,1037357620,17480,17480,17480,17480,0
20241007,122800,1037357620,17480,17470,17480,17470,9
20241007,122700,1037200380,17470,17450,17470,17450,375
20241007,122600,1030655430,17460,17460,17460,17460,1
20241007,122500,1030637970,17460,17460,17460,17460,1
20241007,122400,1030620510,17460,17440,17460,17440,141
20241007,122300,1028160560,17460,17470,17470,17460,48
20241007,122200,1027322460,17490,17490,17490,17490,0
20241007,122100,1027322460,17490,17460,17490,17450,30
20241007,122000,1026798860,17460,17470,17470,17460,80
20241007,121900,1025401510,17500,17480,17500,17480,47
20241007,121800,1024579850,17480,17480,17480,17480,0
20241007,121700,1024579850,17480,17470,17480,17450,296
20241007,121600,1019409790,17470,17490,17490,17470,27
20241007,121500,1018937780,17530,17520,17530,17500,1258
20241007,121400,996898240,17540,17540,17540,17540,2
20241007,121300,996863160,17540,17540,17540,17540,2
20241007,121200,996828080,17540,17530,17540,17520,47
20241007,121100,996004570,17540,17540,17540,17540,0
20241007,121000,996004570,17540,17540,17540,17540,18
20241007,120900,995688850,17550,17550,17550,17550,1
20241007,120800,995671300,17550,17560,17560,17550,20
20241007,120700,995320270,17560,17570,17570,17560,145
20241007,120600,992772970,17580,17590,17590,17580,4
20241007,120500,992702630,17590,17590,17590,17590,3
20241007,120400,992649860,17590,17580,17590,17580,5
20241007,120300,992561930,17580,17580,17580,17580,19
20241007,120200,992227910,17570,17580,17580,17570,143
20241007,120100,989714560,17570,17580,17580,17570,60
20241007,120000,988660270,17580,17580,17580,17580,0
20241007,115900,988660270,17580,17590,17590,17580,122
20241007,115800,986515490,17590,17590,17590,17590,0
20241007,115700,986515490,17590,17590,17590,17590,0
20241007,115600,986515490,17590,17590,17590,17590,7
20241007,115500,986392360,17590,17590,17590,17590,20
20241007,115400,986040560,17600,17600,17600,17600,2
20241007,115300,986005360,17590,17590,17590,17590,2
20241007,115200,985970180,17590,17590,17590,17590,0
20241007,115100,985970180,17590,17600,17600,17590,49
20241007,115000,985108080,17600,17590,17600,17590,120
20241007,114900,982996490,17590,17570,17590,17570,111
20241007,114800,981044730,17580,17570,17580,17570,2
20241007,114700,981009580,17570,17570,17570,17570,11
20241007,114600,980816310,17580,17580,17580,17570,29
20241007,114500,980306730,17590,17590,17590,17590,2
20241007,114400,980271550,17560,17520,17560,17520,1687
20241007,114300,950698720,17510,17500,17510,17500,326
20241007,114200,944990590,17500,17510,17510,17490,193
20241007,114100,941611190,17530,17520,17530,17510,3
20241007,114000,941558630,17500,17480,17500,17480,268
20241007,113900,936870320,17470,17470,17470,17470,0
20241007,113800,936870320,17470,17470,17470,17470,0
20241007,113700,936870320,17470,17470,17470,17470,50
20241007,113600,935996820,17490,17490,17490,17490,12
20241007,113500,935786940,17490,17490,17490,17490,20
20241007,113400,935437140,17490,17490,17490,17470,38
20241007,113300,934772700,17490,17490,17490,17490,2
20241007,113200,934737720,17480,17470,17480,17470,37
20241007,113100,934090990,17480,17480,17480,17480,1
20241007,113000,934073510,17480,17470,17530,17470,301
20241007,112900,928804680,17490,17420,17490,17420,322
20241007,112800,923181690,17410,17450,17470,17400,790
20241007,112700,909411420,17480,17610,17610,17420,3367
20241007,112600,850557060,17640,17590,17730,17590,3765
20241007,112500,784063970,17580,17500,17580,17500,342
20241007,112400,778073740,17490,17470,17490,17470,422
20241007,112300,770699010,17440,17420,17440,17420,412
20241007,112200,763517400,17450,17520,17520,17450,1764
20241007,112100,732682630,17520,17520,17520,17520,2
20241007,112000,732647590,17520,17520,17520,17520,5
20241007,111900,732559990,17520,17520,17520,17520,32
20241007,111800,731999350,17520,17520,17520,17510,64
20241007,111700,730878580,17520,17520,17520,17520,2
20241007,111600,730843540,17520,17520,17520,17520,1
20241007,111500,730826020,17510,17510,17510,17510,0
20241007,111400,730826020,17510,17510,17510,17510,66
20241007,111300,729670360,17520,17520,17520,17520,0
20241007,111200,729670360,17520,17540,17540,17520,35
20241007,111100,729056950,17540,17530,17550,17530,17
20241007,111000,728758840,17520,17520,17520,17520,12
20241007,110900,728548600,17520,17520,17520,17520,39
20241007,110800,727865320,17530,17530,17530,17530,0
20241007,110700,727865320,17530,17530,17530,17530,0
20241007,110600,727865320,17530,17500,17530,17500,15
20241007,110500,727602550,17520,17510,17520,17500,214
20241007,110400,723856290,17510,17550,17550,17510,206
20241007,110300,720248260,17540,17540,17540,17540,2
20241007,110200,720213180,17540,17560,17560,17540,45
20241007,110100,719423840,17580,17520,17580,17520,340
20241007,110000,713454420,17530,17530,17530,17510,5
20241007,105900,713366800,17530,17520,17530,17520,32
20241007,105800,712805870,17530,17530,17530,17530,0
20241007,105700,712805870,17530,17510,17540,17500,133
20241007,105600,710475610,17500,17430,17500,17430,2328
20241007,105500,669787680,17450,17410,17450,17410,49
20241007,105400,668933620,17440,17440,17440,17440,52
20241007,105300,668026740,17400,17400,17430,17390,1936
20241007,105200,634337760,17400,17430,17450,17400,437
20241007,105100,626725710,17410,17410,17410,17410,100
20241007,105000,624984710,17410,17460,17460,17410,646
20241007,104900,613721770,17480,17460,17480,17460,33
20241007,104800,613145570,17470,17480,17480,17470,642
20241007,104700,601929320,17470,17470,17470,17470,0
20241007,104600,601929320,17470,17480,17480,17470,161
20241007,104500,599115330,17480,17480,17480,17480,67
20241007,104400,597944170,17480,17480,17490,17480,253
20241007,104300,593521700,17490,17500,17500,17490,37
20241007,104200,592874470,17490,17490,17490,17490,229
20241007,104100,588869260,17480,17500,17500,17480,640
20241007,104000,577681170,17500,17540,17540,17500,1312
20241007,103900,554696310,17540,17560,17560,17540,145
20241007,103800,552152990,17550,17540,17550,17540,339
20241007,103700,546203550,17540,17540,17540,17540,78
20241007,103600,544835430,17550,17560,17560,17550,45
20241007,103500,544045660,17540,17540,17540,17540,224
20241007,103400,540116700,17550,17610,17610,17550,790
20241007,103300,526220100,17630,17620,17630,17620,93
20241007,103200,524581160,17620,17620,17640,17620,377
20241007,103100,517938360,17630,17660,17690,17630,815
20241007,103000,503547520,17660,17650,17660,17650,60
20241007,102900,502488010,17650,17640,17660,17630,401
20241007,102800,495411550,17630,17650,17650,17630,175
20241007,102700,492324240,17640,17650,17650,17640,125
20241007,102600,490118600,17640,17660,17660,17640,739
20241007,102500,477076370,17670,17650,17670,17650,534
20241007,102400,467644580,17650,17630,17660,17630,645
20241007,102300,456261890,17640,17640,17660,17630,407
20241007,102200,449080370,17630,17640,17640,17630,192
20241007,102100,445695400,17630,17620,17630,17620,128
20241007,102000,443438860,17620,17630,17630,17620,100
20241007,101900,441676280,17620,17570,17620,17570,786
20241007,101800,427838640,17570,17540,17570,17540,107
20241007,101700,425960020,17550,17540,17550,17520,628
20241007,101600,414951240,17550,17560,17560,17550,121
20241007,101500,412826990,17560,17560,17570,17560,140
20241007,101400,410368580,17560,17570,17570,17550,126
20241007,101300,408156100,17560,17550,17570,17550,106
20241007,101200,406295160,17540,17590,17600,17540,856
20241007,101100,391264550,17590,17600,17600,17590,168
20241007,101000,388308300,17600,17600,17610,17600,953
20241007,100900,371535490,17600,17600,17600,17600,345
20241007,100800,365463490,17600,17580,17600,17580,879
20241007,100700,350004600,17580,17540,17580,17540,769
20241007,100600,336497270,17550,17560,17560,17550,87
20241007,100500,334969630,17560,17540,17560,17540,481
20241007,100400,326530540,17540,17530,17540,17530,133
20241007,100300,324198260,17540,17500,17540,17500,382
20241007,100200,317502660,17520,17520,17520,17500,336
20241007,100100,311617860,17530,17530,17530,17530,109
20241007,100000,309707090,17520,17530,17530,17520,45
20241007,095900,308918680,17520,17520,17530,17520,107
20241007,095800,307043640,17530,17520,17530,17520,288
20241007,095700,301995390,17520,17500,17520,17500,386
20241007,095600,295233470,17500,17530,17530,17500,479
20241007,095500,286843740,17530,17520,17530,17520,79
20241007,095400,285458890,17530,17520,17530,17520,66
20241007,095300,284301970,17520,17510,17520,17510,62
20241007,095200,283215770,17500,17520,17520,17490,91
20241007,095100,281623050,17510,17530,17530,17510,116
20241007,095000,279591860,17520,17490,17530,17480,627
20241007,094900,268622140,17490,17490,17500,17490,156
20241007,094800,265892810,17490,17460,17490,17460,485
20241007,094700,257414270,17460,17440,17460,17430,1161
20241007,094600,237164760,17450,17450,17450,17430,221
20241007,094500,233311020,17450,17410,17450,17390,463
20241007,094400,225248680,17400,17350,17400,17350,525
20241007,094300,216119430,17380,17350,17380,17340,459
20241007,094200,208151590,17350,17340,17350,17340,71
20241007,094100,206919770,17340,17340,17340,17330,174
20241007,094000,203902630,17340,17270,17350,17270,639
20241007,093900,192848900,17270,17270,17270,17270,192
20241007,093800,189533060,17250,17250,17250,17250,35
20241007,093700,188929310,17250,17230,17250,17230,18
20241007,093600,188619010,17230,17190,17230,17190,1275
20241007,093500,166683760,17200,17210,17210,17200,250
20241007,093400,162383750,17170,17150,17180,17150,113
20241007,093300,160445190,17110,17200,17200,17110,1664
20241007,093200,131889160,17210,17190,17210,17190,148
20241007,093100,129343620,17200,17170,17200,17170,170
20241007,093000,126423210,17170,17130,17170,17130,176
20241007,092900,123405180,17120,17120,17120,17120,20
20241007,092800,123062780,17120,17120,17120,17120,6
20241007,092700,122960060,17120,17100,17120,17100,93
20241007,092600,121368690,17110,17110,17110,17110,15
20241007,092500,121112040,17110,17110,17110,17110,1
20241007,092400,121094930,17110,17130,17130,17110,164
20241007,092300,118286870,17140,17140,17140,17140,1
20241007,092200,118269730,17130,17130,17150,17130,4
20241007,092100,118201190,17140,17100,17140,17090,357
20241007,092000,112095600,17110,17170,17170,17110,550
20241007,091900,102667050,17180,17160,17180,17150,155
20241007,091800,100006480,17150,17160,17160,17150,4
20241007,091700,99937860,17150,17130,17160,17120,457
20241007,091600,92104810,17140,17080,17140,17080,723
20241007,091500,79735180,17080,17090,17090,17060,144
20241007,091400,77276060,17080,17090,17090,17050,31
20241007,091300,76747400,17070,17080,17080,17070,100
20241007,091200,75040040,17070,17070,17070,17070,10
20241007,091100,74869340,17070,17080,17080,17070,50
20241007,091000,74015360,17050,17050,17050,17050,0
20241007,090900,74015360,17050,17000,17050,17000,912
20241007,090800,58484300,17000,17020,17020,17000,271
20241007,090700,53876180,17020,17040,17040,17010,103
20241007,090600,52123440,17040,17030,17040,17030,124
20241007,090500,50011270,17020,17030,17030,17000,945
20241007,090400,33936960,17040,17130,17130,17030,1044
20241007,090300,16104890,17130,17160,17160,17100,340
20241007,090200,10277060,17160,17150,17160,17150,120
20241007,090100,8218360,17140,17140,17140,17140,27
20241007,090000,7755580,17200,17080,17230,17080,454