KissMeData/206640/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205600,1698623430,16640,16640,16640,16640,4339
20241007,205500,1698623430,16640,16640,16640,16640,0
20241007,205400,1698623430,16640,16640,16640,16640,0
20241007,205300,1698623430,16640,16640,16640,16640,0
20241007,205200,1698623430,16640,16640,16640,16640,0
20241007,205100,1698623430,16640,16640,16640,16640,0
20241007,205000,1698623430,16640,16640,16640,16640,0
20241007,204900,1698623430,16640,16640,16640,16640,0
20241007,204800,1698623430,16640,16640,16640,16640,0
20241007,204700,1698623430,16640,16640,16640,16640,0
20241007,204600,1698623430,16640,16640,16640,16640,0
20241007,204500,1698623430,16640,16640,16640,16640,0
20241007,204400,1698623430,16640,16640,16640,16640,0
20241007,204300,1698623430,16640,16640,16640,16640,0
20241007,204200,1698623430,16640,16640,16640,16640,0
20241007,204100,1698623430,16640,16640,16640,16640,0
20241007,204000,1698623430,16640,16640,16640,16640,0
20241007,203900,1698623430,16640,16640,16640,16640,0
20241007,203800,1698623430,16640,16640,16640,16640,0
20241007,203700,1698623430,16640,16640,16640,16640,0
20241007,203600,1698623430,16640,16640,16640,16640,0
20241007,203500,1698623430,16640,16640,16640,16640,0
20241007,203400,1698623430,16640,16640,16640,16640,0
20241007,203300,1698623430,16640,16640,16640,16640,0
20241007,203200,1698623430,16640,16640,16640,16640,0
20241007,203100,1698623430,16640,16640,16640,16640,0
20241007,203000,1698623430,16640,16640,16640,16640,0
20241007,202900,1698623430,16640,16640,16640,16640,0
20241007,202800,1698623430,16640,16640,16640,16640,0
20241007,202700,1698623430,16640,16640,16640,16640,0
20241007,202600,1698623430,16640,16640,16640,16640,4339
20241007,202500,1698623430,16640,16640,16640,16640,0
20241007,202400,1698623430,16640,16640,16640,16640,0
20241007,202300,1698623430,16640,16640,16640,16640,0
20241007,202200,1698623430,16640,16640,16640,16640,0
20241007,202100,1698623430,16640,16640,16640,16640,0
20241007,202000,1698623430,16640,16640,16640,16640,0
20241007,201900,1698623430,16640,16640,16640,16640,0
20241007,201800,1698623430,16640,16640,16640,16640,0
20241007,201700,1698623430,16640,16640,16640,16640,0
20241007,201600,1698623430,16640,16640,16640,16640,0
20241007,201500,1698623430,16640,16640,16640,16640,0
20241007,201400,1698623430,16640,16640,16640,16640,0
20241007,201300,1698623430,16640,16640,16640,16640,0
20241007,201200,1698623430,16640,16640,16640,16640,0
20241007,201100,1698623430,16640,16640,16640,16640,0
20241007,201000,1698623430,16640,16640,16640,16640,0
20241007,200900,1698623430,16640,16640,16640,16640,0
20241007,200800,1698623430,16640,16640,16640,16640,0
20241007,200700,1698623430,16640,16640,16640,16640,0
20241007,200600,1698623430,16640,16640,16640,16640,0
20241007,200500,1698623430,16640,16640,16640,16640,0
20241007,200400,1698623430,16640,16640,16640,16640,0
20241007,200300,1698623430,16640,16640,16640,16640,0
20241007,200200,1698623430,16640,16640,16640,16640,0
20241007,200100,1698623430,16640,16640,16640,16640,0
20241007,200000,1698623430,16640,16640,16640,16640,0
20241007,195900,1698623430,16640,16640,16640,16640,0
20241007,195800,1698623430,16640,16640,16640,16640,0
20241007,195700,1698623430,16640,16640,16640,16640,0
20241007,195600,1698623430,16640,16640,16640,16640,4339
20241007,195500,1698623430,16640,16640,16640,16640,0
20241007,195400,1698623430,16640,16640,16640,16640,0
20241007,195300,1698623430,16640,16640,16640,16640,0
20241007,195200,1698623430,16640,16640,16640,16640,0
20241007,195100,1698623430,16640,16640,16640,16640,0
20241007,195000,1698623430,16640,16640,16640,16640,0
20241007,194900,1698623430,16640,16640,16640,16640,0
20241007,194800,1698623430,16640,16640,16640,16640,0
20241007,194700,1698623430,16640,16640,16640,16640,0
20241007,194600,1698623430,16640,16640,16640,16640,0
20241007,194500,1698623430,16640,16640,16640,16640,0
20241007,194400,1698623430,16640,16640,16640,16640,0
20241007,194300,1698623430,16640,16640,16640,16640,0
20241007,194200,1698623430,16640,16640,16640,16640,0
20241007,194100,1698623430,16640,16640,16640,16640,0
20241007,194000,1698623430,16640,16640,16640,16640,0
20241007,193900,1698623430,16640,16640,16640,16640,0
20241007,193800,1698623430,16640,16640,16640,16640,0
20241007,193700,1698623430,16640,16640,16640,16640,0
20241007,193600,1698623430,16640,16640,16640,16640,0
20241007,193500,1698623430,16640,16640,16640,16640,0
20241007,193400,1698623430,16640,16640,16640,16640,0
20241007,193300,1698623430,16640,16640,16640,16640,0
20241007,193200,1698623430,16640,16640,16640,16640,0
20241007,193100,1698623430,16640,16640,16640,16640,0
20241007,193000,1698623430,16640,16640,16640,16640,0
20241007,192900,1698623430,16640,16640,16640,16640,0
20241007,192800,1698623430,16640,16640,16640,16640,0
20241007,192700,1698623430,16640,16640,16640,16640,0
20241007,192600,1698623430,16640,16640,16640,16640,4339
20241007,192500,1698623430,16640,16640,16640,16640,0
20241007,192400,1698623430,16640,16640,16640,16640,0
20241007,192300,1698623430,16640,16640,16640,16640,0
20241007,192200,1698623430,16640,16640,16640,16640,0
20241007,192100,1698623430,16640,16640,16640,16640,0
20241007,192000,1698623430,16640,16640,16640,16640,0
20241007,191900,1698623430,16640,16640,16640,16640,0
20241007,191800,1698623430,16640,16640,16640,16640,0
20241007,191700,1698623430,16640,16640,16640,16640,0
20241007,191600,1698623430,16640,16640,16640,16640,0
20241007,191500,1698623430,16640,16640,16640,16640,0
20241007,191400,1698623430,16640,16640,16640,16640,0
20241007,191300,1698623430,16640,16640,16640,16640,0
20241007,191200,1698623430,16640,16640,16640,16640,0
20241007,191100,1698623430,16640,16640,16640,16640,0
20241007,191000,1698623430,16640,16640,16640,16640,0
20241007,190900,1698623430,16640,16640,16640,16640,0
20241007,190800,1698623430,16640,16640,16640,16640,0
20241007,190700,1698623430,16640,16640,16640,16640,0
20241007,190600,1698623430,16640,16640,16640,16640,0
20241007,190500,1698623430,16640,16640,16640,16640,0
20241007,190400,1698623430,16640,16640,16640,16640,0
20241007,190300,1698623430,16640,16640,16640,16640,0
20241007,190200,1698623430,16640,16640,16640,16640,0
20241007,190100,1698623430,16640,16640,16640,16640,0
20241007,190000,1698623430,16640,16640,16640,16640,0
20241007,185900,1698623430,16640,16640,16640,16640,0
20241007,185800,1698623430,16640,16640,16640,16640,0
20241007,185700,1698623430,16640,16640,16640,16640,0
20241007,185600,1698623430,16640,16640,16640,16640,4339
20241007,185500,1698623430,16640,16640,16640,16640,0
20241007,185400,1698623430,16640,16640,16640,16640,0
20241007,185300,1698623430,16640,16640,16640,16640,0
20241007,185200,1698623430,16640,16640,16640,16640,0
20241007,185100,1698623430,16640,16640,16640,16640,0
20241007,185000,1698623430,16640,16640,16640,16640,0
20241007,184900,1698623430,16640,16640,16640,16640,0
20241007,184800,1698623430,16640,16640,16640,16640,0
20241007,184700,1698623430,16640,16640,16640,16640,0
20241007,184600,1698623430,16640,16640,16640,16640,0
20241007,184500,1698623430,16640,16640,16640,16640,0
20241007,184400,1698623430,16640,16640,16640,16640,0
20241007,184300,1698623430,16640,16640,16640,16640,0
20241007,184200,1698623430,16640,16640,16640,16640,0
20241007,184100,1698623430,16640,16640,16640,16640,0
20241007,184000,1698623430,16640,16640,16640,16640,0
20241007,183900,1698623430,16640,16640,16640,16640,0
20241007,183800,1698623430,16640,16640,16640,16640,0
20241007,183700,1698623430,16640,16640,16640,16640,0
20241007,183600,1698623430,16640,16640,16640,16640,0
20241007,183500,1698623430,16640,16640,16640,16640,0
20241007,183400,1698623430,16640,16640,16640,16640,0
20241007,183300,1698623430,16640,16640,16640,16640,0
20241007,183200,1698623430,16640,16640,16640,16640,0
20241007,183100,1698623430,16640,16640,16640,16640,0
20241007,183000,1698623430,16640,16640,16640,16640,0
20241007,182900,1698623430,16640,16640,16640,16640,0
20241007,182800,1698623430,16640,16640,16640,16640,0
20241007,182700,1698623430,16640,16640,16640,16640,0
20241007,182600,1698623430,16640,16640,16640,16640,4339
20241007,182500,1698623430,16640,16640,16640,16640,0
20241007,182400,1698623430,16640,16640,16640,16640,0
20241007,182300,1698623430,16640,16640,16640,16640,0
20241007,182200,1698623430,16640,16640,16640,16640,0
20241007,182100,1698623430,16640,16640,16640,16640,0
20241007,182000,1698623430,16640,16640,16640,16640,0
20241007,181900,1698623430,16640,16640,16640,16640,0
20241007,181800,1698623430,16640,16640,16640,16640,0
20241007,181700,1698623430,16640,16640,16640,16640,0
20241007,181600,1698623430,16640,16640,16640,16640,0
20241007,181500,1698623430,16640,16640,16640,16640,0
20241007,181400,1698623430,16640,16640,16640,16640,0
20241007,181300,1698623430,16640,16640,16640,16640,0
20241007,181200,1698623430,16640,16640,16640,16640,0
20241007,181100,1698623430,16640,16640,16640,16640,0
20241007,181000,1698623430,16640,16640,16640,16640,0
20241007,180900,1698623430,16640,16640,16640,16640,0
20241007,180800,1698623430,16640,16640,16640,16640,0
20241007,180700,1698623430,16640,16640,16640,16640,0
20241007,180600,1698623430,16640,16640,16640,16640,0
20241007,180500,1698623430,16640,16640,16640,16640,0
20241007,180400,1698623430,16640,16640,16640,16640,0
20241007,180300,1698623430,16640,16640,16640,16640,0
20241007,180200,1698623430,16640,16640,16640,16640,0
20241007,180100,1698623430,16640,16640,16640,16640,0
20241007,180000,1698623430,16640,16640,16640,16640,0
20241007,175900,1698623430,16640,16640,16640,16640,0
20241007,175800,1698623430,16640,16640,16640,16640,0
20241007,175700,1698623430,16640,16640,16640,16640,0
20241007,175600,1698623430,16640,16640,16640,16640,4339
20241007,175500,1698623430,16640,16640,16640,16640,0
20241007,175400,1698623430,16640,16640,16640,16640,0
20241007,175300,1698623430,16640,16640,16640,16640,0
20241007,175200,1698623430,16640,16640,16640,16640,0
20241007,175100,1698623430,16640,16640,16640,16640,0
20241007,175000,1698623430,16640,16640,16640,16640,0
20241007,174900,1698623430,16640,16640,16640,16640,0
20241007,174800,1698623430,16640,16640,16640,16640,0
20241007,174700,1698623430,16640,16640,16640,16640,0
20241007,174600,1698623430,16640,16640,16640,16640,0
20241007,174500,1698623430,16640,16640,16640,16640,0
20241007,174400,1698623430,16640,16640,16640,16640,0
20241007,174300,1698623430,16640,16640,16640,16640,0
20241007,174200,1698623430,16640,16640,16640,16640,0
20241007,174100,1698623430,16640,16640,16640,16640,0
20241007,174000,1698623430,16640,16640,16640,16640,0
20241007,173900,1698623430,16640,16640,16640,16640,0
20241007,173800,1698623430,16640,16640,16640,16640,0
20241007,173700,1698623430,16640,16640,16640,16640,0
20241007,173600,1698623430,16640,16640,16640,16640,0
20241007,173500,1698623430,16640,16640,16640,16640,0
20241007,173400,1698623430,16640,16640,16640,16640,0
20241007,173300,1698623430,16640,16640,16640,16640,0
20241007,173200,1698623430,16640,16640,16640,16640,0
20241007,173100,1698623430,16640,16640,16640,16640,0
20241007,173000,1698623430,16640,16640,16640,16640,0
20241007,172900,1698623430,16640,16640,16640,16640,0
20241007,172800,1698623430,16640,16640,16640,16640,0
20241007,172700,1698623430,16640,16640,16640,16640,0
20241007,172600,1698623430,16640,16640,16640,16640,4339
20241007,172500,1698623430,16640,16640,16640,16640,0
20241007,172400,1698623430,16640,16640,16640,16640,0
20241007,172300,1698623430,16640,16640,16640,16640,0
20241007,172200,1698623430,16640,16640,16640,16640,0
20241007,172100,1698623430,16640,16640,16640,16640,0
20241007,172000,1698623430,16640,16640,16640,16640,0
20241007,171900,1698623430,16640,16640,16640,16640,0
20241007,171800,1698623430,16640,16640,16640,16640,0
20241007,171700,1698623430,16640,16640,16640,16640,0
20241007,171600,1698623430,16640,16640,16640,16640,0
20241007,171500,1698623430,16640,16640,16640,16640,0
20241007,171400,1698623430,16640,16640,16640,16640,0
20241007,171300,1698623430,16640,16640,16640,16640,0
20241007,171200,1698623430,16640,16640,16640,16640,0
20241007,171100,1698623430,16640,16640,16640,16640,0
20241007,171000,1698623430,16640,16640,16640,16640,0
20241007,170900,1698623430,16640,16640,16640,16640,0
20241007,170800,1698623430,16640,16640,16640,16640,0
20241007,170700,1698623430,16640,16640,16640,16640,0
20241007,170600,1698623430,16640,16640,16640,16640,0
20241007,170500,1698623430,16640,16640,16640,16640,0
20241007,170400,1698623430,16640,16640,16640,16640,0
20241007,170300,1698623430,16640,16640,16640,16640,0
20241007,170200,1698623430,16640,16640,16640,16640,0
20241007,170100,1698623430,16640,16640,16640,16640,0
20241007,170000,1698623430,16640,16640,16640,16640,0
20241007,165900,1698623430,16640,16640,16640,16640,0
20241007,165800,1698623430,16640,16640,16640,16640,0
20241007,165700,1698623430,16640,16640,16640,16640,0
20241007,165600,1698623430,16640,16640,16640,16640,4339
20241007,165500,1698623430,16640,16640,16640,16640,0
20241007,165400,1698623430,16640,16640,16640,16640,0
20241007,165300,1698623430,16640,16640,16640,16640,0
20241007,165200,1698623430,16640,16640,16640,16640,0
20241007,165100,1698623430,16640,16640,16640,16640,0
20241007,165000,1698623430,16640,16640,16640,16640,0
20241007,164900,1698623430,16640,16640,16640,16640,0
20241007,164800,1698623430,16640,16640,16640,16640,0
20241007,164700,1698623430,16640,16640,16640,16640,0
20241007,164600,1698623430,16640,16640,16640,16640,0
20241007,164500,1698623430,16640,16640,16640,16640,0
20241007,164400,1698623430,16640,16640,16640,16640,0
20241007,164300,1698623430,16640,16640,16640,16640,0
20241007,164200,1698623430,16640,16640,16640,16640,0
20241007,164100,1698623430,16640,16640,16640,16640,0
20241007,164000,1698623430,16640,16640,16640,16640,0
20241007,163900,1698623430,16640,16640,16640,16640,0
20241007,163800,1698623430,16640,16640,16640,16640,0
20241007,163700,1698623430,16640,16640,16640,16640,0
20241007,163600,1698623430,16640,16640,16640,16640,0
20241007,163500,1698623430,16640,16640,16640,16640,0
20241007,163400,1698623430,16640,16640,16640,16640,0
20241007,163300,1698623430,16640,16640,16640,16640,0
20241007,163200,1698623430,16640,16640,16640,16640,0
20241007,163100,1698623430,16640,16640,16640,16640,0
20241007,163000,1698623430,16640,16640,16640,16640,0
20241007,162900,1698623430,16640,16640,16640,16640,0
20241007,162800,1698623430,16640,16640,16640,16640,0
20241007,162700,1698623430,16640,16640,16640,16640,0
20241007,162600,1698623430,16640,16640,16640,16640,4339
20241007,162500,1698623430,16640,16640,16640,16640,0
20241007,162400,1698623430,16640,16640,16640,16640,0
20241007,162300,1698623430,16640,16640,16640,16640,0
20241007,162200,1698623430,16640,16640,16640,16640,0
20241007,162100,1698623430,16640,16640,16640,16640,0
20241007,162000,1698623430,16640,16640,16640,16640,0
20241007,161900,1698623430,16640,16640,16640,16640,0
20241007,161800,1698623430,16640,16640,16640,16640,0
20241007,161700,1698623430,16640,16640,16640,16640,0
20241007,161600,1698623430,16640,16640,16640,16640,0
20241007,161500,1698623430,16640,16640,16640,16640,0
20241007,161400,1698623430,16640,16640,16640,16640,0
20241007,161300,1698623430,16640,16640,16640,16640,0
20241007,161200,1698623430,16640,16640,16640,16640,0
20241007,161100,1698623430,16640,16640,16640,16640,0
20241007,161000,1698623430,16640,16640,16640,16640,0
20241007,160900,1698623430,16640,16640,16640,16640,0
20241007,160800,1698623430,16640,16640,16640,16640,0
20241007,160700,1698623430,16640,16640,16640,16640,0
20241007,160600,1698623430,16640,16640,16640,16640,0
20241007,160500,1698623430,16640,16640,16640,16640,0
20241007,160400,1698623430,16640,16640,16640,16640,0
20241007,160300,1698623430,16640,16640,16640,16640,0
20241007,160200,1698623430,16640,16640,16640,16640,0
20241007,160100,1698623430,16640,16640,16640,16640,0
20241007,160000,1698623430,16640,16640,16640,16640,0
20241007,155900,1698623430,16640,16640,16640,16640,0
20241007,155800,1698623430,16640,16640,16640,16640,0
20241007,155700,1698623430,16640,16640,16640,16640,0
20241007,155600,1698623430,16640,16640,16640,16640,4339
20241007,155500,1698623430,16640,16640,16640,16640,0
20241007,155400,1698623430,16640,16640,16640,16640,0
20241007,155300,1698623430,16640,16640,16640,16640,0
20241007,155200,1698623430,16640,16640,16640,16640,0
20241007,155100,1698623430,16640,16640,16640,16640,0
20241007,155000,1698623430,16640,16640,16640,16640,0
20241007,154900,1698623430,16640,16640,16640,16640,0
20241007,154800,1698623430,16640,16640,16640,16640,0
20241007,154700,1698623430,16640,16640,16640,16640,0
20241007,154600,1698623430,16640,16640,16640,16640,0
20241007,154500,1698623430,16640,16640,16640,16640,0
20241007,154400,1698623430,16640,16640,16640,16640,0
20241007,154300,1698623430,16640,16640,16640,16640,0
20241007,154200,1698623430,16640,16640,16640,16640,0
20241007,154100,1698623430,16640,16640,16640,16640,0
20241007,154000,1698623430,16640,16640,16640,16640,0
20241007,153900,1698623430,16640,16640,16640,16640,0
20241007,153800,1698623430,16640,16640,16640,16640,0
20241007,153700,1698623430,16640,16640,16640,16640,0
20241007,153600,1698623430,16640,16640,16640,16640,0
20241007,153500,1698623430,16640,16640,16640,16640,0
20241007,153400,1698623430,16640,16640,16640,16640,0
20241007,153300,1698623430,16640,16640,16640,16640,0
20241007,153200,1698623430,16640,16640,16640,16640,0
20241007,153100,1698623430,16640,16640,16640,16640,0
20241007,153000,1698623430,16640,16640,16640,16640,4339
20241007,152900,1626422470,16670,16670,16670,16670,0
20241007,152800,1626422470,16670,16670,16670,16670,0
20241007,152700,1626422470,16670,16670,16670,16670,0
20241007,152600,1626422470,16670,16670,16670,16670,0
20241007,152500,1626422470,16670,16670,16670,16670,0
20241007,152400,1626422470,16670,16670,16670,16670,0
20241007,152300,1626422470,16670,16670,16670,16670,0
20241007,152200,1626422470,16670,16670,16670,16670,0
20241007,152100,1626422470,16670,16670,16670,16670,0
20241007,152000,1626422470,16670,16670,16670,16670,0
20241007,151900,1626422470,16670,16650,16670,16650,98
20241007,151800,1624789110,16670,16640,16670,16640,37
20241007,151700,1624173260,16640,16640,16660,16640,610
20241007,151600,1614016140,16660,16640,16660,16640,1145
20241007,151500,1594961500,16640,16640,16650,16640,215
20241007,151400,1591383800,16640,16640,16640,16640,195
20241007,151300,1588139000,16640,16650,16650,16640,180
20241007,151200,1585143790,16650,16640,16660,16640,140
20241007,151100,1582812780,16640,16650,16650,16640,464
20241007,151000,1575091640,16650,16670,16670,16650,181
20241007,150900,1572076750,16670,16640,16690,16640,135
20241007,150800,1569827290,16650,16640,16650,16640,198
20241007,150700,1566532550,16650,16640,16650,16640,261
20241007,150600,1562188720,16640,16650,16650,16640,72
20241007,150500,1560990170,16650,16650,16650,16640,205
20241007,150400,1557578320,16650,16640,16650,16640,332
20241007,150300,1552052340,16640,16640,16640,16640,110
20241007,150200,1550221940,16650,16650,16650,16650,2333
20241007,150100,1511377490,16650,16660,16660,16650,1172
20241007,150000,1491852350,16660,16660,16660,16660,421
20241007,145900,1484838490,16660,16660,16670,16660,197
20241007,145800,1481556310,16660,16680,16680,16660,200
20241007,145700,1478222430,16670,16680,16680,16670,41
20241007,145600,1477538910,16690,16670,16700,16670,716
20241007,145500,1465585980,16670,16680,16680,16670,182
20241007,145400,1462551870,16680,16670,16690,16670,372
20241007,145300,1456344730,16670,16670,16670,16670,148
20241007,145200,1453877570,16700,16670,16700,16670,502
20241007,145100,1445505140,16670,16670,16670,16670,35
20241007,145000,1444921690,16670,16670,16670,16670,69
20241007,144900,1443771460,16660,16670,16670,16660,309
20241007,144800,1438620500,16670,16660,16670,16660,174
20241007,144700,1435721240,16660,16660,16670,16660,55
20241007,144600,1434804890,16660,16660,16660,16660,161
20241007,144500,1432122630,16660,16660,16660,16660,175
20241007,144400,1429207130,16660,16660,16670,16660,14
20241007,144300,1428973830,16670,16670,16670,16660,220
20241007,144200,1425306480,16670,16680,16680,16670,107
20241007,144100,1423522070,16680,16680,16680,16680,82
20241007,144000,1422154310,16670,16660,16670,16660,167
20241007,143900,1419370890,16660,16660,16670,16660,273
20241007,143800,1414821050,16670,16670,16670,16670,50
20241007,143700,1413987550,16670,16680,16680,16670,227
20241007,143600,1410202540,16680,16680,16680,16680,210
20241007,143500,1406699740,16670,16660,16670,16660,151
20241007,143400,1404182780,16670,16670,16690,16670,519
20241007,143300,1395527780,16660,16660,16670,16660,290
20241007,143200,1390693700,16660,16670,16670,16660,1105
20241007,143100,1372273400,16670,16680,16690,16670,625
20241007,143000,1361851910,16680,16680,16680,16680,47
20241007,142900,1361067950,16680,16680,16680,16680,25
20241007,142800,1360650950,16680,16690,16690,16680,541
20241007,142700,1351626780,16690,16690,16700,16690,150
20241007,142600,1349123270,16690,16690,16700,16690,31
20241007,142500,1348605850,16700,16690,16700,16680,815
20241007,142400,1335003430,16700,16700,16710,16690,152
20241007,142300,1332465070,16690,16700,16700,16690,136
20241007,142200,1330194090,16700,16700,16700,16690,38
20241007,142100,1329559740,16700,16700,16700,16690,229
20241007,142000,1325737120,16690,16690,16700,16690,160
20241007,141900,1323066440,16700,16690,16700,16690,9
20241007,141800,1322916190,16700,16690,16700,16680,351
20241007,141700,1317056730,16690,16700,16700,16690,308
20241007,141600,1311913620,16700,16710,16710,16700,71
20241007,141500,1310727560,16710,16720,16730,16710,93
20241007,141400,1309172400,16720,16720,16730,16720,45
20241007,141300,1308419780,16720,16680,16720,16680,43
20241007,141200,1307701800,16700,16700,16700,16700,164
20241007,141100,1304963000,16700,16690,16700,16690,154
20241007,141000,1302392570,16690,16690,16710,16690,38
20241007,140900,1301758180,16690,16690,16690,16690,164
20241007,140800,1299021020,16700,16720,16720,16700,157
20241007,140700,1296399080,16800,16690,16800,16680,48
20241007,140600,1295597800,16690,16680,16690,16680,186
20241007,140500,1292495300,16680,16680,16700,16680,151
20241007,140400,1289975310,16680,16680,16690,16680,35
20241007,140300,1289391410,16670,16670,16690,16670,161
20241007,140200,1286706200,16670,16670,16670,16670,142
20241007,140100,1284339060,16670,16670,16670,16670,36
20241007,140000,1283738940,16670,16670,16670,16670,179
20241007,135900,1280755010,16670,16670,16680,16670,368
20241007,135800,1274618140,16670,16680,16680,16670,37
20241007,135700,1274001200,16680,16680,16690,16680,150
20241007,135600,1271499140,16680,16680,16680,16670,282
20241007,135500,1266796880,16670,16670,16670,16670,36
20241007,135400,1266196760,16670,16660,16710,16660,887
20241007,135300,1251401760,16660,16650,16660,16650,289
20241007,135200,1246589430,16650,16660,16660,16650,155
20241007,135100,1244007530,16660,16660,16660,16660,25
20241007,135000,1243591030,16660,16660,16660,16660,159
20241007,134900,1240942090,16660,16660,16660,16650,168
20241007,134800,1238143460,16660,16650,16660,16650,134
20241007,134700,1235911270,16650,16660,16660,16650,133
20241007,134600,1233695730,16650,16650,16660,16650,187
20241007,134500,1230582160,16650,16650,16650,16650,28
20241007,134400,1230115960,16660,16680,16680,16660,114
20241007,134300,1228216050,16680,16640,16680,16640,215
20241007,134200,1224635390,16640,16640,16650,16640,87
20241007,134100,1223186950,16640,16640,16660,16640,192
20241007,134000,1219991240,16650,16650,16650,16640,562
20241007,133900,1210634020,16710,16660,16710,16660,41
20241007,133800,1209950880,16660,16650,16660,16650,141
20241007,133700,1207602020,16650,16700,16700,16640,5072
20241007,133600,1123027170,16700,16690,16710,16670,1846
20241007,133500,1092215490,16700,16750,16750,16700,1466
20241007,133400,1067706280,16750,16760,16760,16730,152
20241007,133300,1065161640,16740,16740,16740,16730,317
20241007,133200,1059857020,16740,16830,16830,16730,609
20241007,133100,1049633260,16800,16830,16830,16800,40
20241007,133000,1048961200,16860,16750,16860,16750,509
20241007,132900,1040419110,16720,16740,16740,16720,308
20241007,132800,1035268170,16750,16750,16750,16750,118
20241007,132700,1033291670,16790,16750,16790,16750,26
20241007,132600,1032855890,16730,16730,16730,16730,384
20241007,132500,1026431570,16730,16730,16730,16730,466
20241007,132400,1018635390,16720,16720,16720,16720,0
20241007,132300,1018635390,16720,16720,16720,16720,0
20241007,132200,1018635390,16720,16720,16720,16720,616
20241007,132100,1008335870,16750,16740,16750,16730,665
20241007,132000,997209250,16740,16740,16740,16740,0
20241007,131900,997209250,16740,16750,16750,16740,44
20241007,131800,996472640,16750,16750,16750,16750,44
20241007,131700,995735640,16800,16800,16800,16800,0
20241007,131600,995735640,16800,16800,16800,16800,1
20241007,131500,995718840,16800,16770,16800,16770,70
20241007,131400,994543200,16800,16800,16800,16800,0
20241007,131300,994543200,16800,16760,16810,16760,301
20241007,131200,989493120,16740,16740,16740,16740,0
20241007,131100,989493120,16740,16740,16740,16740,0
20241007,131000,989493120,16740,16740,16740,16740,0
20241007,130900,989493120,16740,16740,16740,16740,400
20241007,130800,982797120,16740,16740,16740,16740,0
20241007,130700,982797120,16740,16740,16740,16740,30
20241007,130600,982294920,16730,16730,16730,16730,0
20241007,130500,982294920,16730,16730,16730,16730,31
20241007,130400,981776290,16720,16700,16720,16700,172
20241007,130300,978900470,16700,16700,16700,16700,45
20241007,130200,978148970,16700,16700,16700,16700,0
20241007,130100,978148970,16700,16700,16700,16700,12
20241007,130000,977948570,16700,16700,16700,16690,182
20241007,125900,974910570,16710,16710,16710,16710,6
20241007,125800,974810310,16720,16720,16720,16720,0
20241007,125700,974810310,16720,16700,16720,16700,102
20241007,125600,973106650,16690,16700,16700,16690,38
20241007,125500,972472320,16700,16700,16700,16700,1
20241007,125400,972455620,16720,16720,16720,16720,18
20241007,125300,972154660,16730,16730,16730,16730,0
20241007,125200,972154660,16730,16720,16730,16720,4
20241007,125100,972087760,16700,16700,16700,16700,0
20241007,125000,972087760,16700,16730,16740,16700,306
20241007,124900,966977270,16740,16740,16740,16740,0
20241007,124800,966977270,16740,16740,16740,16740,1
20241007,124700,966960530,16770,16730,16780,16730,6
20241007,124600,966860030,16750,16750,16760,16700,408
20241007,124500,960043530,16760,16740,16760,16740,23
20241007,124400,959658110,16760,16720,16760,16720,193
20241007,124300,956431070,16720,16720,16720,16720,61
20241007,124200,955411150,16700,16700,16700,16700,0
20241007,124100,955411150,16700,16720,16720,16700,156
20241007,124000,952804810,16720,16720,16720,16720,8
20241007,123900,952671050,16720,16720,16720,16720,2
20241007,123800,952637610,16700,16740,16740,16700,916
20241007,123700,937336770,16740,16780,16780,16740,512
20241007,123600,928763080,16760,16760,16760,16760,0
20241007,123500,928763080,16760,16720,16760,16720,136
20241007,123400,926484770,16700,16700,16700,16700,0
20241007,123300,926484770,16700,16700,16700,16700,0
20241007,123200,926484770,16700,16700,16700,16700,0
20241007,123100,926484770,16700,16700,16700,16700,0
20241007,123000,926484770,16700,16730,16730,16700,610
20241007,122900,916287820,16740,16760,16760,16740,832
20241007,122800,902359260,16740,16740,16740,16740,200
20241007,122700,899011260,16750,16760,16760,16750,30
20241007,122600,898508570,16760,16770,16770,16760,133
20241007,122500,896278490,16780,16810,16810,16780,499
20241007,122400,887897300,16820,16820,16820,16820,1
20241007,122300,887880480,16810,16810,16810,16810,0
20241007,122200,887880480,16810,16810,16810,16810,4
20241007,122100,887813240,16810,16810,16810,16810,0
20241007,122000,887813240,16810,16810,16810,16810,100
20241007,121900,886132240,16820,16820,16820,16820,0
20241007,121800,886132240,16820,16820,16820,16820,20
20241007,121700,885795840,16820,16820,16820,16820,0
20241007,121600,885795840,16820,16820,16820,16820,0
20241007,121500,885795840,16820,16820,16820,16820,1
20241007,121400,885779020,16820,16820,16820,16820,0
20241007,121300,885779020,16820,16820,16820,16820,0
20241007,121200,885779020,16820,16820,16820,16820,48
20241007,121100,884971660,16820,16820,16820,16820,0
20241007,121000,884971660,16820,16820,16820,16820,0
20241007,120900,884971660,16820,16820,16820,16820,10
20241007,120800,884803460,16810,16810,16810,16810,0
20241007,120700,884803460,16810,16810,16810,16810,1
20241007,120600,884786650,16810,16870,16870,16810,1102
20241007,120500,866221530,16880,16880,16880,16880,101
20241007,120400,864516650,16880,16880,16880,16880,0
20241007,120300,864516650,16880,16880,16880,16880,0
20241007,120200,864516650,16880,16880,16880,16880,0
20241007,120100,864516650,16880,16880,16880,16880,0
20241007,120000,864516650,16880,16880,16880,16880,30
20241007,115900,864010250,16880,16860,16900,16860,139
20241007,115800,861666330,16860,16860,16860,16850,40
20241007,115700,860991940,16860,16850,16860,16850,26
20241007,115600,860553590,16860,16840,16860,16840,226
20241007,115500,856745510,16830,16860,16860,16810,717
20241007,115400,844680360,16860,16910,16920,16860,534
20241007,115300,835665250,16910,16910,16910,16910,30
20241007,115200,835157950,16900,16910,16910,16900,34
20241007,115100,834583020,16910,16900,16910,16900,26
20241007,115000,834143500,16900,16900,16900,16900,20
20241007,114900,833805500,16900,16900,16900,16890,19
20241007,114800,833484420,16900,16890,16900,16880,121
20241007,114700,831440730,16890,16890,16890,16890,25
20241007,114600,831018480,16890,16890,16890,16880,22
20241007,114500,830646920,16890,16890,16890,16880,41
20241007,114400,829954440,16880,16880,16880,16880,32
20241007,114300,829414280,16870,16870,16880,16870,21
20241007,114200,829059820,16860,16880,16880,16860,32
20241007,114100,828519700,16880,16880,16890,16860,137
20241007,114000,826207060,16880,16870,16890,16870,113
20241007,113900,824299510,16880,16920,16930,16880,186
20241007,113800,821156860,16930,16920,16930,16920,24
20241007,113700,820750560,16930,16930,16930,16930,20
20241007,113600,820411960,16930,16930,16930,16920,13
20241007,113500,820191880,16920,16900,16920,16900,28
20241007,113400,819718270,16910,16910,16910,16910,20
20241007,113300,819380070,16910,16920,16920,16900,51
20241007,113200,818517440,16920,16920,16920,16910,21
20241007,113100,818162140,16920,16910,16920,16900,29
20241007,113000,817671600,16900,16920,16920,16900,24
20241007,112900,817265560,16920,16920,16920,16910,22
20241007,112800,816893430,16920,16900,16920,16900,39
20241007,112700,816233570,16910,16900,16920,16900,13
20241007,112600,816013720,16900,16920,16920,16890,48
20241007,112500,815202000,16930,16920,16930,16920,15
20241007,112400,814948090,16920,16920,16930,16920,59
20241007,112300,813949800,16920,16910,16920,16900,17
20241007,112200,813662250,16910,16910,16910,16910,26
20241007,112100,813222590,16900,16910,16910,16900,26
20241007,112000,812782950,16910,16930,16930,16900,14
20241007,111900,812546100,16930,16930,16930,16890,674
20241007,111800,801154890,16940,16920,16940,16920,41
20241007,111700,800460610,16910,16910,16920,16910,32
20241007,111600,799919390,16910,16900,16910,16900,327
20241007,111500,794392760,16900,16900,16910,16900,253
20241007,111400,790116800,16900,16910,16910,16900,35
20241007,111300,789525070,16910,16900,16910,16900,32
20241007,111200,788983970,16910,16910,16910,16910,11
20241007,111100,788797960,16910,16880,16910,16880,68
20241007,111000,787649020,16880,16900,16900,16880,3
20241007,110900,787598360,16890,16880,16890,16880,40
20241007,110800,786922840,16890,16900,16900,16890,12
20241007,110700,786720100,16900,16910,16910,16880,55
20241007,110600,785791180,16900,16910,16910,16900,46
20241007,110500,785013650,16900,16950,16950,16890,900
20241007,110400,769795450,16950,16960,16960,16950,43
20241007,110300,769066180,16960,16930,16960,16930,333
20241007,110200,763428220,16920,16920,16970,16920,1193
20241007,110100,743229120,16910,16870,16930,16870,640
20241007,110000,732430340,16900,16840,16900,16840,2493
20241007,105900,690345310,16870,16850,16870,16850,308
20241007,105800,685149550,16850,16860,16860,16830,16
20241007,105700,684879980,16850,16860,16860,16830,21
20241007,105600,684526210,16810,16850,16880,16810,81
20241007,105500,683160990,16880,16790,16880,16790,3009
20241007,105400,632460500,16790,16770,16790,16760,128
20241007,105300,630313780,16790,16780,16790,16760,201
20241007,105200,626943170,16780,16770,16790,16770,25
20241007,105100,626523570,16780,16770,16790,16760,14
20241007,105000,626288670,16750,16750,16750,16740,146
20241007,104900,623844370,16740,16780,16780,16720,12
20241007,104800,623643500,16760,16750,16760,16730,64
20241007,104700,622571410,16750,16740,16790,16730,36
20241007,104600,621968810,16730,16720,16740,16720,509
20241007,104500,613454640,16720,16720,16720,16710,28
20241007,104400,612986500,16720,16710,16720,16710,24
20241007,104300,612585260,16710,16720,16730,16710,64
20241007,104200,611515030,16730,16730,16730,16720,12
20241007,104100,611314280,16730,16730,16730,16730,76
20241007,104000,610042800,16720,16740,16740,16720,41
20241007,103900,609356850,16740,16730,16740,16730,39
20241007,103800,608704110,16730,16760,16770,16730,393
20241007,103700,602128250,16770,16770,16770,16760,249
20241007,103600,597952830,16770,16790,16790,16760,50
20241007,103500,597113590,16760,16750,16760,16750,21
20241007,103400,596761640,16760,16750,16760,16750,16
20241007,103300,596493550,16750,16780,16800,16750,21
20241007,103200,596141420,16760,16740,16770,16740,34
20241007,103100,595571830,16720,16720,16720,16720,103
20241007,103000,593849670,16720,16720,16720,16710,20
20241007,102900,593515290,16700,16760,16760,16700,1498
20241007,102800,568496340,16760,16750,16760,16750,19
20241007,102700,568177960,16770,16770,16770,16770,1
20241007,102600,568161190,16790,16740,16800,16740,6
20241007,102500,568060490,16740,16720,16740,16720,80
20241007,102400,566721980,16720,16710,16720,16710,5
20241007,102300,566638390,16700,16700,16700,16700,2
20241007,102200,566604990,16700,16710,16710,16700,221
20241007,102100,562913800,16740,16710,16750,16710,73
20241007,102000,561691160,16750,16750,16750,16750,0
20241007,101900,561691160,16750,16710,16750,16710,2
20241007,101800,561657700,16700,16700,16700,16700,224
20241007,101700,557916900,16700,16690,16700,16690,102
20241007,101600,556213520,16690,16740,16740,16690,2106
20241007,101500,521016160,16740,16720,16740,16720,671
20241007,101400,509783800,16730,16730,16730,16730,36
20241007,101300,509181520,16730,16730,16740,16730,31
20241007,101200,508662640,16740,16700,16740,16700,20
20241007,101100,508328260,16700,16710,16710,16700,100
20241007,101000,506658250,16700,16700,16700,16700,60
20241007,100900,505656250,16690,16690,16690,16690,0
20241007,100800,505656250,16690,16700,16700,16690,3
20241007,100700,505606170,16690,16690,16690,16690,1
20241007,100600,505589480,16690,16700,16700,16690,6
20241007,100500,505489320,16690,16680,16690,16680,47
20241007,100400,504704970,16670,16670,16670,16670,100
20241007,100300,503037970,16680,16680,16680,16680,26
20241007,100200,502604290,16670,16680,16680,16670,2
20241007,100100,502570940,16670,16680,16680,16670,77
20241007,100000,501287330,16690,16690,16690,16690,3
20241007,095900,501237260,16700,16690,16720,16690,509
20241007,095800,492736870,16730,16720,16730,16720,20
20241007,095700,492402460,16680,16670,16680,16670,21
20241007,095600,492052200,16670,16670,16670,16670,114
20241007,095500,490151820,16670,16670,16670,16670,101
20241007,095400,488468150,16680,16660,16680,16660,324
20241007,095300,483067000,16660,16660,16660,16660,0
20241007,095200,483067000,16660,16720,16720,16660,2035
20241007,095100,449134760,16730,16730,16730,16730,0
20241007,095000,449134760,16730,16730,16730,16720,4
20241007,094900,449067860,16740,16740,16740,16740,20
20241007,094800,448733060,16740,16660,16740,16650,1621
20241007,094700,421615820,16660,16660,16660,16660,131
20241007,094600,419433360,16650,16660,16660,16650,12
20241007,094500,419233450,16650,16660,16660,16650,262
20241007,094400,414870550,16650,16690,16700,16650,631
20241007,094300,404354780,16730,16690,16730,16690,357
20241007,094200,398387710,16680,16670,16700,16670,41
20241007,094100,397703170,16690,16640,16690,16630,35
20241007,094000,397120960,16690,16640,16720,16640,613
20241007,093900,386896710,16630,16670,16670,16600,6023
20241007,093800,286813600,16680,16710,16710,16680,1595
20241007,093700,260182610,16710,16710,16710,16710,0
20241007,093600,260182610,16710,16710,16710,16710,2
20241007,093500,260149190,16710,16720,16720,16710,6
20241007,093400,260048900,16710,16710,16710,16710,0
20241007,093300,260048900,16710,16710,16710,16710,1
20241007,093200,260032190,16720,16710,16720,16700,303
20241007,093100,254970480,16720,16740,16750,16720,15
20241007,093000,254719590,16710,16740,16740,16710,471
20241007,092900,246846400,16740,16740,16740,16740,28
20241007,092800,246377680,16760,16740,16760,16740,2
20241007,092700,246344180,16730,16740,16780,16720,60
20241007,092600,245338200,16780,16780,16780,16780,0
20241007,092500,245338200,16780,16750,16780,16750,12
20241007,092400,245137070,16760,16760,16760,16760,1
20241007,092300,245120310,16750,16690,16800,16690,138
20241007,092200,242812220,16690,16690,16690,16690,169
20241007,092100,239991610,16650,16630,16650,16630,961
20241007,092000,224003350,16630,16700,16700,16630,2418
20241007,091900,183710000,16710,16760,16760,16710,695
20241007,091800,172077320,16760,16760,16760,16760,14
20241007,091700,171842680,16760,16740,16760,16740,32
20241007,091600,171306970,16750,16750,16750,16750,0
20241007,091500,171306970,16750,16750,16750,16750,0
20241007,091400,171306970,16750,16770,16800,16750,111
20241007,091300,169445490,16740,16740,16740,16740,6
20241007,091200,169345050,16720,16740,16830,16720,517
20241007,091100,160689030,16750,16880,16890,16700,778
20241007,091000,147596940,16690,16660,16690,16660,365
20241007,090900,141506060,16630,16660,16660,16630,1419
20241007,090800,117879530,16670,16670,16670,16670,0
20241007,090700,117879530,16670,16680,16680,16670,764
20241007,090600,105143540,16680,16680,16680,16680,40
20241007,090500,104476340,16680,16690,16690,16670,41
20241007,090400,103792620,16670,16680,16680,16670,291
20241007,090300,98939310,16690,16730,16730,16690,2900
20241007,090200,50483850,16730,16720,16730,16700,1078
20241007,090100,32470370,16720,16800,16800,16720,1444
20241007,090000,8220000,16810,16880,16880,16810,487