KissMeData/200710/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,204000,4656027220,17010,17010,17010,17010,3488
20241015,203900,4656027220,17010,17010,17010,17010,0
20241015,203800,4656027220,17010,17010,17010,17010,0
20241015,203700,4656027220,17010,17010,17010,17010,0
20241015,203600,4656027220,17010,17010,17010,17010,0
20241015,203500,4656027220,17010,17010,17010,17010,0
20241015,203400,4656027220,17010,17010,17010,17010,0
20241015,203300,4656027220,17010,17010,17010,17010,0
20241015,203200,4656027220,17010,17010,17010,17010,0
20241015,203100,4656027220,17010,17010,17010,17010,0
20241015,203000,4656027220,17010,17010,17010,17010,0
20241015,202900,4656027220,17010,17010,17010,17010,0
20241015,202800,4656027220,17010,17010,17010,17010,0
20241015,202700,4656027220,17010,17010,17010,17010,0
20241015,202600,4656027220,17010,17010,17010,17010,0
20241015,202500,4656027220,17010,17010,17010,17010,0
20241015,202400,4656027220,17010,17010,17010,17010,0
20241015,202300,4656027220,17010,17010,17010,17010,0
20241015,202200,4656027220,17010,17010,17010,17010,0
20241015,202100,4656027220,17010,17010,17010,17010,0
20241015,202000,4656027220,17010,17010,17010,17010,0
20241015,201900,4656027220,17010,17010,17010,17010,0
20241015,201800,4656027220,17010,17010,17010,17010,0
20241015,201700,4656027220,17010,17010,17010,17010,0
20241015,201600,4656027220,17010,17010,17010,17010,0
20241015,201500,4656027220,17010,17010,17010,17010,0
20241015,201400,4656027220,17010,17010,17010,17010,0
20241015,201300,4656027220,17010,17010,17010,17010,0
20241015,201200,4656027220,17010,17010,17010,17010,0
20241015,201100,4656027220,17010,17010,17010,17010,0
20241015,201000,4656027220,17010,17010,17010,17010,3488
20241015,200900,4656027220,17010,17010,17010,17010,0
20241015,200800,4656027220,17010,17010,17010,17010,0
20241015,200700,4656027220,17010,17010,17010,17010,0
20241015,200600,4656027220,17010,17010,17010,17010,0
20241015,200500,4656027220,17010,17010,17010,17010,0
20241015,200400,4656027220,17010,17010,17010,17010,0
20241015,200300,4656027220,17010,17010,17010,17010,0
20241015,200200,4656027220,17010,17010,17010,17010,0
20241015,200100,4656027220,17010,17010,17010,17010,0
20241015,200000,4656027220,17010,17010,17010,17010,0
20241015,195900,4656027220,17010,17010,17010,17010,0
20241015,195800,4656027220,17010,17010,17010,17010,0
20241015,195700,4656027220,17010,17010,17010,17010,0
20241015,195600,4656027220,17010,17010,17010,17010,0
20241015,195500,4656027220,17010,17010,17010,17010,0
20241015,195400,4656027220,17010,17010,17010,17010,0
20241015,195300,4656027220,17010,17010,17010,17010,0
20241015,195200,4656027220,17010,17010,17010,17010,0
20241015,195100,4656027220,17010,17010,17010,17010,0
20241015,195000,4656027220,17010,17010,17010,17010,0
20241015,194900,4656027220,17010,17010,17010,17010,0
20241015,194800,4656027220,17010,17010,17010,17010,0
20241015,194700,4656027220,17010,17010,17010,17010,0
20241015,194600,4656027220,17010,17010,17010,17010,0
20241015,194500,4656027220,17010,17010,17010,17010,0
20241015,194400,4656027220,17010,17010,17010,17010,0
20241015,194300,4656027220,17010,17010,17010,17010,0
20241015,194200,4656027220,17010,17010,17010,17010,0
20241015,194100,4656027220,17010,17010,17010,17010,0
20241015,194000,4656027220,17010,17010,17010,17010,3488
20241015,193900,4656027220,17010,17010,17010,17010,0
20241015,193800,4656027220,17010,17010,17010,17010,0
20241015,193700,4656027220,17010,17010,17010,17010,0
20241015,193600,4656027220,17010,17010,17010,17010,0
20241015,193500,4656027220,17010,17010,17010,17010,0
20241015,193400,4656027220,17010,17010,17010,17010,0
20241015,193300,4656027220,17010,17010,17010,17010,0
20241015,193200,4656027220,17010,17010,17010,17010,0
20241015,193100,4656027220,17010,17010,17010,17010,0
20241015,193000,4656027220,17010,17010,17010,17010,0
20241015,192900,4656027220,17010,17010,17010,17010,0
20241015,192800,4656027220,17010,17010,17010,17010,0
20241015,192700,4656027220,17010,17010,17010,17010,0
20241015,192600,4656027220,17010,17010,17010,17010,0
20241015,192500,4656027220,17010,17010,17010,17010,0
20241015,192400,4656027220,17010,17010,17010,17010,0
20241015,192300,4656027220,17010,17010,17010,17010,0
20241015,192200,4656027220,17010,17010,17010,17010,0
20241015,192100,4656027220,17010,17010,17010,17010,0
20241015,192000,4656027220,17010,17010,17010,17010,0
20241015,191900,4656027220,17010,17010,17010,17010,0
20241015,191800,4656027220,17010,17010,17010,17010,0
20241015,191700,4656027220,17010,17010,17010,17010,0
20241015,191600,4656027220,17010,17010,17010,17010,0
20241015,191500,4656027220,17010,17010,17010,17010,0
20241015,191400,4656027220,17010,17010,17010,17010,0
20241015,191300,4656027220,17010,17010,17010,17010,0
20241015,191200,4656027220,17010,17010,17010,17010,0
20241015,191100,4656027220,17010,17010,17010,17010,0
20241015,191000,4656027220,17010,17010,17010,17010,3488
20241015,190900,4656027220,17010,17010,17010,17010,0
20241015,190800,4656027220,17010,17010,17010,17010,0
20241015,190700,4656027220,17010,17010,17010,17010,0
20241015,190600,4656027220,17010,17010,17010,17010,0
20241015,190500,4656027220,17010,17010,17010,17010,0
20241015,190400,4656027220,17010,17010,17010,17010,0
20241015,190300,4656027220,17010,17010,17010,17010,0
20241015,190200,4656027220,17010,17010,17010,17010,0
20241015,190100,4656027220,17010,17010,17010,17010,0
20241015,190000,4656027220,17010,17010,17010,17010,0
20241015,185900,4656027220,17010,17010,17010,17010,0
20241015,185800,4656027220,17010,17010,17010,17010,0
20241015,185700,4656027220,17010,17010,17010,17010,0
20241015,185600,4656027220,17010,17010,17010,17010,0
20241015,185500,4656027220,17010,17010,17010,17010,0
20241015,185400,4656027220,17010,17010,17010,17010,0
20241015,185300,4656027220,17010,17010,17010,17010,0
20241015,185200,4656027220,17010,17010,17010,17010,0
20241015,185100,4656027220,17010,17010,17010,17010,0
20241015,185000,4656027220,17010,17010,17010,17010,0
20241015,184900,4656027220,17010,17010,17010,17010,0
20241015,184800,4656027220,17010,17010,17010,17010,0
20241015,184700,4656027220,17010,17010,17010,17010,0
20241015,184600,4656027220,17010,17010,17010,17010,0
20241015,184500,4656027220,17010,17010,17010,17010,0
20241015,184400,4656027220,17010,17010,17010,17010,0
20241015,184300,4656027220,17010,17010,17010,17010,0
20241015,184200,4656027220,17010,17010,17010,17010,0
20241015,184100,4656027220,17010,17010,17010,17010,0
20241015,184000,4656027220,17010,17010,17010,17010,3488
20241015,183900,4656027220,17010,17010,17010,17010,0
20241015,183800,4656027220,17010,17010,17010,17010,0
20241015,183700,4656027220,17010,17010,17010,17010,0
20241015,183600,4656027220,17010,17010,17010,17010,0
20241015,183500,4656027220,17010,17010,17010,17010,0
20241015,183400,4656027220,17010,17010,17010,17010,0
20241015,183300,4656027220,17010,17010,17010,17010,0
20241015,183200,4656027220,17010,17010,17010,17010,0
20241015,183100,4656027220,17010,17010,17010,17010,0
20241015,183000,4656027220,17010,17010,17010,17010,0
20241015,182900,4656027220,17010,17010,17010,17010,0
20241015,182800,4656027220,17010,17010,17010,17010,0
20241015,182700,4656027220,17010,17010,17010,17010,0
20241015,182600,4656027220,17010,17010,17010,17010,0
20241015,182500,4656027220,17010,17010,17010,17010,0
20241015,182400,4656027220,17010,17010,17010,17010,0
20241015,182300,4656027220,17010,17010,17010,17010,0
20241015,182200,4656027220,17010,17010,17010,17010,0
20241015,182100,4656027220,17010,17010,17010,17010,0
20241015,182000,4656027220,17010,17010,17010,17010,0
20241015,181900,4656027220,17010,17010,17010,17010,0
20241015,181800,4656027220,17010,17010,17010,17010,0
20241015,181700,4656027220,17010,17010,17010,17010,0
20241015,181600,4656027220,17010,17010,17010,17010,0
20241015,181500,4656027220,17010,17010,17010,17010,0
20241015,181400,4656027220,17010,17010,17010,17010,0
20241015,181300,4656027220,17010,17010,17010,17010,0
20241015,181200,4656027220,17010,17010,17010,17010,0
20241015,181100,4656027220,17010,17010,17010,17010,0
20241015,181000,4656027220,17010,17010,17010,17010,3488
20241015,180900,4656027220,17010,17010,17010,17010,0
20241015,180800,4656027220,17010,17010,17010,17010,0
20241015,180700,4656027220,17010,17010,17010,17010,0
20241015,180600,4656027220,17010,17010,17010,17010,0
20241015,180500,4656027220,17010,17010,17010,17010,0
20241015,180400,4656027220,17010,17010,17010,17010,0
20241015,180300,4656027220,17010,17010,17010,17010,0
20241015,180200,4656027220,17010,17010,17010,17010,0
20241015,180100,4656027220,17010,17010,17010,17010,0
20241015,180000,4656027220,17010,17010,17010,17010,0
20241015,175900,4656027220,17010,17010,17010,17010,0
20241015,175800,4656027220,17010,17010,17010,17010,0
20241015,175700,4656027220,17010,17010,17010,17010,0
20241015,175600,4656027220,17010,17010,17010,17010,0
20241015,175500,4656027220,17010,17010,17010,17010,0
20241015,175400,4656027220,17010,17010,17010,17010,0
20241015,175300,4656027220,17010,17010,17010,17010,0
20241015,175200,4656027220,17010,17010,17010,17010,0
20241015,175100,4656027220,17010,17010,17010,17010,0
20241015,175000,4656027220,17010,17010,17010,17010,0
20241015,174900,4656027220,17010,17010,17010,17010,0
20241015,174800,4656027220,17010,17010,17010,17010,0
20241015,174700,4656027220,17010,17010,17010,17010,0
20241015,174600,4656027220,17010,17010,17010,17010,0
20241015,174500,4656027220,17010,17010,17010,17010,0
20241015,174400,4656027220,17010,17010,17010,17010,0
20241015,174300,4656027220,17010,17010,17010,17010,0
20241015,174200,4656027220,17010,17010,17010,17010,0
20241015,174100,4656027220,17010,17010,17010,17010,0
20241015,174000,4656027220,17010,17010,17010,17010,3488
20241015,173900,4656027220,17010,17010,17010,17010,0
20241015,173800,4656027220,17010,17010,17010,17010,0
20241015,173700,4656027220,17010,17010,17010,17010,0
20241015,173600,4656027220,17010,17010,17010,17010,0
20241015,173500,4656027220,17010,17010,17010,17010,0
20241015,173400,4656027220,17010,17010,17010,17010,0
20241015,173300,4656027220,17010,17010,17010,17010,0
20241015,173200,4656027220,17010,17010,17010,17010,0
20241015,173100,4656027220,17010,17010,17010,17010,0
20241015,173000,4656027220,17010,17010,17010,17010,0
20241015,172900,4656027220,17010,17010,17010,17010,0
20241015,172800,4656027220,17010,17010,17010,17010,0
20241015,172700,4656027220,17010,17010,17010,17010,0
20241015,172600,4656027220,17010,17010,17010,17010,0
20241015,172500,4656027220,17010,17010,17010,17010,0
20241015,172400,4656027220,17010,17010,17010,17010,0
20241015,172300,4656027220,17010,17010,17010,17010,0
20241015,172200,4656027220,17010,17010,17010,17010,0
20241015,172100,4656027220,17010,17010,17010,17010,0
20241015,172000,4656027220,17010,17010,17010,17010,0
20241015,171900,4656027220,17010,17010,17010,17010,0
20241015,171800,4656027220,17010,17010,17010,17010,0
20241015,171700,4656027220,17010,17010,17010,17010,0
20241015,171600,4656027220,17010,17010,17010,17010,0
20241015,171500,4656027220,17010,17010,17010,17010,0
20241015,171400,4656027220,17010,17010,17010,17010,0
20241015,171300,4656027220,17010,17010,17010,17010,0
20241015,171200,4656027220,17010,17010,17010,17010,0
20241015,171100,4656027220,17010,17010,17010,17010,0
20241015,171000,4656027220,17010,17010,17010,17010,3488
20241015,170900,4656027220,17010,17010,17010,17010,0
20241015,170800,4656027220,17010,17010,17010,17010,0
20241015,170700,4656027220,17010,17010,17010,17010,0
20241015,170600,4656027220,17010,17010,17010,17010,0
20241015,170500,4656027220,17010,17010,17010,17010,0
20241015,170400,4656027220,17010,17010,17010,17010,0
20241015,170300,4656027220,17010,17010,17010,17010,0
20241015,170200,4656027220,17010,17010,17010,17010,0
20241015,170100,4656027220,17010,17010,17010,17010,0
20241015,170000,4656027220,17010,17010,17010,17010,0
20241015,165900,4656027220,17010,17010,17010,17010,0
20241015,165800,4656027220,17010,17010,17010,17010,0
20241015,165700,4656027220,17010,17010,17010,17010,0
20241015,165600,4656027220,17010,17010,17010,17010,0
20241015,165500,4656027220,17010,17010,17010,17010,0
20241015,165400,4656027220,17010,17010,17010,17010,0
20241015,165300,4656027220,17010,17010,17010,17010,0
20241015,165200,4656027220,17010,17010,17010,17010,0
20241015,165100,4656027220,17010,17010,17010,17010,0
20241015,165000,4656027220,17010,17010,17010,17010,0
20241015,164900,4656027220,17010,17010,17010,17010,0
20241015,164800,4656027220,17010,17010,17010,17010,0
20241015,164700,4656027220,17010,17010,17010,17010,0
20241015,164600,4656027220,17010,17010,17010,17010,0
20241015,164500,4656027220,17010,17010,17010,17010,0
20241015,164400,4656027220,17010,17010,17010,17010,0
20241015,164300,4656027220,17010,17010,17010,17010,0
20241015,164200,4656027220,17010,17010,17010,17010,0
20241015,164100,4656027220,17010,17010,17010,17010,0
20241015,164000,4656027220,17010,17010,17010,17010,3488
20241015,163900,4656027220,17010,17010,17010,17010,0
20241015,163800,4656027220,17010,17010,17010,17010,0
20241015,163700,4656027220,17010,17010,17010,17010,0
20241015,163600,4656027220,17010,17010,17010,17010,0
20241015,163500,4656027220,17010,17010,17010,17010,0
20241015,163400,4656027220,17010,17010,17010,17010,0
20241015,163300,4656027220,17010,17010,17010,17010,0
20241015,163200,4656027220,17010,17010,17010,17010,0
20241015,163100,4656027220,17010,17010,17010,17010,0
20241015,163000,4656027220,17010,17010,17010,17010,0
20241015,162900,4656027220,17010,17010,17010,17010,0
20241015,162800,4656027220,17010,17010,17010,17010,0
20241015,162700,4656027220,17010,17010,17010,17010,0
20241015,162600,4656027220,17010,17010,17010,17010,0
20241015,162500,4656027220,17010,17010,17010,17010,0
20241015,162400,4656027220,17010,17010,17010,17010,0
20241015,162300,4656027220,17010,17010,17010,17010,0
20241015,162200,4656027220,17010,17010,17010,17010,0
20241015,162100,4656027220,17010,17010,17010,17010,0
20241015,162000,4656027220,17010,17010,17010,17010,0
20241015,161900,4656027220,17010,17010,17010,17010,0
20241015,161800,4656027220,17010,17010,17010,17010,0
20241015,161700,4656027220,17010,17010,17010,17010,0
20241015,161600,4656027220,17010,17010,17010,17010,0
20241015,161500,4656027220,17010,17010,17010,17010,0
20241015,161400,4656027220,17010,17010,17010,17010,0
20241015,161300,4656027220,17010,17010,17010,17010,0
20241015,161200,4656027220,17010,17010,17010,17010,0
20241015,161100,4656027220,17010,17010,17010,17010,0
20241015,161000,4656027220,17010,17010,17010,17010,3488
20241015,160900,4656027220,17010,17010,17010,17010,0
20241015,160800,4656027220,17010,17010,17010,17010,0
20241015,160700,4656027220,17010,17010,17010,17010,0
20241015,160600,4656027220,17010,17010,17010,17010,0
20241015,160500,4656027220,17010,17010,17010,17010,0
20241015,160400,4656027220,17010,17010,17010,17010,0
20241015,160300,4656027220,17010,17010,17010,17010,0
20241015,160200,4656027220,17010,17010,17010,17010,0
20241015,160100,4656027220,17010,17010,17010,17010,0
20241015,160000,4656027220,17010,17010,17010,17010,0
20241015,155900,4656027220,17010,17010,17010,17010,0
20241015,155800,4656027220,17010,17010,17010,17010,0
20241015,155700,4656027220,17010,17010,17010,17010,0
20241015,155600,4656027220,17010,17010,17010,17010,0
20241015,155500,4656027220,17010,17010,17010,17010,0
20241015,155400,4656027220,17010,17010,17010,17010,0
20241015,155300,4656027220,17010,17010,17010,17010,0
20241015,155200,4656027220,17010,17010,17010,17010,0
20241015,155100,4656027220,17010,17010,17010,17010,0
20241015,155000,4656027220,17010,17010,17010,17010,0
20241015,154900,4656027220,17010,17010,17010,17010,0
20241015,154800,4656027220,17010,17010,17010,17010,0
20241015,154700,4656027220,17010,17010,17010,17010,0
20241015,154600,4656027220,17010,17010,17010,17010,0
20241015,154500,4656027220,17010,17010,17010,17010,0
20241015,154400,4656027220,17010,17010,17010,17010,0
20241015,154300,4656027220,17010,17010,17010,17010,0
20241015,154200,4656027220,17010,17010,17010,17010,0
20241015,154100,4656027220,17010,17010,17010,17010,0
20241015,154000,4656027220,17010,17010,17010,17010,3488
20241015,153900,4656027220,17010,17010,17010,17010,0
20241015,153800,4656027220,17010,17010,17010,17010,0
20241015,153700,4656027220,17010,17010,17010,17010,0
20241015,153600,4656027220,17010,17010,17010,17010,0
20241015,153500,4656027220,17010,17010,17010,17010,0
20241015,153400,4656027220,17010,17010,17010,17010,0
20241015,153300,4656027220,17010,17010,17010,17010,0
20241015,153200,4656027220,17010,17010,17010,17010,0
20241015,153100,4656027220,17010,17010,17010,17010,0
20241015,153000,4656027220,17010,17010,17010,17010,3488
20241015,152900,4596696340,16970,16970,16970,16970,0
20241015,152800,4596696340,16970,16970,16970,16970,0
20241015,152700,4596696340,16970,16970,16970,16970,0
20241015,152600,4596696340,16970,16970,16970,16970,0
20241015,152500,4596696340,16970,16970,16970,16970,0
20241015,152400,4596696340,16970,16970,16970,16970,0
20241015,152300,4596696340,16970,16970,16970,16970,0
20241015,152200,4596696340,16970,16970,16970,16970,0
20241015,152100,4596696340,16970,16970,16970,16970,0
20241015,152000,4596696340,16970,16970,16970,16970,0
20241015,151900,4596696340,16970,16950,16970,16930,252
20241015,151800,4592424600,16950,16960,16960,16950,1530
20241015,151700,4566487750,16960,16960,16960,16950,320
20241015,151600,4561061440,16960,16970,16970,16960,1817
20241015,151500,4530228940,16970,16940,16970,16940,1703
20241015,151400,4501363760,16940,16940,16940,16920,417
20241015,151300,4494302400,16930,16940,16940,16920,499
20241015,151200,4485852160,16940,16930,16940,16930,233
20241015,151100,4481906340,16930,16900,16930,16900,767
20241015,151000,4468935840,16900,16900,16900,16890,1384
20241015,150900,4445546310,16900,16910,16910,16890,2117
20241015,150800,4409765850,16910,16900,16910,16900,808
20241015,150700,4396109330,16900,16910,16910,16890,1924
20241015,150600,4363599620,16910,16900,16910,16900,1599
20241015,150500,4336570000,16910,16920,16920,16910,1168
20241015,150400,4316818490,16920,16910,16920,16910,748
20241015,150300,4304168840,16910,16910,16910,16900,1235
20241015,150200,4283294000,16910,16910,16910,16910,324
20241015,150100,4277815160,16910,16950,16950,16910,3778
20241015,150000,4213863720,16950,16950,16950,16940,376
20241015,145900,4207492520,16950,16930,16950,16930,2591
20241015,145800,4163601830,16930,16930,16940,16930,1120
20241015,145700,4144640070,16930,16940,16940,16920,203
20241015,145600,4141203340,16930,16960,16970,16930,2088
20241015,145500,4105815320,16960,16970,16970,16960,271
20241015,145400,4101218180,16960,16980,16980,16960,311
20241015,145300,4095940880,16980,16970,16980,16970,347
20241015,145200,4090048930,16970,16970,16970,16970,50
20241015,145100,4089200430,16960,16970,16990,16960,544
20241015,145000,4079972960,16970,16960,16980,16960,625
20241015,144900,4069364870,16970,16980,16980,16960,1124
20241015,144800,4050283670,16980,16980,16980,16960,1453
20241015,144700,4025628070,16980,16980,16980,16970,479
20241015,144600,4017494750,16990,16980,16990,16980,194
20241015,144500,4014199550,16990,17010,17010,16990,981
20241015,144400,3997528990,17010,17010,17010,17010,176
20241015,144300,3994535230,17010,17000,17010,17000,78
20241015,144200,3993208630,17000,17000,17000,16990,723
20241015,144100,3980918520,17000,16990,17000,16990,189
20241015,144000,3977706340,17000,17000,17000,16990,1004
20241015,143900,3960647740,16990,16990,17000,16990,1814
20241015,143800,3929825540,17000,16980,17000,16970,2158
20241015,143700,3893181170,16980,16980,16980,16980,1371
20241015,143600,3869901590,16990,16990,16990,16970,626
20241015,143500,3859274780,16990,16970,16990,16970,262
20241015,143400,3854826040,16970,17010,17010,16970,4007
20241015,143300,3786772070,17010,17000,17010,17000,143
20241015,143200,3784340570,17000,17020,17020,17000,3044
20241015,143100,3732567100,17020,17020,17020,17010,725
20241015,143000,3720227620,17020,17010,17020,17010,450
20241015,142900,3712569750,17000,17000,17030,16990,231
20241015,142800,3708641760,17000,17000,17000,16990,893
20241015,142700,3693464320,16990,17060,17060,16990,8389
20241015,142600,3550763420,17050,17070,17070,17050,1646
20241015,142500,3522691440,17070,17070,17070,17060,798
20241015,142400,3509073820,17070,17070,17110,17060,4691
20241015,142300,3428929580,17070,17080,17080,17060,1938
20241015,142200,3395854910,17080,17080,17080,17070,254
20241015,142100,3391517460,17080,17080,17080,17080,196
20241015,142000,3388169780,17080,17070,17080,17070,160
20241015,141900,3385438530,17070,17080,17120,17070,6214
20241015,141800,3279186220,17090,17090,17090,17080,583
20241015,141700,3269225220,17100,17110,17110,17100,589
20241015,141600,3259153160,17110,17110,17110,17100,499
20241015,141500,3250617040,17110,17100,17110,17100,345
20241015,141400,3244717410,17110,17100,17110,17100,102
20241015,141300,3242973160,17110,17100,17110,17100,322
20241015,141200,3237465400,17100,17100,17110,17100,559
20241015,141100,3227902640,17100,17110,17110,17100,125
20241015,141000,3225764970,17100,17110,17110,17100,273
20241015,140900,3221096650,17120,17120,17120,17110,550
20241015,140800,3211682150,17100,17090,17100,17090,156
20241015,140700,3209015560,17080,17070,17080,17070,51
20241015,140600,3208144490,17080,17100,17100,17070,638
20241015,140500,3197252500,17080,17110,17110,17070,1058
20241015,140400,3179169330,17150,17080,17150,17080,587
20241015,140300,3169132690,17100,17080,17100,17070,1097
20241015,140200,3150396800,17080,17140,17150,17080,5794
20241015,140100,3051236900,17150,17160,17170,17140,778
20241015,140000,3037894760,17170,17190,17190,17150,2261
20241015,135900,2999102980,17190,17180,17190,17170,946
20241015,135800,2982859510,17170,17180,17180,17170,307
20241015,135700,2977586950,17180,17180,17190,17180,1644
20241015,135600,2949342030,17170,17180,17180,17170,1427
20241015,135500,2924834040,17170,17190,17190,17170,2667
20241015,135400,2879034560,17190,17200,17200,17190,329
20241015,135300,2873376260,17200,17200,17200,17190,207
20241015,135200,2869816620,17190,17170,17190,17170,165
20241015,135100,2866981780,17170,17170,17170,17160,115
20241015,135000,2865008070,17170,17170,17170,17160,261
20241015,134900,2860527710,17170,17200,17200,17160,1207
20241015,134800,2839806550,17200,17200,17210,17180,193
20241015,134700,2836488700,17200,17200,17200,17200,102
20241015,134600,2834734300,17200,17170,17200,17170,184
20241015,134500,2831573580,17170,17180,17190,17170,1078
20241015,134400,2813057680,17180,17180,17190,17180,390
20241015,134300,2806357430,17180,17180,17180,17170,221
20241015,134200,2802561550,17180,17180,17180,17180,2
20241015,134100,2802527190,17170,17180,17180,17170,672
20241015,134000,2790986770,17180,17170,17190,17170,398
20241015,133900,2784149540,17170,17180,17180,17170,200
20241015,133800,2780715040,17170,17180,17180,17170,100
20241015,133700,2778997710,17170,17200,17210,17170,300
20241015,133600,2773841260,17200,17170,17200,17170,253
20241015,133500,2769493320,17170,17180,17180,17170,89
20241015,133400,2767965150,17170,17180,17180,17170,312
20241015,133300,2762607890,17180,17180,17190,17170,1643
20241015,133200,2734396850,17170,17190,17200,17170,420
20241015,133100,2727179830,17200,17190,17200,17190,343
20241015,133000,2721282200,17180,17180,17180,17180,129
20241015,132900,2719065980,17180,17180,17190,17170,329
20241015,132800,2713415660,17180,17170,17180,17170,126
20241015,132700,2711251220,17170,17180,17180,17170,329
20241015,132600,2705599880,17180,17190,17190,17180,38
20241015,132500,2704946680,17180,17200,17200,17180,462
20241015,132400,2697009310,17180,17190,17190,17180,188
20241015,132300,2693778310,17190,17200,17200,17190,372
20241015,132200,2687383480,17190,17200,17200,17190,284
20241015,132100,2682499080,17200,17200,17210,17200,38
20241015,132000,2681845470,17200,17200,17200,17190,425
20241015,131900,2674536600,17190,17220,17220,17190,4221
20241015,131800,2601935570,17220,17220,17220,17200,534
20241015,131700,2592749190,17200,17220,17220,17200,671
20241015,131600,2581203590,17210,17220,17230,17210,1687
20241015,131500,2552165220,17220,17260,17260,17220,1544
20241015,131400,2525556080,17240,17240,17240,17240,3
20241015,131300,2525504360,17240,17240,17240,17240,2
20241015,131200,2525469880,17220,17270,17270,17220,1110
20241015,131100,2506343150,17250,17250,17250,17250,0
20241015,131000,2506343150,17250,17250,17250,17250,0
20241015,130900,2506343150,17250,17250,17250,17250,1
20241015,130800,2506325900,17250,17240,17250,17240,249
20241015,130700,2502031530,17220,17240,17240,17220,227
20241015,130600,2498121040,17230,17260,17260,17210,2345
20241015,130500,2457702330,17260,17300,17300,17260,354
20241015,130400,2451589130,17320,17320,17320,17320,5
20241015,130300,2451502530,17320,17320,17320,17320,100
20241015,130200,2449770530,17320,17320,17320,17320,317
20241015,130100,2444280090,17310,17250,17310,17250,710
20241015,130000,2432000370,17250,17260,17260,17250,139
20241015,125900,2429602120,17260,17250,17260,17250,40
20241015,125800,2428911980,17250,17250,17250,17240,309
20241015,125700,2423582320,17250,17250,17250,17250,39
20241015,125600,2422909570,17250,17260,17260,17250,187
20241015,125500,2419683810,17260,17260,17260,17260,125
20241015,125400,2417526310,17250,17250,17250,17250,0
20241015,125300,2417526310,17250,17270,17270,17250,1105
20241015,125200,2398460380,17270,17290,17290,17270,2236
20241015,125100,2359824860,17300,17290,17300,17290,236
20241015,125000,2355744370,17290,17290,17290,17290,79
20241015,124900,2354378460,17290,17290,17290,17290,153
20241015,124800,2351733090,17280,17290,17290,17280,401
20241015,124700,2344801020,17290,17300,17300,17290,361
20241015,124600,2338558400,17290,17300,17300,17290,203
20241015,124500,2335047360,17300,17310,17310,17300,37
20241015,124400,2334407210,17300,17300,17300,17300,94
20241015,124300,2332781010,17300,17320,17320,17300,122
20241015,124200,2330669310,17330,17330,17330,17330,2
20241015,124100,2330634650,17330,17330,17330,17330,8
20241015,124000,2330496010,17330,17310,17330,17310,78
20241015,123900,2329145220,17300,17300,17300,17290,468
20241015,123800,2321053310,17300,17300,17300,17300,1989
20241015,123700,2286643610,17300,17300,17300,17290,5
20241015,123600,2286557140,17290,17300,17300,17290,318
20241015,123500,2281058900,17300,17300,17300,17300,2
20241015,123400,2281024300,17300,17290,17300,17290,149
20241015,123300,2278448080,17290,17290,17290,17290,303
20241015,123200,2273209210,17290,17300,17300,17290,211
20241015,123100,2269559720,17290,17290,17290,17290,0
20241015,123000,2269559720,17290,17300,17300,17290,142
20241015,122900,2267104040,17300,17290,17300,17290,147
20241015,122800,2264562290,17300,17300,17300,17300,1
20241015,122700,2264544990,17300,17300,17300,17300,9
20241015,122600,2264389290,17300,17290,17300,17290,311
20241015,122500,2259009010,17290,17290,17300,17280,377
20241015,122400,2252491450,17280,17280,17280,17280,0
20241015,122300,2252491450,17280,17280,17280,17280,79
20241015,122200,2251126330,17280,17280,17280,17280,50
20241015,122100,2250262330,17280,17280,17290,17280,289
20241015,122000,2245268400,17290,17300,17300,17290,877
20241015,121900,2230104870,17300,17300,17300,17300,224
20241015,121800,2226229670,17300,17300,17300,17300,1
20241015,121700,2226212370,17300,17310,17310,17300,118
20241015,121600,2224170490,17310,17310,17310,17300,216
20241015,121500,2220433530,17300,17320,17320,17300,502
20241015,121400,2211748200,17320,17300,17320,17300,104
20241015,121300,2209946940,17300,17300,17300,17300,103
20241015,121200,2208165040,17300,17320,17320,17300,241
20241015,121100,2203993920,17300,17320,17320,17300,3131
20241015,121000,2149814090,17340,17340,17340,17320,222
20241015,120900,2145968260,17340,17340,17340,17340,100
20241015,120800,2144234260,17350,17340,17350,17340,137
20241015,120700,2141858370,17330,17330,17330,17330,78
20241015,120600,2140506630,17340,17330,17340,17330,41
20241015,120500,2139796000,17330,17350,17350,17330,208
20241015,120400,2136191200,17340,17360,17360,17340,73
20241015,120300,2134924270,17360,17360,17360,17360,0
20241015,120200,2134924270,17360,17350,17360,17350,194
20241015,120100,2131557380,17340,17340,17340,17340,0
20241015,120000,2131557380,17340,17340,17340,17340,1
20241015,115900,2131540040,17340,17340,17350,17330,312
20241015,115800,2126132080,17340,17340,17340,17340,10
20241015,115700,2125958680,17340,17360,17360,17340,190
20241015,115600,2122662900,17360,17360,17360,17360,2
20241015,115500,2122628180,17340,17350,17350,17330,639
20241015,115400,2111548320,17350,17350,17350,17350,61
20241015,115300,2110489970,17350,17350,17350,17350,201
20241015,115200,2107002620,17340,17340,17340,17340,135
20241015,115100,2104661720,17340,17340,17340,17340,1440
20241015,115000,2079692120,17340,17340,17340,17340,0
20241015,114900,2079692120,17340,17370,17370,17340,904
20241015,114800,2064000750,17370,17380,17380,17370,427
20241015,114700,2056579820,17380,17390,17390,17380,631
20241015,114600,2045613030,17380,17390,17390,17380,96
20241015,114500,2043944310,17390,17400,17400,17390,301
20241015,114400,2038709790,17390,17390,17390,17390,30
20241015,114300,2038188090,17390,17390,17390,17390,74
20241015,114200,2036901230,17400,17400,17400,17400,5
20241015,114100,2036814230,17410,17410,17410,17410,0
20241015,114000,2036814230,17410,17410,17410,17410,0
20241015,113900,2036814230,17410,17390,17410,17390,96
20241015,113800,2035143920,17380,17380,17380,17380,96
20241015,113700,2033475440,17380,17380,17380,17380,67
20241015,113600,2032310980,17380,17380,17380,17380,7
20241015,113500,2032189320,17370,17390,17390,17370,360
20241015,113400,2025931190,17390,17390,17390,17390,83
20241015,113300,2024487820,17390,17390,17390,17390,79
20241015,113200,2023114010,17400,17410,17410,17400,89
20241015,113100,2021564570,17410,17380,17420,17380,16
20241015,113000,2021285940,17380,17420,17420,17380,153
20241015,112900,2018624560,17430,17430,17430,17430,15
20241015,112800,2018363110,17430,17430,17430,17430,33
20241015,112700,2017787920,17420,17430,17430,17420,553
20241015,112600,2008154260,17420,17420,17420,17420,86
20241015,112500,2006656140,17420,17420,17420,17420,4
20241015,112400,2006586460,17420,17440,17440,17420,104
20241015,112300,2004774730,17440,17440,17440,17440,0
20241015,112200,2004774730,17440,17430,17440,17430,100
20241015,112100,2003030860,17430,17430,17430,17430,23
20241015,112000,2002629970,17430,17430,17430,17430,972
20241015,111900,1985688010,17430,17430,17430,17430,18
20241015,111800,1985374270,17440,17450,17450,17440,229
20241015,111700,1981378250,17440,17450,17450,17440,23
20241015,111600,1980977000,17450,17430,17450,17430,660
20241015,111500,1969465770,17430,17400,17430,17400,669
20241015,111400,1957822250,17420,17380,17420,17380,22
20241015,111300,1957439850,17380,17440,17440,17380,34
20241015,111200,1956848810,17450,17450,17450,17450,0
20241015,111100,1956848810,17450,17440,17450,17440,280
20241015,111000,1951963700,17360,17370,17370,17360,785
20241015,110900,1938330000,17360,17370,17370,17360,356
20241015,110800,1932147610,17360,17400,17400,17360,1421
20241015,110700,1907449780,17390,17390,17390,17390,0
20241015,110600,1907449780,17390,17410,17410,17390,1336
20241015,110500,1884216110,17470,17400,17470,17400,66
20241015,110400,1883067430,17390,17390,17490,17390,378
20241015,110300,1876492870,17490,17490,17490,17360,776
20241015,110200,1863012140,17490,17380,17490,17370,484
20241015,110100,1854578520,17370,17400,17400,17370,223
20241015,110000,1850703740,17470,17420,17470,17370,679
20241015,105900,1838881530,17420,17460,17460,17420,270
20241015,105800,1834174660,17460,17460,17460,17450,285
20241015,105700,1829199820,17460,17450,17460,17450,106
20241015,105600,1827349790,17460,17480,17480,17460,48
20241015,105500,1826511550,17450,17460,17470,17450,252
20241015,105400,1822109770,17460,17460,17460,17460,2
20241015,105300,1822074850,17470,17470,17470,17470,11
20241015,105200,1821882680,17490,17490,17490,17490,5
20241015,105100,1821795230,17490,17500,17500,17490,23
20241015,105000,1821392860,17510,17520,17520,17510,6
20241015,104900,1821287790,17520,17520,17520,17520,5
20241015,104800,1821200190,17530,17530,17530,17530,30
20241015,104700,1820674290,17530,17520,17530,17520,436
20241015,104600,1813034210,17520,17510,17520,17510,4
20241015,104500,1812964150,17510,17500,17510,17450,389
20241015,104400,1806169280,17500,17480,17500,17480,1190
20241015,104300,1785351770,17480,17480,17480,17480,21
20241015,104200,1784984690,17480,17480,17480,17480,0
20241015,104100,1784984690,17480,17480,17480,17480,50
20241015,104000,1784110690,17480,17440,17480,17430,504
20241015,103900,1775318580,17380,17430,17430,17380,400
20241015,103800,1768355470,17410,17420,17440,17410,429
20241015,103700,1760885730,17440,17440,17440,17440,48
20241015,103600,1760048610,17440,17440,17440,17440,104
20241015,103500,1758234850,17440,17430,17440,17430,82
20241015,103400,1756805550,17410,17370,17410,17370,275
20241015,103300,1752022210,17300,17300,17360,17300,280
20241015,103200,1747172980,17300,17300,17300,17300,290
20241015,103100,1742155980,17300,17310,17310,17300,650
20241015,103000,1730909680,17290,17300,17300,17290,26
20241015,102900,1730460040,17330,17330,17330,17330,6
20241015,102800,1730356060,17280,17310,17310,17280,793
20241015,102700,1716642000,17310,17320,17320,17310,364
20241015,102600,1710341060,17310,17310,17310,17310,0
20241015,102500,1710341060,17310,17310,17310,17310,12
20241015,102400,1710133340,17390,17360,17390,17290,5121
20241015,102300,1621476090,17420,17420,17420,17420,154
20241015,102200,1618793410,17360,17370,17370,17360,188
20241015,102100,1615528720,17420,17420,17420,17420,2
20241015,102000,1615493880,17420,17420,17420,17420,0
20241015,101900,1615493880,17420,17420,17420,17420,0
20241015,101800,1615493880,17420,17420,17420,17420,20
20241015,101700,1615145480,17420,17350,17420,17350,527
20241015,101600,1605989290,17360,17360,17360,17360,41
20241015,101500,1605277530,17360,17360,17360,17300,1264
20241015,101400,1583404890,17330,17380,17380,17320,113
20241015,101300,1581447400,17310,17360,17360,17310,3307
20241015,101200,1524197330,17360,17360,17360,17360,104
20241015,101100,1522391890,17340,17340,17350,17340,127
20241015,101000,1520189610,17330,17380,17380,17330,1073
20241015,100900,1501562460,17450,17390,17450,17370,2298
20241015,100800,1461625370,17460,17470,17470,17460,44
20241015,100700,1460856980,17470,17430,17470,17430,104
20241015,100600,1459044180,17430,17400,17430,17390,1213
20241015,100500,1437937020,17390,17390,17390,17380,102
20241015,100400,1436163630,17390,17390,17390,17390,524
20241015,100300,1427051270,17400,17400,17400,17400,130
20241015,100200,1424789270,17400,17410,17410,17380,1677
20241015,100100,1395617710,17430,17470,17470,17430,303
20241015,100000,1390333480,17470,17450,17470,17450,13
20241015,095900,1390106610,17450,17430,17450,17430,101
20241015,095800,1388344950,17440,17440,17440,17440,212
20241015,095700,1384647670,17450,17440,17450,17400,1043
20241015,095600,1366479300,17460,17460,17460,17460,1
20241015,095500,1366461840,17430,17430,17430,17430,18
20241015,095400,1366148100,17430,17480,17480,17430,157
20241015,095300,1363407350,17480,17480,17480,17480,0
20241015,095200,1363407350,17480,17490,17490,17480,35
20241015,095100,1362795540,17480,17420,17480,17420,703
20241015,095000,1350507700,17420,17420,17480,17420,156
20241015,094900,1347782600,17420,17430,17430,17400,417
20241015,094800,1340520670,17430,17430,17440,17430,167
20241015,094700,1337609810,17420,17440,17440,17420,2021
20241015,094600,1302387320,17430,17460,17500,17430,1718
20241015,094500,1272416730,17460,17460,17460,17460,350
20241015,094400,1266305730,17470,17490,17550,17470,1383
20241015,094300,1242138430,17490,17570,17570,17490,346
20241015,094200,1236083260,17580,17580,17580,17580,0
20241015,094100,1236083260,17580,17580,17580,17570,124
20241015,094000,1233903350,17590,17500,17590,17470,327
20241015,093900,1228178960,17460,17470,17470,17460,104
20241015,093800,1226362770,17460,17460,17460,17460,22
20241015,093700,1225978650,17450,17500,17510,17450,3456
20241015,093600,1165580110,17500,17510,17510,17500,866
20241015,093500,1150425010,17510,17510,17520,17500,625
20241015,093400,1139482510,17510,17560,17560,17510,1338
20241015,093300,1116022790,17550,17590,17630,17550,410
20241015,093200,1108816420,17600,17600,17600,17600,10
20241015,093100,1108640420,17600,17630,17630,17560,1864
20241015,093000,1075818260,17640,17640,17640,17640,260
20241015,092900,1071231860,17650,17640,17650,17640,95
20241015,092800,1069555540,17640,17630,17640,17610,807
20241015,092700,1055337870,17610,17610,17610,17610,127
20241015,092600,1053101400,17580,17660,17660,17580,2960
20241015,092500,1000934050,17660,17670,17670,17660,180
20241015,092400,997754940,17660,17720,17720,17660,387
20241015,092300,990915920,17680,17680,17680,17680,54
20241015,092200,989961200,17680,17680,17680,17670,803
20241015,092100,975770150,17670,17730,17730,17660,4417
20241015,092000,897645010,17720,17750,17750,17720,552
20241015,091900,887855770,17750,17800,17800,17750,1259
20241015,091800,865479160,17780,17780,17800,17770,502
20241015,091700,856548430,17770,17770,17770,17770,167
20241015,091600,853580840,17770,17730,17790,17730,400
20241015,091500,846472160,17730,17690,17730,17690,557
20241015,091400,836606320,17690,17700,17700,17690,439
20241015,091300,828839170,17690,17690,17690,17690,245
20241015,091200,824505120,17720,17670,17730,17670,80
20241015,091100,823089340,17670,17780,17780,17630,3900
20241015,091000,754083930,17780,17750,17790,17730,1881
20241015,090900,720694240,17760,17780,17790,17760,1334
20241015,090800,696979380,17790,17850,17860,17790,3116
20241015,090700,641489910,17850,17940,17940,17840,1777
20241015,090600,609711300,17930,17970,17990,17930,4825
20241015,090500,523015760,17970,17910,17970,17880,5933
20241015,090400,416674750,17910,17820,17930,17820,5736
20241015,090300,314038860,17820,17890,17890,17820,2487
20241015,090200,269658180,17890,17870,17900,17830,3404
20241015,090100,208805700,17860,17890,17900,17810,4497
20241015,090000,128447970,17810,17750,17900,17750,7215