KissMeData/181710/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203200,1147205500,16720,16720,16720,16720,1330
20241002,203100,1147205500,16720,16720,16720,16720,0
20241002,203000,1147205500,16720,16720,16720,16720,0
20241002,202900,1147205500,16720,16720,16720,16720,0
20241002,202800,1147205500,16720,16720,16720,16720,0
20241002,202700,1147205500,16720,16720,16720,16720,0
20241002,202600,1147205500,16720,16720,16720,16720,0
20241002,202500,1147205500,16720,16720,16720,16720,0
20241002,202400,1147205500,16720,16720,16720,16720,0
20241002,202300,1147205500,16720,16720,16720,16720,0
20241002,202200,1147205500,16720,16720,16720,16720,0
20241002,202100,1147205500,16720,16720,16720,16720,0
20241002,202000,1147205500,16720,16720,16720,16720,0
20241002,201900,1147205500,16720,16720,16720,16720,0
20241002,201800,1147205500,16720,16720,16720,16720,0
20241002,201700,1147205500,16720,16720,16720,16720,0
20241002,201600,1147205500,16720,16720,16720,16720,0
20241002,201500,1147205500,16720,16720,16720,16720,0
20241002,201400,1147205500,16720,16720,16720,16720,0
20241002,201300,1147205500,16720,16720,16720,16720,0
20241002,201200,1147205500,16720,16720,16720,16720,0
20241002,201100,1147205500,16720,16720,16720,16720,0
20241002,201000,1147205500,16720,16720,16720,16720,0
20241002,200900,1147205500,16720,16720,16720,16720,0
20241002,200800,1147205500,16720,16720,16720,16720,0
20241002,200700,1147205500,16720,16720,16720,16720,0
20241002,200600,1147205500,16720,16720,16720,16720,0
20241002,200500,1147205500,16720,16720,16720,16720,0
20241002,200400,1147205500,16720,16720,16720,16720,0
20241002,200300,1147205500,16720,16720,16720,16720,0
20241002,200200,1147205500,16720,16720,16720,16720,1330
20241002,200100,1147205500,16720,16720,16720,16720,0
20241002,200000,1147205500,16720,16720,16720,16720,0
20241002,195900,1147205500,16720,16720,16720,16720,0
20241002,195800,1147205500,16720,16720,16720,16720,0
20241002,195700,1147205500,16720,16720,16720,16720,0
20241002,195600,1147205500,16720,16720,16720,16720,0
20241002,195500,1147205500,16720,16720,16720,16720,0
20241002,195400,1147205500,16720,16720,16720,16720,0
20241002,195300,1147205500,16720,16720,16720,16720,0
20241002,195200,1147205500,16720,16720,16720,16720,0
20241002,195100,1147205500,16720,16720,16720,16720,0
20241002,195000,1147205500,16720,16720,16720,16720,0
20241002,194900,1147205500,16720,16720,16720,16720,0
20241002,194800,1147205500,16720,16720,16720,16720,0
20241002,194700,1147205500,16720,16720,16720,16720,0
20241002,194600,1147205500,16720,16720,16720,16720,0
20241002,194500,1147205500,16720,16720,16720,16720,0
20241002,194400,1147205500,16720,16720,16720,16720,0
20241002,194300,1147205500,16720,16720,16720,16720,0
20241002,194200,1147205500,16720,16720,16720,16720,0
20241002,194100,1147205500,16720,16720,16720,16720,0
20241002,194000,1147205500,16720,16720,16720,16720,0
20241002,193900,1147205500,16720,16720,16720,16720,0
20241002,193800,1147205500,16720,16720,16720,16720,0
20241002,193700,1147205500,16720,16720,16720,16720,0
20241002,193600,1147205500,16720,16720,16720,16720,0
20241002,193500,1147205500,16720,16720,16720,16720,0
20241002,193400,1147205500,16720,16720,16720,16720,0
20241002,193300,1147205500,16720,16720,16720,16720,0
20241002,193200,1147205500,16720,16720,16720,16720,1330
20241002,193100,1147205500,16720,16720,16720,16720,0
20241002,193000,1147205500,16720,16720,16720,16720,0
20241002,192900,1147205500,16720,16720,16720,16720,0
20241002,192800,1147205500,16720,16720,16720,16720,0
20241002,192700,1147205500,16720,16720,16720,16720,0
20241002,192600,1147205500,16720,16720,16720,16720,0
20241002,192500,1147205500,16720,16720,16720,16720,0
20241002,192400,1147205500,16720,16720,16720,16720,0
20241002,192300,1147205500,16720,16720,16720,16720,0
20241002,192200,1147205500,16720,16720,16720,16720,0
20241002,192100,1147205500,16720,16720,16720,16720,0
20241002,192000,1147205500,16720,16720,16720,16720,0
20241002,191900,1147205500,16720,16720,16720,16720,0
20241002,191800,1147205500,16720,16720,16720,16720,0
20241002,191700,1147205500,16720,16720,16720,16720,0
20241002,191600,1147205500,16720,16720,16720,16720,0
20241002,191500,1147205500,16720,16720,16720,16720,0
20241002,191400,1147205500,16720,16720,16720,16720,0
20241002,191300,1147205500,16720,16720,16720,16720,0
20241002,191200,1147205500,16720,16720,16720,16720,0
20241002,191100,1147205500,16720,16720,16720,16720,0
20241002,191000,1147205500,16720,16720,16720,16720,0
20241002,190900,1147205500,16720,16720,16720,16720,0
20241002,190800,1147205500,16720,16720,16720,16720,0
20241002,190700,1147205500,16720,16720,16720,16720,0
20241002,190600,1147205500,16720,16720,16720,16720,0
20241002,190500,1147205500,16720,16720,16720,16720,0
20241002,190400,1147205500,16720,16720,16720,16720,0
20241002,190300,1147205500,16720,16720,16720,16720,0
20241002,190200,1147205500,16720,16720,16720,16720,1330
20241002,190100,1147205500,16720,16720,16720,16720,0
20241002,190000,1147205500,16720,16720,16720,16720,0
20241002,185900,1147205500,16720,16720,16720,16720,0
20241002,185800,1147205500,16720,16720,16720,16720,0
20241002,185700,1147205500,16720,16720,16720,16720,0
20241002,185600,1147205500,16720,16720,16720,16720,0
20241002,185500,1147205500,16720,16720,16720,16720,0
20241002,185400,1147205500,16720,16720,16720,16720,0
20241002,185300,1147205500,16720,16720,16720,16720,0
20241002,185200,1147205500,16720,16720,16720,16720,0
20241002,185100,1147205500,16720,16720,16720,16720,0
20241002,185000,1147205500,16720,16720,16720,16720,0
20241002,184900,1147205500,16720,16720,16720,16720,0
20241002,184800,1147205500,16720,16720,16720,16720,0
20241002,184700,1147205500,16720,16720,16720,16720,0
20241002,184600,1147205500,16720,16720,16720,16720,0
20241002,184500,1147205500,16720,16720,16720,16720,0
20241002,184400,1147205500,16720,16720,16720,16720,0
20241002,184300,1147205500,16720,16720,16720,16720,0
20241002,184200,1147205500,16720,16720,16720,16720,0
20241002,184100,1147205500,16720,16720,16720,16720,0
20241002,184000,1147205500,16720,16720,16720,16720,0
20241002,183900,1147205500,16720,16720,16720,16720,0
20241002,183800,1147205500,16720,16720,16720,16720,0
20241002,183700,1147205500,16720,16720,16720,16720,0
20241002,183600,1147205500,16720,16720,16720,16720,0
20241002,183500,1147205500,16720,16720,16720,16720,0
20241002,183400,1147205500,16720,16720,16720,16720,0
20241002,183300,1147205500,16720,16720,16720,16720,0
20241002,183200,1147205500,16720,16720,16720,16720,1330
20241002,183100,1147205500,16720,16720,16720,16720,0
20241002,183000,1147205500,16720,16720,16720,16720,0
20241002,182900,1147205500,16720,16720,16720,16720,0
20241002,182800,1147205500,16720,16720,16720,16720,0
20241002,182700,1147205500,16720,16720,16720,16720,0
20241002,182600,1147205500,16720,16720,16720,16720,0
20241002,182500,1147205500,16720,16720,16720,16720,0
20241002,182400,1147205500,16720,16720,16720,16720,0
20241002,182300,1147205500,16720,16720,16720,16720,0
20241002,182200,1147205500,16720,16720,16720,16720,0
20241002,182100,1147205500,16720,16720,16720,16720,0
20241002,182000,1147205500,16720,16720,16720,16720,0
20241002,181900,1147205500,16720,16720,16720,16720,0
20241002,181800,1147205500,16720,16720,16720,16720,0
20241002,181700,1147205500,16720,16720,16720,16720,0
20241002,181600,1147205500,16720,16720,16720,16720,0
20241002,181500,1147205500,16720,16720,16720,16720,0
20241002,181400,1147205500,16720,16720,16720,16720,0
20241002,181300,1147205500,16720,16720,16720,16720,0
20241002,181200,1147205500,16720,16720,16720,16720,0
20241002,181100,1147205500,16720,16720,16720,16720,0
20241002,181000,1147205500,16720,16720,16720,16720,0
20241002,180900,1147205500,16720,16720,16720,16720,0
20241002,180800,1147205500,16720,16720,16720,16720,0
20241002,180700,1147205500,16720,16720,16720,16720,0
20241002,180600,1147205500,16720,16720,16720,16720,0
20241002,180500,1147205500,16720,16720,16720,16720,0
20241002,180400,1147205500,16720,16720,16720,16720,0
20241002,180300,1147205500,16720,16720,16720,16720,0
20241002,180200,1147205500,16720,16720,16720,16720,1330
20241002,180100,1147205500,16720,16720,16720,16720,0
20241002,180000,1147205500,16720,16720,16720,16720,0
20241002,175900,1147205500,16720,16720,16720,16720,0
20241002,175800,1147205500,16720,16720,16720,16720,0
20241002,175700,1147205500,16720,16720,16720,16720,0
20241002,175600,1147205500,16720,16720,16720,16720,0
20241002,175500,1147205500,16720,16720,16720,16720,0
20241002,175400,1147205500,16720,16720,16720,16720,0
20241002,175300,1147205500,16720,16720,16720,16720,0
20241002,175200,1147205500,16720,16720,16720,16720,0
20241002,175100,1147205500,16720,16720,16720,16720,0
20241002,175000,1147205500,16720,16720,16720,16720,0
20241002,174900,1147205500,16720,16720,16720,16720,0
20241002,174800,1147205500,16720,16720,16720,16720,0
20241002,174700,1147205500,16720,16720,16720,16720,0
20241002,174600,1147205500,16720,16720,16720,16720,0
20241002,174500,1147205500,16720,16720,16720,16720,0
20241002,174400,1147205500,16720,16720,16720,16720,0
20241002,174300,1147205500,16720,16720,16720,16720,0
20241002,174200,1147205500,16720,16720,16720,16720,0
20241002,174100,1147205500,16720,16720,16720,16720,0
20241002,174000,1147205500,16720,16720,16720,16720,0
20241002,173900,1147205500,16720,16720,16720,16720,0
20241002,173800,1147205500,16720,16720,16720,16720,0
20241002,173700,1147205500,16720,16720,16720,16720,0
20241002,173600,1147205500,16720,16720,16720,16720,0
20241002,173500,1147205500,16720,16720,16720,16720,0
20241002,173400,1147205500,16720,16720,16720,16720,0
20241002,173300,1147205500,16720,16720,16720,16720,0
20241002,173200,1147205500,16720,16720,16720,16720,1330
20241002,173100,1147205500,16720,16720,16720,16720,0
20241002,173000,1147205500,16720,16720,16720,16720,0
20241002,172900,1147205500,16720,16720,16720,16720,0
20241002,172800,1147205500,16720,16720,16720,16720,0
20241002,172700,1147205500,16720,16720,16720,16720,0
20241002,172600,1147205500,16720,16720,16720,16720,0
20241002,172500,1147205500,16720,16720,16720,16720,0
20241002,172400,1147205500,16720,16720,16720,16720,0
20241002,172300,1147205500,16720,16720,16720,16720,0
20241002,172200,1147205500,16720,16720,16720,16720,0
20241002,172100,1147205500,16720,16720,16720,16720,0
20241002,172000,1147205500,16720,16720,16720,16720,0
20241002,171900,1147205500,16720,16720,16720,16720,0
20241002,171800,1147205500,16720,16720,16720,16720,0
20241002,171700,1147205500,16720,16720,16720,16720,0
20241002,171600,1147205500,16720,16720,16720,16720,0
20241002,171500,1147205500,16720,16720,16720,16720,0
20241002,171400,1147205500,16720,16720,16720,16720,0
20241002,171300,1147205500,16720,16720,16720,16720,0
20241002,171200,1147205500,16720,16720,16720,16720,0
20241002,171100,1147205500,16720,16720,16720,16720,0
20241002,171000,1147205500,16720,16720,16720,16720,0
20241002,170900,1147205500,16720,16720,16720,16720,0
20241002,170800,1147205500,16720,16720,16720,16720,0
20241002,170700,1147205500,16720,16720,16720,16720,0
20241002,170600,1147205500,16720,16720,16720,16720,0
20241002,170500,1147205500,16720,16720,16720,16720,0
20241002,170400,1147205500,16720,16720,16720,16720,0
20241002,170300,1147205500,16720,16720,16720,16720,0
20241002,170200,1147205500,16720,16720,16720,16720,1330
20241002,170100,1147205500,16720,16720,16720,16720,0
20241002,170000,1147205500,16720,16720,16720,16720,0
20241002,165900,1147205500,16720,16720,16720,16720,0
20241002,165800,1147205500,16720,16720,16720,16720,0
20241002,165700,1147205500,16720,16720,16720,16720,0
20241002,165600,1147205500,16720,16720,16720,16720,0
20241002,165500,1147205500,16720,16720,16720,16720,0
20241002,165400,1147205500,16720,16720,16720,16720,0
20241002,165300,1147205500,16720,16720,16720,16720,0
20241002,165200,1147205500,16720,16720,16720,16720,0
20241002,165100,1147205500,16720,16720,16720,16720,0
20241002,165000,1147205500,16720,16720,16720,16720,0
20241002,164900,1147205500,16720,16720,16720,16720,0
20241002,164800,1147205500,16720,16720,16720,16720,0
20241002,164700,1147205500,16720,16720,16720,16720,0
20241002,164600,1147205500,16720,16720,16720,16720,0
20241002,164500,1147205500,16720,16720,16720,16720,0
20241002,164400,1147205500,16720,16720,16720,16720,0
20241002,164300,1147205500,16720,16720,16720,16720,0
20241002,164200,1147205500,16720,16720,16720,16720,0
20241002,164100,1147205500,16720,16720,16720,16720,0
20241002,164000,1147205500,16720,16720,16720,16720,0
20241002,163900,1147205500,16720,16720,16720,16720,0
20241002,163800,1147205500,16720,16720,16720,16720,0
20241002,163700,1147205500,16720,16720,16720,16720,0
20241002,163600,1147205500,16720,16720,16720,16720,0
20241002,163500,1147205500,16720,16720,16720,16720,0
20241002,163400,1147205500,16720,16720,16720,16720,0
20241002,163300,1147205500,16720,16720,16720,16720,0
20241002,163200,1147205500,16720,16720,16720,16720,1330
20241002,163100,1147205500,16720,16720,16720,16720,0
20241002,163000,1147205500,16720,16720,16720,16720,0
20241002,162900,1147205500,16720,16720,16720,16720,0
20241002,162800,1147205500,16720,16720,16720,16720,0
20241002,162700,1147205500,16720,16720,16720,16720,0
20241002,162600,1147205500,16720,16720,16720,16720,0
20241002,162500,1147205500,16720,16720,16720,16720,0
20241002,162400,1147205500,16720,16720,16720,16720,0
20241002,162300,1147205500,16720,16720,16720,16720,0
20241002,162200,1147205500,16720,16720,16720,16720,0
20241002,162100,1147205500,16720,16720,16720,16720,0
20241002,162000,1147205500,16720,16720,16720,16720,0
20241002,161900,1147205500,16720,16720,16720,16720,0
20241002,161800,1147205500,16720,16720,16720,16720,0
20241002,161700,1147205500,16720,16720,16720,16720,0
20241002,161600,1147205500,16720,16720,16720,16720,0
20241002,161500,1147205500,16720,16720,16720,16720,0
20241002,161400,1147205500,16720,16720,16720,16720,0
20241002,161300,1147205500,16720,16720,16720,16720,0
20241002,161200,1147205500,16720,16720,16720,16720,0
20241002,161100,1147205500,16720,16720,16720,16720,0
20241002,161000,1147205500,16720,16720,16720,16720,0
20241002,160900,1147205500,16720,16720,16720,16720,0
20241002,160800,1147205500,16720,16720,16720,16720,0
20241002,160700,1147205500,16720,16720,16720,16720,0
20241002,160600,1147205500,16720,16720,16720,16720,0
20241002,160500,1147205500,16720,16720,16720,16720,0
20241002,160400,1147205500,16720,16720,16720,16720,0
20241002,160300,1147205500,16720,16720,16720,16720,0
20241002,160200,1147205500,16720,16720,16720,16720,1330
20241002,160100,1147205500,16720,16720,16720,16720,0
20241002,160000,1147205500,16720,16720,16720,16720,0
20241002,155900,1147205500,16720,16720,16720,16720,0
20241002,155800,1147205500,16720,16720,16720,16720,0
20241002,155700,1147205500,16720,16720,16720,16720,0
20241002,155600,1147205500,16720,16720,16720,16720,0
20241002,155500,1147205500,16720,16720,16720,16720,0
20241002,155400,1147205500,16720,16720,16720,16720,0
20241002,155300,1147205500,16720,16720,16720,16720,0
20241002,155200,1147205500,16720,16720,16720,16720,0
20241002,155100,1147205500,16720,16720,16720,16720,0
20241002,155000,1147205500,16720,16720,16720,16720,0
20241002,154900,1147205500,16720,16720,16720,16720,0
20241002,154800,1147205500,16720,16720,16720,16720,0
20241002,154700,1147205500,16720,16720,16720,16720,0
20241002,154600,1147205500,16720,16720,16720,16720,0
20241002,154500,1147205500,16720,16720,16720,16720,0
20241002,154400,1147205500,16720,16720,16720,16720,0
20241002,154300,1147205500,16720,16720,16720,16720,0
20241002,154200,1147205500,16720,16720,16720,16720,0
20241002,154100,1147205500,16720,16720,16720,16720,0
20241002,154000,1147205500,16720,16720,16720,16720,0
20241002,153900,1147205500,16720,16720,16720,16720,0
20241002,153800,1147205500,16720,16720,16720,16720,0
20241002,153700,1147205500,16720,16720,16720,16720,0
20241002,153600,1147205500,16720,16720,16720,16720,0
20241002,153500,1147205500,16720,16720,16720,16720,0
20241002,153400,1147205500,16720,16720,16720,16720,0
20241002,153300,1147205500,16720,16720,16720,16720,0
20241002,153200,1147205500,16720,16720,16720,16720,1330
20241002,153100,1147205500,16720,16720,16720,16720,0
20241002,153000,1147205500,16720,16720,16720,16720,1330
20241002,152900,1124967900,16740,16740,16740,16740,0
20241002,152800,1124967900,16740,16740,16740,16740,0
20241002,152700,1124967900,16740,16740,16740,16740,0
20241002,152600,1124967900,16740,16740,16740,16740,0
20241002,152500,1124967900,16740,16740,16740,16740,0
20241002,152400,1124967900,16740,16740,16740,16740,0
20241002,152300,1124967900,16740,16740,16740,16740,0
20241002,152200,1124967900,16740,16740,16740,16740,0
20241002,152100,1124967900,16740,16740,16740,16740,0
20241002,152000,1124967900,16740,16740,16740,16740,0
20241002,151900,1124967900,16740,16730,16740,16720,581
20241002,151800,1115252250,16720,16730,16730,16720,158
20241002,151700,1112609110,16720,16690,16720,16690,429
20241002,151600,1105436930,16690,16730,16730,16690,129
20241002,151500,1103283350,16690,16700,16700,16690,554
20241002,151400,1094033040,16700,16710,16710,16700,561
20241002,151300,1084662370,16700,16710,16710,16700,632
20241002,151200,1074107410,16700,16710,16710,16700,448
20241002,151100,1066621640,16710,16710,16710,16700,356
20241002,151000,1060673010,16710,16720,16720,16700,557
20241002,150900,1051364330,16720,16710,16720,16710,121
20241002,150800,1049342120,16710,16720,16730,16710,167
20241002,150700,1046549990,16760,16720,16760,16720,133
20241002,150600,1044322730,16720,16730,16740,16720,75
20241002,150500,1043068590,16720,16720,16720,16710,161
20241002,150400,1040377320,16720,16720,16720,16710,184
20241002,150300,1037301640,16710,16710,16720,16710,104
20241002,150200,1035563680,16710,16710,16710,16710,0
20241002,150100,1035563680,16710,16720,16720,16710,114
20241002,150000,1033658380,16720,16720,16720,16710,128
20241002,145900,1031518990,16720,16730,16730,16710,598
20241002,145800,1021520170,16730,16730,16730,16730,235
20241002,145700,1017588620,16730,16740,16740,16730,489
20241002,145600,1009407010,16740,16740,16740,16740,1
20241002,145500,1009390270,16730,16740,16750,16730,123
20241002,145400,1007331240,16740,16740,16740,16740,110
20241002,145300,1005489840,16740,16740,16740,16740,66
20241002,145200,1004385000,16760,16740,16760,16740,96
20241002,145100,1002777840,16740,16740,16740,16740,35
20241002,145000,1002191940,16740,16730,16750,16730,227
20241002,144900,998392080,16740,16740,16740,16740,66
20241002,144800,997287240,16740,16740,16740,16740,77
20241002,144700,995998260,16740,16740,16750,16740,94
20241002,144600,994424690,16750,16750,16750,16740,21
20241002,144500,994072950,16750,16750,16750,16740,59
20241002,144400,993084710,16740,16740,16740,16740,88
20241002,144300,991611590,16740,16740,16740,16740,117
20241002,144200,989653010,16740,16740,16740,16740,103
20241002,144100,987928790,16740,16750,16750,16740,251
20241002,144000,983726410,16740,16750,16750,16740,35
20241002,143900,983140490,16740,16760,16760,16740,269
20241002,143800,978633300,16740,16740,16740,16740,118
20241002,143700,976657980,16740,16750,16760,16740,166
20241002,143600,973878390,16750,16750,16750,16750,77
20241002,143500,972588640,16750,16770,16770,16750,402
20241002,143400,965848560,16770,16770,16780,16770,129
20241002,143300,963685220,16770,16770,16770,16770,107
20241002,143200,961890830,16770,16780,16780,16770,52
20241002,143100,961018520,16780,16780,16780,16780,97
20241002,143000,959390860,16790,16780,16790,16780,130
20241002,142900,957209440,16790,16780,16790,16780,5
20241002,142800,957125500,16780,16780,16780,16780,113
20241002,142700,955229360,16780,16780,16780,16780,78
20241002,142600,953920520,16790,16790,16790,16790,106
20241002,142500,952140780,16790,16800,16800,16790,386
20241002,142400,945656630,16800,16800,16800,16800,43
20241002,142300,944934230,16800,16800,16800,16800,92
20241002,142200,943388630,16800,16830,16830,16800,78
20241002,142100,942077560,16800,16810,16820,16800,110
20241002,142000,940228620,16820,16820,16820,16820,89
20241002,141900,938731640,16820,16800,16820,16800,38
20241002,141800,938092960,16820,16810,16820,16800,80
20241002,141700,936748280,16810,16820,16820,16810,115
20241002,141600,934814130,16820,16820,16820,16820,79
20241002,141500,933485350,16820,16820,16820,16820,90
20241002,141400,931971550,16830,16830,16840,16830,277
20241002,141300,927308040,16830,16840,16840,16830,11
20241002,141200,927122890,16840,16830,16850,16830,179
20241002,141100,924108840,16830,16840,16840,16830,304
20241002,141000,918990510,16840,16860,16860,16840,69
20241002,140900,917828470,16860,16880,16880,16860,67
20241002,140800,916697770,16880,16840,16880,16840,65
20241002,140700,915601890,16840,16840,16850,16840,113
20241002,140600,913698900,16830,16830,16830,16830,66
20241002,140500,912588120,16830,16830,16830,16830,105
20241002,140400,910820970,16850,16830,16850,16830,179
20241002,140300,907807380,16840,16830,16840,16830,2
20241002,140200,907773710,16820,16820,16820,16820,97
20241002,140100,906142170,16820,16820,16820,16820,77
20241002,140000,904847030,16820,16830,16830,16820,101
20241002,135900,903148200,16820,16840,16840,16820,96
20241002,135800,901532840,16820,16830,16840,16820,177
20241002,135700,898554550,16830,16840,16840,16830,21
20241002,135600,898201020,16830,16830,16830,16830,78
20241002,135500,896888280,16830,16830,16830,16830,91
20241002,135400,895356750,16830,16850,16850,16830,66
20241002,135300,894245950,16830,16820,16840,16820,163
20241002,135200,891503370,16820,16820,16820,16820,1
20241002,135100,891486550,16830,16820,16830,16820,91
20241002,135000,889955290,16820,16830,16830,16820,77
20241002,134900,888660030,16830,16830,16830,16830,100
20241002,134800,886977030,16830,16840,16840,16830,443
20241002,134700,879517380,16840,16870,16880,16840,1049
20241002,134600,861835810,16860,16880,16880,16860,117
20241002,134500,859862870,16860,16880,16880,16860,78
20241002,134400,858547530,16880,16870,16880,16870,142
20241002,134300,856151450,16870,16870,16870,16870,65
20241002,134200,855054900,16870,16870,16870,16870,77
20241002,134100,853755910,16870,16870,16870,16870,38
20241002,134000,853114850,16870,16870,16890,16870,79
20241002,133900,851781840,16870,16880,16880,16870,86
20241002,133800,850330800,16880,16870,16880,16870,108
20241002,133700,848508530,16870,16870,16870,16870,76
20241002,133600,847226410,16870,16880,16880,16870,51
20241002,133500,846365840,16870,16880,16880,16870,77
20241002,133400,845066720,16880,16910,16910,16860,121
20241002,133300,843024790,16890,16870,16890,16860,106
20241002,133200,841236190,16870,16870,16890,16870,106
20241002,133100,839447930,16880,16880,16880,16880,2
20241002,133000,839414170,16860,16880,16910,16860,379
20241002,132900,833015540,16870,16870,16870,16870,84
20241002,132800,831598460,16870,16870,16870,16870,127
20241002,132700,829455970,16890,16890,16900,16870,120
20241002,132600,827429710,16890,16880,16900,16870,120
20241002,132500,825403790,16890,16880,16890,16880,53
20241002,132400,824508970,16880,16900,16900,16870,216
20241002,132300,820860720,16900,16900,16920,16900,1141
20241002,132200,801577660,16900,16910,16920,16900,195
20241002,132100,798280500,16910,16910,16910,16910,64
20241002,132000,797198260,16910,16910,16910,16910,19
20241002,131900,796876970,16910,16910,16910,16910,74
20241002,131800,795625630,16910,16920,16930,16910,96
20241002,131700,794001980,16910,16920,16940,16910,79
20241002,131600,792665660,16930,16900,16930,16900,142
20241002,131500,790264320,16900,16920,16920,16900,222
20241002,131400,786508470,16940,16940,16940,16920,183
20241002,131300,783410350,16930,16930,16950,16930,107
20241002,131200,781598600,16930,16950,16950,16930,71
20241002,131100,780396430,16950,16930,16950,16930,99
20241002,131000,778720280,16950,16930,16950,16930,74
20241002,130900,777467260,16930,16930,16930,16930,1
20241002,130800,777450330,16930,16930,16950,16930,123
20241002,130700,775367320,16940,16980,16980,16930,412
20241002,130600,768380530,16980,16940,16980,16940,104
20241002,130500,766618280,16940,16940,16940,16940,65
20241002,130400,765517180,16970,16960,16970,16960,6
20241002,130300,765415370,16940,16950,16950,16940,206
20241002,130200,761924710,16970,16970,16970,16970,2
20241002,130100,761890770,16980,16970,16990,16970,119
20241002,130000,759869170,16960,16960,16960,16940,135
20241002,125900,757580850,16960,16950,16960,16940,84
20241002,125800,756157030,16970,16980,16980,16970,70
20241002,125700,754968780,16980,16990,16990,16980,94
20241002,125600,753372370,16980,16980,16980,16980,131
20241002,125500,751147990,16980,16980,16980,16980,100
20241002,125400,749449990,16980,16980,16980,16980,92
20241002,125300,747887830,17000,16980,17010,16980,12
20241002,125200,747683850,16980,16930,17000,16930,1894
20241002,125100,715536480,16930,16930,16930,16930,91
20241002,125000,713995850,16930,16930,16930,16930,64
20241002,124900,712912330,16930,16930,16940,16930,141
20241002,124800,710524720,16930,16930,16930,16930,12
20241002,124700,710321560,16940,16940,16950,16930,72
20241002,124600,709102050,16920,16920,16920,16920,68
20241002,124500,707951490,16920,16920,16920,16920,94
20241002,124400,706361010,16930,16940,16940,16930,77
20241002,124300,705056660,16940,16920,16950,16920,83
20241002,124200,703651750,16940,16920,16940,16900,75
20241002,124100,702383030,16900,16900,16900,16900,65
20241002,124000,701284530,16910,16930,16940,16910,116
20241002,123900,699322150,16920,16920,16920,16900,79
20241002,123800,697986770,16920,16920,16920,16920,368
20241002,123700,691760210,16920,16930,16930,16910,277
20241002,123600,687073370,16880,16880,16910,16880,354
20241002,123500,681090010,16880,16890,16890,16880,95
20241002,123400,679485770,16900,16900,16910,16880,184
20241002,123300,676376450,16880,16880,16880,16880,83
20241002,123200,674975410,16900,16890,16900,16890,114
20241002,123100,673049550,16900,16880,16900,16880,583
20241002,123000,663208410,16860,16860,16870,16860,119
20241002,122900,661202060,16840,16840,16840,16840,77
20241002,122800,659905380,16840,16850,16860,16840,97
20241002,122700,658271870,16850,16840,16870,16840,88
20241002,122600,656789320,16850,16850,16850,16840,44
20241002,122500,656048070,16840,16850,16850,16840,97
20241002,122400,654414270,16840,16830,16850,16820,831
20241002,122300,640419450,16830,16840,16850,16830,288
20241002,122200,635569690,16830,16830,16850,16820,177
20241002,122100,632591200,16830,16840,16840,16830,53
20241002,122000,631698690,16840,16860,16860,16840,65
20241002,121900,630604070,16860,16830,16880,16830,393
20241002,121800,623974380,16830,16790,16860,16790,102
20241002,121700,622258020,16790,16830,16830,16770,122
20241002,121600,620208120,16800,16800,16820,16800,32
20241002,121500,619670500,16800,16820,16820,16800,74
20241002,121400,618427100,16790,16800,16800,16790,82
20241002,121300,617050140,16800,16800,16810,16800,154
20241002,121200,614462300,16810,16820,16830,16810,129
20241002,121100,612293520,16820,16800,16820,16800,66
20241002,121000,611184690,16820,16790,16820,16790,2
20241002,120900,611151080,16810,16780,16810,16780,114
20241002,120800,609237450,16780,16770,16800,16770,68
20241002,120700,608096380,16790,16770,16790,16760,380
20241002,120600,601721720,16740,16750,16750,16740,77
20241002,120500,600431980,16750,16760,16760,16750,15
20241002,120400,600180700,16740,16740,16740,16740,88
20241002,120300,598707580,16750,16750,16750,16740,275
20241002,120200,594103700,16740,16750,16750,16740,105
20241002,120100,592345190,16750,16760,16760,16750,136
20241002,120000,590066710,16750,16770,16770,16750,92
20241002,115900,588525280,16750,16760,16760,16750,210
20241002,115800,585006820,16760,16770,16770,16760,78
20241002,115700,583699530,16760,16760,16760,16760,101
20241002,115600,582006770,16780,16760,16780,16760,95
20241002,115500,580413970,16760,16750,16770,16750,99
20241002,115400,578755250,16750,16750,16750,16750,27
20241002,115300,578303000,16750,16750,16770,16750,108
20241002,115200,576493900,16750,16750,16750,16750,65
20241002,115100,575405150,16750,16750,16750,16750,64
20241002,115000,574333150,16750,16750,16770,16750,97
20241002,114900,572708370,16770,16750,16770,16740,47
20241002,114800,571921100,16750,16770,16780,16750,58
20241002,114700,570949310,16760,16760,16760,16740,757
20241002,114600,558264860,16760,16770,16770,16760,485
20241002,114500,550132520,16770,16810,16810,16770,222
20241002,114400,546407220,16790,16800,16800,16790,254
20241002,114300,542140870,16800,16800,16800,16800,103
20241002,114200,540410470,16810,16810,16810,16800,81
20241002,114100,539049520,16810,16820,16820,16810,317
20241002,114000,533720420,16820,16830,16830,16820,48
20241002,113900,532912590,16830,16850,16850,16830,102
20241002,113800,531194540,16850,16850,16850,16850,11
20241002,113700,531009190,16850,16850,16850,16850,64
20241002,113600,529930790,16850,16850,16850,16850,86
20241002,113500,528481690,16860,16860,16860,16860,77
20241002,113400,527183470,16860,16860,16860,16860,103
20241002,113300,525446890,16870,16870,16870,16870,50
20241002,113200,524603390,16870,16860,16880,16860,370
20241002,113100,518361130,16860,16860,16880,16860,66
20241002,113000,517247720,16840,16840,16860,16840,77
20241002,112900,515951020,16830,16840,16840,16830,94
20241002,112800,514368350,16820,16830,16830,16820,2
20241002,112700,514334700,16820,16820,16820,16820,108
20241002,112600,512518140,16810,16810,16810,16810,78
20241002,112500,511206960,16810,16810,16810,16810,84
20241002,112400,509794920,16810,16870,16870,16810,1033
20241002,112300,492388890,16870,16850,16870,16850,70
20241002,112200,491209370,16850,16850,16850,16850,41
20241002,112100,490518520,16850,16900,16900,16850,863
20241002,112000,475941800,16900,16900,16900,16900,128
20241002,111900,473778600,16910,16900,16910,16900,118
20241002,111800,471783990,16900,16900,16900,16900,70
20241002,111700,470600990,16900,16900,16910,16900,48
20241002,111600,469789490,16910,16910,16910,16910,54
20241002,111500,468876350,16910,16910,16910,16900,523
20241002,111400,460033280,16920,16910,16920,16910,75
20241002,111300,458764980,16910,16910,16910,16910,93
20241002,111200,457192350,16930,16920,16990,16920,139
20241002,111100,454831710,16890,16870,16920,16870,276
20241002,111000,450167020,16870,16870,16870,16870,29
20241002,110900,449677790,16880,16850,16880,16850,104
20241002,110800,447922350,16860,16870,16870,16850,297
20241002,110700,442913440,16870,16870,16870,16850,22
20241002,110600,442542540,16870,16870,16870,16870,125
20241002,110500,440433790,16850,16830,16850,16810,81
20241002,110400,439069660,16850,16810,16850,16810,823
20241002,110300,425210310,16810,16820,16820,16810,32
20241002,110200,424672250,16820,16820,16820,16820,0
20241002,110100,424672250,16820,16820,16840,16820,339
20241002,110000,418970250,16820,16810,16820,16810,6
20241002,105900,418869380,16810,16800,16810,16800,24
20241002,105800,418466070,16810,16810,16840,16810,27
20241002,105700,418012120,16800,16800,16800,16800,13
20241002,105600,417793720,16810,16820,16830,16810,58
20241002,105500,416818250,16800,16800,16800,16800,14
20241002,105400,416583050,16800,16800,16800,16800,21
20241002,105300,416230250,16800,16800,16800,16800,26
20241002,105200,415793450,16800,16800,16800,16800,12
20241002,105100,415591850,16800,16800,16800,16800,30
20241002,105000,415087850,16800,16800,16800,16800,0
20241002,104900,415087850,16800,16800,16800,16800,32
20241002,104800,414550250,16800,16800,16800,16800,15
20241002,104700,414298250,16800,16800,16800,16800,30
20241002,104600,413794250,16810,16810,16810,16810,39
20241002,104500,413138660,16800,16800,16800,16800,14
20241002,104400,412903460,16800,16810,16810,16800,171
20241002,104300,410029130,16810,16810,16810,16810,1
20241002,104200,410012320,16820,16830,16830,16810,217
20241002,104100,406362590,16820,16820,16820,16820,1
20241002,104000,406345770,16840,16820,16840,16820,156
20241002,103900,403720950,16820,16830,16840,16820,5
20241002,103800,403636800,16820,16820,16820,16820,13
20241002,103700,403418140,16820,16820,16820,16820,25
20241002,103600,402997640,16820,16810,16820,16810,16
20241002,103500,402728630,16810,16800,16810,16800,42
20241002,103400,402022840,16800,16800,16800,16800,13
20241002,103300,401804440,16800,16800,16800,16800,1
20241002,103200,401787640,16800,16800,16800,16800,35
20241002,103100,401199640,16800,16800,16800,16800,1
20241002,103000,401182840,16790,16790,16810,16790,326
20241002,102900,395704680,16790,16780,16790,16780,18
20241002,102800,395402480,16790,16780,16790,16780,75
20241002,102700,394143650,16780,16790,16790,16780,48
20241002,102600,393337740,16790,16790,16790,16790,0
20241002,102500,393337740,16790,16780,16790,16780,37
20241002,102400,392716690,16780,16790,16790,16780,57
20241002,102300,391759800,16780,16790,16790,16780,52
20241002,102200,390886730,16790,16790,16790,16790,101
20241002,102100,389190940,16780,16780,16790,16780,33
20241002,102000,388637180,16780,16780,16780,16780,0
20241002,101900,388637180,16780,16780,16790,16780,15
20241002,101800,388385470,16780,16790,16840,16780,302
20241002,101700,383301370,16790,16790,16790,16790,13
20241002,101600,383083100,16780,16780,16820,16780,426
20241002,101500,375921780,16780,16790,16790,16780,213
20241002,101400,372346850,16790,16790,16790,16790,26
20241002,101300,371910310,16790,16790,16790,16790,11
20241002,101200,371725620,16820,16790,16820,16790,11
20241002,101100,371540660,16780,16800,16800,16780,47
20241002,101000,370751520,16780,16780,16780,16780,5
20241002,100900,370667620,16790,16780,16790,16780,42
20241002,100800,369962850,16780,16800,16800,16780,112
20241002,100700,368083470,16800,16800,16800,16800,20
20241002,100600,367747470,16820,16820,16820,16820,19
20241002,100500,367427890,16820,16780,16830,16780,121
20241002,100400,365395120,16780,16760,16800,16760,198
20241002,100300,362071790,16760,16760,16760,16760,14
20241002,100200,361837150,16750,16750,16750,16750,19
20241002,100100,361518900,16760,16750,16760,16750,15
20241002,100000,361267630,16750,16750,16770,16750,140
20241002,095900,358922610,16750,16760,16770,16750,33
20241002,095800,358369790,16760,16740,16760,16740,56
20241002,095700,357431250,16740,16740,16760,16740,36
20241002,095600,356828590,16750,16740,16750,16740,14
20241002,095500,356594100,16750,16750,16750,16750,31
20241002,095400,356074850,16750,16750,16750,16750,3
20241002,095300,356024600,16740,16740,16740,16740,14
20241002,095200,355790240,16740,16750,16760,16730,63
20241002,095100,354734890,16740,16740,16740,16740,1
20241002,095000,354718150,16730,16730,16730,16730,41
20241002,094900,354032220,16730,16730,16730,16730,2
20241002,094800,353998760,16730,16730,16730,16720,134
20241002,094700,351757080,16730,16770,16770,16710,1063
20241002,094600,333968570,16770,16810,16810,16760,55
20241002,094500,333045530,16810,16790,16810,16790,26
20241002,094400,332608970,16790,16800,16810,16790,94
20241002,094300,331029390,16790,16770,16790,16770,24
20241002,094200,330626890,16760,16770,16770,16760,72
20241002,094100,329420060,16800,16740,16800,16740,429
20241002,094000,322234370,16750,16750,16750,16730,126
20241002,093900,320123890,16750,16730,16760,16730,41
20241002,093800,319436840,16730,16720,16760,16720,85
20241002,093700,318014620,16700,16710,16810,16700,45
20241002,093600,317262050,16710,16700,16740,16690,34
20241002,093500,316694440,16700,16690,16710,16670,1312
20241002,093400,294782330,16680,16640,16680,16630,559
20241002,093300,285474610,16630,16660,16660,16630,837
20241002,093200,271541230,16660,16740,16740,16650,2316
20241002,093100,232867550,16740,16730,16740,16730,391
20241002,093000,226325810,16740,16760,16780,16730,1507
20241002,092900,201090160,16770,16760,16770,16750,286
20241002,092800,196295880,16780,16770,16780,16760,30
20241002,092700,195792510,16760,16760,16760,16760,11
20241002,092600,195608150,16760,16750,16770,16750,171
20241002,092500,192743600,16750,16770,16780,16750,153
20241002,092400,190177160,16750,16770,16770,16750,123
20241002,092300,188114680,16760,16760,16760,16760,3
20241002,092200,188064400,16750,16770,16780,16750,379
20241002,092100,181713780,16770,16840,16840,16750,2209
20241002,092000,144631660,16820,16870,16870,16820,343
20241002,091900,138851890,16860,16870,16890,16860,39
20241002,091800,138193850,16870,16900,16900,16870,74
20241002,091700,136945390,16900,16900,16900,16880,890
20241002,091600,121917050,16880,16880,16880,16880,0
20241002,091500,121917050,16880,16900,16900,16880,80
20241002,091400,120565950,16890,16970,16970,16890,62
20241002,091300,119513890,16970,16890,16990,16890,160
20241002,091200,116803320,16880,16870,16880,16860,42
20241002,091100,116094410,16880,16870,16880,16840,201
20241002,091000,112706630,16880,16950,16950,16880,2986
20241002,090900,62214940,16950,16960,16970,16950,806
20241002,090800,48541100,16950,17000,17000,16950,448
20241002,090700,40931200,16990,16990,16990,16990,74
20241002,090600,39673940,16970,17040,17040,16960,21
20241002,090500,39317540,16950,16950,16950,16950,1
20241002,090400,39300590,16950,16940,16980,16940,113
20241002,090300,37384240,16940,16950,16950,16940,124
20241002,090200,35282840,16980,16950,16980,16940,543
20241002,090100,26063960,16960,17050,17050,16960,353
20241002,090000,20062560,17060,17060,17060,17060,1076