KissMeData/239610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210900,2957049070,16420,16420,16420,16420,3608
20241007,210800,2957049070,16420,16420,16420,16420,0
20241007,210700,2957049070,16420,16420,16420,16420,0
20241007,210600,2957049070,16420,16420,16420,16420,0
20241007,210500,2957049070,16420,16420,16420,16420,0
20241007,210400,2957049070,16420,16420,16420,16420,0
20241007,210300,2957049070,16420,16420,16420,16420,0
20241007,210200,2957049070,16420,16420,16420,16420,0
20241007,210100,2957049070,16420,16420,16420,16420,0
20241007,210000,2957049070,16420,16420,16420,16420,0
20241007,205900,2957049070,16420,16420,16420,16420,0
20241007,205800,2957049070,16420,16420,16420,16420,0
20241007,205700,2957049070,16420,16420,16420,16420,0
20241007,205600,2957049070,16420,16420,16420,16420,0
20241007,205500,2957049070,16420,16420,16420,16420,0
20241007,205400,2957049070,16420,16420,16420,16420,0
20241007,205300,2957049070,16420,16420,16420,16420,0
20241007,205200,2957049070,16420,16420,16420,16420,0
20241007,205100,2957049070,16420,16420,16420,16420,0
20241007,205000,2957049070,16420,16420,16420,16420,0
20241007,204900,2957049070,16420,16420,16420,16420,0
20241007,204800,2957049070,16420,16420,16420,16420,0
20241007,204700,2957049070,16420,16420,16420,16420,0
20241007,204600,2957049070,16420,16420,16420,16420,0
20241007,204500,2957049070,16420,16420,16420,16420,0
20241007,204400,2957049070,16420,16420,16420,16420,0
20241007,204300,2957049070,16420,16420,16420,16420,0
20241007,204200,2957049070,16420,16420,16420,16420,0
20241007,204100,2957049070,16420,16420,16420,16420,0
20241007,204000,2957049070,16420,16420,16420,16420,0
20241007,203900,2957049070,16420,16420,16420,16420,3608
20241007,203800,2957049070,16420,16420,16420,16420,0
20241007,203700,2957049070,16420,16420,16420,16420,0
20241007,203600,2957049070,16420,16420,16420,16420,0
20241007,203500,2957049070,16420,16420,16420,16420,0
20241007,203400,2957049070,16420,16420,16420,16420,0
20241007,203300,2957049070,16420,16420,16420,16420,0
20241007,203200,2957049070,16420,16420,16420,16420,0
20241007,203100,2957049070,16420,16420,16420,16420,0
20241007,203000,2957049070,16420,16420,16420,16420,0
20241007,202900,2957049070,16420,16420,16420,16420,0
20241007,202800,2957049070,16420,16420,16420,16420,0
20241007,202700,2957049070,16420,16420,16420,16420,0
20241007,202600,2957049070,16420,16420,16420,16420,0
20241007,202500,2957049070,16420,16420,16420,16420,0
20241007,202400,2957049070,16420,16420,16420,16420,0
20241007,202300,2957049070,16420,16420,16420,16420,0
20241007,202200,2957049070,16420,16420,16420,16420,0
20241007,202100,2957049070,16420,16420,16420,16420,0
20241007,202000,2957049070,16420,16420,16420,16420,0
20241007,201900,2957049070,16420,16420,16420,16420,0
20241007,201800,2957049070,16420,16420,16420,16420,0
20241007,201700,2957049070,16420,16420,16420,16420,0
20241007,201600,2957049070,16420,16420,16420,16420,0
20241007,201500,2957049070,16420,16420,16420,16420,0
20241007,201400,2957049070,16420,16420,16420,16420,0
20241007,201300,2957049070,16420,16420,16420,16420,0
20241007,201200,2957049070,16420,16420,16420,16420,0
20241007,201100,2957049070,16420,16420,16420,16420,0
20241007,201000,2957049070,16420,16420,16420,16420,0
20241007,200900,2957049070,16420,16420,16420,16420,3608
20241007,200800,2957049070,16420,16420,16420,16420,0
20241007,200700,2957049070,16420,16420,16420,16420,0
20241007,200600,2957049070,16420,16420,16420,16420,0
20241007,200500,2957049070,16420,16420,16420,16420,0
20241007,200400,2957049070,16420,16420,16420,16420,0
20241007,200300,2957049070,16420,16420,16420,16420,0
20241007,200200,2957049070,16420,16420,16420,16420,0
20241007,200100,2957049070,16420,16420,16420,16420,0
20241007,200000,2957049070,16420,16420,16420,16420,0
20241007,195900,2957049070,16420,16420,16420,16420,0
20241007,195800,2957049070,16420,16420,16420,16420,0
20241007,195700,2957049070,16420,16420,16420,16420,0
20241007,195600,2957049070,16420,16420,16420,16420,0
20241007,195500,2957049070,16420,16420,16420,16420,0
20241007,195400,2957049070,16420,16420,16420,16420,0
20241007,195300,2957049070,16420,16420,16420,16420,0
20241007,195200,2957049070,16420,16420,16420,16420,0
20241007,195100,2957049070,16420,16420,16420,16420,0
20241007,195000,2957049070,16420,16420,16420,16420,0
20241007,194900,2957049070,16420,16420,16420,16420,0
20241007,194800,2957049070,16420,16420,16420,16420,0
20241007,194700,2957049070,16420,16420,16420,16420,0
20241007,194600,2957049070,16420,16420,16420,16420,0
20241007,194500,2957049070,16420,16420,16420,16420,0
20241007,194400,2957049070,16420,16420,16420,16420,0
20241007,194300,2957049070,16420,16420,16420,16420,0
20241007,194200,2957049070,16420,16420,16420,16420,0
20241007,194100,2957049070,16420,16420,16420,16420,0
20241007,194000,2957049070,16420,16420,16420,16420,0
20241007,193900,2957049070,16420,16420,16420,16420,3608
20241007,193800,2957049070,16420,16420,16420,16420,0
20241007,193700,2957049070,16420,16420,16420,16420,0
20241007,193600,2957049070,16420,16420,16420,16420,0
20241007,193500,2957049070,16420,16420,16420,16420,0
20241007,193400,2957049070,16420,16420,16420,16420,0
20241007,193300,2957049070,16420,16420,16420,16420,0
20241007,193200,2957049070,16420,16420,16420,16420,0
20241007,193100,2957049070,16420,16420,16420,16420,0
20241007,193000,2957049070,16420,16420,16420,16420,0
20241007,192900,2957049070,16420,16420,16420,16420,0
20241007,192800,2957049070,16420,16420,16420,16420,0
20241007,192700,2957049070,16420,16420,16420,16420,0
20241007,192600,2957049070,16420,16420,16420,16420,0
20241007,192500,2957049070,16420,16420,16420,16420,0
20241007,192400,2957049070,16420,16420,16420,16420,0
20241007,192300,2957049070,16420,16420,16420,16420,0
20241007,192200,2957049070,16420,16420,16420,16420,0
20241007,192100,2957049070,16420,16420,16420,16420,0
20241007,192000,2957049070,16420,16420,16420,16420,0
20241007,191900,2957049070,16420,16420,16420,16420,0
20241007,191800,2957049070,16420,16420,16420,16420,0
20241007,191700,2957049070,16420,16420,16420,16420,0
20241007,191600,2957049070,16420,16420,16420,16420,0
20241007,191500,2957049070,16420,16420,16420,16420,0
20241007,191400,2957049070,16420,16420,16420,16420,0
20241007,191300,2957049070,16420,16420,16420,16420,0
20241007,191200,2957049070,16420,16420,16420,16420,0
20241007,191100,2957049070,16420,16420,16420,16420,0
20241007,191000,2957049070,16420,16420,16420,16420,0
20241007,190900,2957049070,16420,16420,16420,16420,3608
20241007,190800,2957049070,16420,16420,16420,16420,0
20241007,190700,2957049070,16420,16420,16420,16420,0
20241007,190600,2957049070,16420,16420,16420,16420,0
20241007,190500,2957049070,16420,16420,16420,16420,0
20241007,190400,2957049070,16420,16420,16420,16420,0
20241007,190300,2957049070,16420,16420,16420,16420,0
20241007,190200,2957049070,16420,16420,16420,16420,0
20241007,190100,2957049070,16420,16420,16420,16420,0
20241007,190000,2957049070,16420,16420,16420,16420,0
20241007,185900,2957049070,16420,16420,16420,16420,0
20241007,185800,2957049070,16420,16420,16420,16420,0
20241007,185700,2957049070,16420,16420,16420,16420,0
20241007,185600,2957049070,16420,16420,16420,16420,0
20241007,185500,2957049070,16420,16420,16420,16420,0
20241007,185400,2957049070,16420,16420,16420,16420,0
20241007,185300,2957049070,16420,16420,16420,16420,0
20241007,185200,2957049070,16420,16420,16420,16420,0
20241007,185100,2957049070,16420,16420,16420,16420,0
20241007,185000,2957049070,16420,16420,16420,16420,0
20241007,184900,2957049070,16420,16420,16420,16420,0
20241007,184800,2957049070,16420,16420,16420,16420,0
20241007,184700,2957049070,16420,16420,16420,16420,0
20241007,184600,2957049070,16420,16420,16420,16420,0
20241007,184500,2957049070,16420,16420,16420,16420,0
20241007,184400,2957049070,16420,16420,16420,16420,0
20241007,184300,2957049070,16420,16420,16420,16420,0
20241007,184200,2957049070,16420,16420,16420,16420,0
20241007,184100,2957049070,16420,16420,16420,16420,0
20241007,184000,2957049070,16420,16420,16420,16420,0
20241007,183900,2957049070,16420,16420,16420,16420,3608
20241007,183800,2957049070,16420,16420,16420,16420,0
20241007,183700,2957049070,16420,16420,16420,16420,0
20241007,183600,2957049070,16420,16420,16420,16420,0
20241007,183500,2957049070,16420,16420,16420,16420,0
20241007,183400,2957049070,16420,16420,16420,16420,0
20241007,183300,2957049070,16420,16420,16420,16420,0
20241007,183200,2957049070,16420,16420,16420,16420,0
20241007,183100,2957049070,16420,16420,16420,16420,0
20241007,183000,2957049070,16420,16420,16420,16420,0
20241007,182900,2957049070,16420,16420,16420,16420,0
20241007,182800,2957049070,16420,16420,16420,16420,0
20241007,182700,2957049070,16420,16420,16420,16420,0
20241007,182600,2957049070,16420,16420,16420,16420,0
20241007,182500,2957049070,16420,16420,16420,16420,0
20241007,182400,2957049070,16420,16420,16420,16420,0
20241007,182300,2957049070,16420,16420,16420,16420,0
20241007,182200,2957049070,16420,16420,16420,16420,0
20241007,182100,2957049070,16420,16420,16420,16420,0
20241007,182000,2957049070,16420,16420,16420,16420,0
20241007,181900,2957049070,16420,16420,16420,16420,0
20241007,181800,2957049070,16420,16420,16420,16420,0
20241007,181700,2957049070,16420,16420,16420,16420,0
20241007,181600,2957049070,16420,16420,16420,16420,0
20241007,181500,2957049070,16420,16420,16420,16420,0
20241007,181400,2957049070,16420,16420,16420,16420,0
20241007,181300,2957049070,16420,16420,16420,16420,0
20241007,181200,2957049070,16420,16420,16420,16420,0
20241007,181100,2957049070,16420,16420,16420,16420,0
20241007,181000,2957049070,16420,16420,16420,16420,0
20241007,180900,2957049070,16420,16420,16420,16420,3608
20241007,180800,2957049070,16420,16420,16420,16420,0
20241007,180700,2957049070,16420,16420,16420,16420,0
20241007,180600,2957049070,16420,16420,16420,16420,0
20241007,180500,2957049070,16420,16420,16420,16420,0
20241007,180400,2957049070,16420,16420,16420,16420,0
20241007,180300,2957049070,16420,16420,16420,16420,0
20241007,180200,2957049070,16420,16420,16420,16420,0
20241007,180100,2957049070,16420,16420,16420,16420,0
20241007,180000,2957049070,16420,16420,16420,16420,0
20241007,175900,2957049070,16420,16420,16420,16420,0
20241007,175800,2957049070,16420,16420,16420,16420,0
20241007,175700,2957049070,16420,16420,16420,16420,0
20241007,175600,2957049070,16420,16420,16420,16420,0
20241007,175500,2957049070,16420,16420,16420,16420,0
20241007,175400,2957049070,16420,16420,16420,16420,0
20241007,175300,2957049070,16420,16420,16420,16420,0
20241007,175200,2957049070,16420,16420,16420,16420,0
20241007,175100,2957049070,16420,16420,16420,16420,0
20241007,175000,2957049070,16420,16420,16420,16420,0
20241007,174900,2957049070,16420,16420,16420,16420,0
20241007,174800,2957049070,16420,16420,16420,16420,0
20241007,174700,2957049070,16420,16420,16420,16420,0
20241007,174600,2957049070,16420,16420,16420,16420,0
20241007,174500,2957049070,16420,16420,16420,16420,0
20241007,174400,2957049070,16420,16420,16420,16420,0
20241007,174300,2957049070,16420,16420,16420,16420,0
20241007,174200,2957049070,16420,16420,16420,16420,0
20241007,174100,2957049070,16420,16420,16420,16420,0
20241007,174000,2957049070,16420,16420,16420,16420,0
20241007,173900,2957049070,16420,16420,16420,16420,3608
20241007,173800,2957049070,16420,16420,16420,16420,0
20241007,173700,2957049070,16420,16420,16420,16420,0
20241007,173600,2957049070,16420,16420,16420,16420,0
20241007,173500,2957049070,16420,16420,16420,16420,0
20241007,173400,2957049070,16420,16420,16420,16420,0
20241007,173300,2957049070,16420,16420,16420,16420,0
20241007,173200,2957049070,16420,16420,16420,16420,0
20241007,173100,2957049070,16420,16420,16420,16420,0
20241007,173000,2957049070,16420,16420,16420,16420,0
20241007,172900,2957049070,16420,16420,16420,16420,0
20241007,172800,2957049070,16420,16420,16420,16420,0
20241007,172700,2957049070,16420,16420,16420,16420,0
20241007,172600,2957049070,16420,16420,16420,16420,0
20241007,172500,2957049070,16420,16420,16420,16420,0
20241007,172400,2957049070,16420,16420,16420,16420,0
20241007,172300,2957049070,16420,16420,16420,16420,0
20241007,172200,2957049070,16420,16420,16420,16420,0
20241007,172100,2957049070,16420,16420,16420,16420,0
20241007,172000,2957049070,16420,16420,16420,16420,0
20241007,171900,2957049070,16420,16420,16420,16420,0
20241007,171800,2957049070,16420,16420,16420,16420,0
20241007,171700,2957049070,16420,16420,16420,16420,0
20241007,171600,2957049070,16420,16420,16420,16420,0
20241007,171500,2957049070,16420,16420,16420,16420,0
20241007,171400,2957049070,16420,16420,16420,16420,0
20241007,171300,2957049070,16420,16420,16420,16420,0
20241007,171200,2957049070,16420,16420,16420,16420,0
20241007,171100,2957049070,16420,16420,16420,16420,0
20241007,171000,2957049070,16420,16420,16420,16420,0
20241007,170900,2957049070,16420,16420,16420,16420,3608
20241007,170800,2957049070,16420,16420,16420,16420,0
20241007,170700,2957049070,16420,16420,16420,16420,0
20241007,170600,2957049070,16420,16420,16420,16420,0
20241007,170500,2957049070,16420,16420,16420,16420,0
20241007,170400,2957049070,16420,16420,16420,16420,0
20241007,170300,2957049070,16420,16420,16420,16420,0
20241007,170200,2957049070,16420,16420,16420,16420,0
20241007,170100,2957049070,16420,16420,16420,16420,0
20241007,170000,2957049070,16420,16420,16420,16420,0
20241007,165900,2957049070,16420,16420,16420,16420,0
20241007,165800,2957049070,16420,16420,16420,16420,0
20241007,165700,2957049070,16420,16420,16420,16420,0
20241007,165600,2957049070,16420,16420,16420,16420,0
20241007,165500,2957049070,16420,16420,16420,16420,0
20241007,165400,2957049070,16420,16420,16420,16420,0
20241007,165300,2957049070,16420,16420,16420,16420,0
20241007,165200,2957049070,16420,16420,16420,16420,0
20241007,165100,2957049070,16420,16420,16420,16420,0
20241007,165000,2957049070,16420,16420,16420,16420,0
20241007,164900,2957049070,16420,16420,16420,16420,0
20241007,164800,2957049070,16420,16420,16420,16420,0
20241007,164700,2957049070,16420,16420,16420,16420,0
20241007,164600,2957049070,16420,16420,16420,16420,0
20241007,164500,2957049070,16420,16420,16420,16420,0
20241007,164400,2957049070,16420,16420,16420,16420,0
20241007,164300,2957049070,16420,16420,16420,16420,0
20241007,164200,2957049070,16420,16420,16420,16420,0
20241007,164100,2957049070,16420,16420,16420,16420,0
20241007,164000,2957049070,16420,16420,16420,16420,0
20241007,163900,2957049070,16420,16420,16420,16420,3608
20241007,163800,2957049070,16420,16420,16420,16420,0
20241007,163700,2957049070,16420,16420,16420,16420,0
20241007,163600,2957049070,16420,16420,16420,16420,0
20241007,163500,2957049070,16420,16420,16420,16420,0
20241007,163400,2957049070,16420,16420,16420,16420,0
20241007,163300,2957049070,16420,16420,16420,16420,0
20241007,163200,2957049070,16420,16420,16420,16420,0
20241007,163100,2957049070,16420,16420,16420,16420,0
20241007,163000,2957049070,16420,16420,16420,16420,0
20241007,162900,2957049070,16420,16420,16420,16420,0
20241007,162800,2957049070,16420,16420,16420,16420,0
20241007,162700,2957049070,16420,16420,16420,16420,0
20241007,162600,2957049070,16420,16420,16420,16420,0
20241007,162500,2957049070,16420,16420,16420,16420,0
20241007,162400,2957049070,16420,16420,16420,16420,0
20241007,162300,2957049070,16420,16420,16420,16420,0
20241007,162200,2957049070,16420,16420,16420,16420,0
20241007,162100,2957049070,16420,16420,16420,16420,0
20241007,162000,2957049070,16420,16420,16420,16420,0
20241007,161900,2957049070,16420,16420,16420,16420,0
20241007,161800,2957049070,16420,16420,16420,16420,0
20241007,161700,2957049070,16420,16420,16420,16420,0
20241007,161600,2957049070,16420,16420,16420,16420,0
20241007,161500,2957049070,16420,16420,16420,16420,0
20241007,161400,2957049070,16420,16420,16420,16420,0
20241007,161300,2957049070,16420,16420,16420,16420,0
20241007,161200,2957049070,16420,16420,16420,16420,0
20241007,161100,2957049070,16420,16420,16420,16420,0
20241007,161000,2957049070,16420,16420,16420,16420,0
20241007,160900,2957049070,16420,16420,16420,16420,3608
20241007,160800,2957049070,16420,16420,16420,16420,0
20241007,160700,2957049070,16420,16420,16420,16420,0
20241007,160600,2957049070,16420,16420,16420,16420,0
20241007,160500,2957049070,16420,16420,16420,16420,0
20241007,160400,2957049070,16420,16420,16420,16420,0
20241007,160300,2957049070,16420,16420,16420,16420,0
20241007,160200,2957049070,16420,16420,16420,16420,0
20241007,160100,2957049070,16420,16420,16420,16420,0
20241007,160000,2957049070,16420,16420,16420,16420,0
20241007,155900,2957049070,16420,16420,16420,16420,0
20241007,155800,2957049070,16420,16420,16420,16420,0
20241007,155700,2957049070,16420,16420,16420,16420,0
20241007,155600,2957049070,16420,16420,16420,16420,0
20241007,155500,2957049070,16420,16420,16420,16420,0
20241007,155400,2957049070,16420,16420,16420,16420,0
20241007,155300,2957049070,16420,16420,16420,16420,0
20241007,155200,2957049070,16420,16420,16420,16420,0
20241007,155100,2957049070,16420,16420,16420,16420,0
20241007,155000,2957049070,16420,16420,16420,16420,0
20241007,154900,2957049070,16420,16420,16420,16420,0
20241007,154800,2957049070,16420,16420,16420,16420,0
20241007,154700,2957049070,16420,16420,16420,16420,0
20241007,154600,2957049070,16420,16420,16420,16420,0
20241007,154500,2957049070,16420,16420,16420,16420,0
20241007,154400,2957049070,16420,16420,16420,16420,0
20241007,154300,2957049070,16420,16420,16420,16420,0
20241007,154200,2957049070,16420,16420,16420,16420,0
20241007,154100,2957049070,16420,16420,16420,16420,0
20241007,154000,2957049070,16420,16420,16420,16420,0
20241007,153900,2957049070,16420,16420,16420,16420,3608
20241007,153800,2957049070,16420,16420,16420,16420,0
20241007,153700,2957049070,16420,16420,16420,16420,0
20241007,153600,2957049070,16420,16420,16420,16420,0
20241007,153500,2957049070,16420,16420,16420,16420,0
20241007,153400,2957049070,16420,16420,16420,16420,0
20241007,153300,2957049070,16420,16420,16420,16420,0
20241007,153200,2957049070,16420,16420,16420,16420,0
20241007,153100,2957049070,16420,16420,16420,16420,0
20241007,153000,2957049070,16420,16420,16420,16420,3608
20241007,152900,2897805710,16470,16470,16470,16470,0
20241007,152800,2897805710,16470,16470,16470,16470,0
20241007,152700,2897805710,16470,16470,16470,16470,0
20241007,152600,2897805710,16470,16470,16470,16470,0
20241007,152500,2897805710,16470,16470,16470,16470,0
20241007,152400,2897805710,16470,16470,16470,16470,0
20241007,152300,2897805710,16470,16470,16470,16470,0
20241007,152200,2897805710,16470,16470,16470,16470,0
20241007,152100,2897805710,16470,16470,16470,16470,0
20241007,152000,2897805710,16470,16470,16470,16470,0
20241007,151900,2897805710,16470,16490,16490,16470,900
20241007,151800,2882973500,16480,16470,16480,16470,318
20241007,151700,2877733730,16450,16450,16460,16440,305
20241007,151600,2872718520,16440,16460,16460,16440,228
20241007,151500,2868968910,16460,16490,16490,16460,359
20241007,151400,2863055500,16500,16530,16530,16500,814
20241007,151300,2849608290,16530,16550,16550,16530,88
20241007,151200,2848152790,16560,16560,16560,16560,11
20241007,151100,2847970630,16530,16530,16530,16530,12
20241007,151000,2847772270,16530,16530,16550,16520,225
20241007,150900,2844054100,16550,16550,16550,16540,5
20241007,150800,2843971360,16570,16570,16570,16570,0
20241007,150700,2843971360,16570,16570,16570,16520,287
20241007,150600,2839217720,16570,16570,16570,16570,39
20241007,150500,2838571490,16570,16570,16570,16570,0
20241007,150400,2838571490,16570,16570,16570,16570,100
20241007,150300,2836914490,16590,16590,16590,16590,90
20241007,150200,2835421390,16510,16550,16550,16510,503
20241007,150100,2827110330,16550,16590,16600,16550,61
20241007,150000,2826100490,16550,16560,16560,16550,421
20241007,145900,2819128790,16560,16560,16560,16560,80
20241007,145800,2817803990,16600,16600,16600,16600,55
20241007,145700,2816890990,16600,16560,16600,16560,36
20241007,145600,2816294550,16600,16580,16600,16560,167
20241007,145500,2813528070,16650,16650,16650,16650,0
20241007,145400,2813528070,16650,16570,16650,16570,216
20241007,145300,2809939080,16580,16570,16580,16570,83
20241007,145200,2808563650,16570,16570,16590,16570,12
20241007,145100,2808364790,16560,16560,16560,16560,0
20241007,145000,2808364790,16560,16580,16580,16560,131
20241007,144900,2806195020,16600,16600,16600,16600,64
20241007,144800,2805132620,16600,16600,16610,16600,37
20241007,144700,2804518270,16580,16580,16580,16580,1
20241007,144600,2804501690,16610,16610,16610,16610,0
20241007,144500,2804501690,16610,16610,16610,16610,57
20241007,144400,2803554920,16560,16560,16560,16560,0
20241007,144300,2803554920,16560,16560,16560,16560,62
20241007,144200,2802528200,16560,16560,16560,16560,250
20241007,144100,2798388200,16660,16580,16670,16580,647
20241007,144000,2787621320,16580,16580,16580,16580,56
20241007,143900,2786692840,16580,16580,16580,16580,15
20241007,143800,2786444140,16580,16580,16580,16580,8
20241007,143700,2786311500,16540,16550,16550,16540,50
20241007,143600,2785484400,16560,16550,16560,16520,31
20241007,143500,2784971400,16580,16550,16580,16550,114
20241007,143400,2783084240,16550,16550,16550,16550,13
20241007,143300,2782869090,16550,16540,16550,16540,42
20241007,143200,2782174140,16500,16480,16500,16480,1063
20241007,143100,2764636150,16480,16480,16480,16480,32
20241007,143000,2764108790,16490,16490,16490,16490,4
20241007,142900,2764042830,16500,16460,16500,16460,8
20241007,142800,2763910910,16410,16440,16440,16410,686
20241007,142700,2752646410,16460,16420,16460,16420,20
20241007,142600,2752317410,16500,16450,16500,16410,1135
20241007,142500,2733648150,16440,16540,16600,16440,3846
20241007,142400,2670158400,16540,16560,16560,16540,292
20241007,142300,2665327860,16670,16670,16670,16670,0
20241007,142200,2665327860,16670,16670,16710,16550,231
20241007,142100,2661500490,16550,16650,16730,16550,1273
20241007,142000,2640404340,16650,16650,16650,16650,59
20241007,141900,2639421990,16730,16730,16730,16730,1
20241007,141800,2639405260,16650,16670,16670,16650,49
20241007,141700,2638589310,16780,16780,16780,16780,0
20241007,141600,2638589310,16780,16720,16780,16720,17
20241007,141500,2638304860,16700,16700,16700,16700,29
20241007,141400,2637820560,16700,16700,16700,16700,0
20241007,141300,2637820560,16700,16700,16700,16700,0
20241007,141200,2637820560,16700,16640,16700,16640,61
20241007,141100,2636805280,16640,16640,16640,16640,0
20241007,141000,2636805280,16640,16640,16640,16640,4
20241007,140900,2636738720,16640,16640,16640,16640,0
20241007,140800,2636738720,16640,16640,16640,16640,4
20241007,140700,2636672160,16640,16640,16640,16640,5
20241007,140600,2636588960,16600,16610,16610,16600,690
20241007,140500,2625132340,16610,16610,16620,16610,93
20241007,140400,2623587510,16610,16610,16610,16610,0
20241007,140300,2623587510,16610,16610,16610,16610,22
20241007,140200,2623222090,16700,16650,16700,16600,212
20241007,140100,2619699990,16650,16700,16700,16650,132
20241007,140000,2617496190,16650,16650,16650,16650,0
20241007,135900,2617496190,16650,16670,16670,16650,264
20241007,135800,2613099280,16670,16670,16670,16670,0
20241007,135700,2613099280,16670,16670,16670,16670,1040
20241007,135600,2595762480,16660,16660,16660,16660,1
20241007,135500,2595745820,16700,16700,16700,16700,5
20241007,135400,2595662320,16650,16650,16650,16650,2
20241007,135300,2595629020,16650,16650,16650,16650,50
20241007,135200,2594796520,16650,16710,16710,16650,146
20241007,135100,2592365060,16730,16730,16730,16730,5
20241007,135000,2592281410,16730,16730,16730,16730,181
20241007,134900,2589253280,16730,16750,16750,16730,850
20241007,134800,2575024960,16750,16840,16840,16750,1730
20241007,134700,2545941880,16850,16860,16900,16850,1724
20241007,134600,2516876480,16850,16870,16900,16850,1781
20241007,134500,2486800220,16890,16870,16890,16870,37
20241007,134400,2486175690,16890,16890,16890,16890,1
20241007,134300,2486158800,16890,16890,16890,16880,163
20241007,134200,2483406040,16890,16850,16890,16850,411
20241007,134100,2476478850,16900,16660,16900,16660,687
20241007,134000,2464966300,16650,16610,16650,16610,229
20241007,133900,2461159630,16620,16610,16620,16540,161
20241007,133800,2458491910,16600,16600,16600,16540,530
20241007,133700,2449713690,16540,16540,16550,16540,316
20241007,133600,2444486950,16540,16580,16600,16540,512
20241007,133500,2436007690,16540,16600,16600,16540,2782
20241007,133400,2389965610,16610,16610,16610,16610,21
20241007,133300,2389616800,16600,16640,16640,16600,106
20241007,133200,2387856960,16640,16640,16640,16640,16
20241007,133100,2387590720,16640,16640,16640,16640,0
20241007,133000,2387590720,16640,16580,16640,16570,344
20241007,132900,2381886810,16580,16650,16650,16580,23
20241007,132800,2381505400,16650,16650,16650,16650,5
20241007,132700,2381422150,16580,16580,16580,16580,23
20241007,132600,2381040810,16650,16590,16650,16590,16
20241007,132500,2380774710,16570,16620,16620,16570,1420
20241007,132400,2357208880,16610,16610,16610,16610,37
20241007,132300,2356594310,16610,16630,16640,16610,240
20241007,132200,2352606350,16640,16650,16650,16640,43
20241007,132100,2351890610,16630,16630,16630,16630,1
20241007,132000,2351873980,16610,16670,16670,16610,161
20241007,131900,2349199190,16670,16670,16670,16670,4
20241007,131800,2349132510,16710,16670,16720,16610,854
20241007,131700,2334920150,16690,16680,16690,16660,472
20241007,131600,2327048920,16680,16690,16690,16680,199
20241007,131500,2323729110,16720,16720,16720,16720,10
20241007,131400,2323561910,16690,16690,16700,16690,79
20241007,131300,2322243370,16690,16690,16690,16690,68
20241007,131200,2321108450,16680,16680,16680,16680,0
20241007,131100,2321108450,16680,16700,16700,16680,99
20241007,131000,2319456500,16680,16690,16690,16680,395
20241007,130900,2312865290,16780,16720,16780,16690,709
20241007,130800,2301021130,16720,16740,16740,16720,201
20241007,130700,2297659650,16730,16730,16730,16730,3
20241007,130600,2297609460,16730,16730,16760,16730,89
20241007,130500,2296120460,16730,16760,16770,16730,775
20241007,130400,2283147730,16760,16780,16780,16760,330
20241007,130300,2277614020,16780,16780,16780,16770,166
20241007,130200,2274829260,16830,16830,16830,16830,0
20241007,130100,2274829260,16830,16830,16830,16830,0
20241007,130000,2274829260,16830,16830,16830,16830,1
20241007,125900,2274812430,16840,16840,16840,16840,41
20241007,125800,2274121990,16770,16770,16770,16770,240
20241007,125700,2270097190,16800,16760,16950,16760,269
20241007,125600,2265572380,16750,16780,16850,16750,467
20241007,125500,2257736900,16780,16800,16960,16780,241
20241007,125400,2253668640,16970,16880,16970,16800,92
20241007,125300,2252121080,16880,16900,16900,16870,83
20241007,125200,2250718430,16970,16930,16980,16930,282
20241007,125100,2245938630,16980,16980,16980,16980,16
20241007,125000,2245666950,16980,16990,16990,16960,128
20241007,124900,2243494610,16990,16870,16990,16780,305
20241007,124800,2238345720,16870,16920,16940,16850,761
20241007,124700,2225501760,16840,16840,16840,16840,1
20241007,124600,2225484920,17000,16950,17000,16880,691
20241007,124500,2213802290,16940,16870,16940,16870,143
20241007,124400,2211388520,16860,16850,16870,16850,35
20241007,124300,2210798570,16850,16780,16850,16740,414
20241007,124200,2203860550,16770,16780,16780,16770,46
20241007,124100,2203088860,16800,16800,16800,16800,0
20241007,124000,2203088860,16800,16800,16800,16800,41
20241007,123900,2202400060,16800,16800,16800,16800,6
20241007,123800,2202299260,16800,16790,16800,16780,313
20241007,123700,2197046600,16790,16790,16790,16780,45
20241007,123600,2196291350,16790,16790,16790,16790,0
20241007,123500,2196291350,16790,16820,16820,16780,362
20241007,123400,2190207450,16820,16970,16970,16820,58
20241007,123300,2189229840,16970,16880,16990,16880,85
20241007,123200,2187791570,16880,16880,16880,16880,97
20241007,123100,2186154210,16820,16820,16820,16820,2
20241007,123000,2186120570,16820,16820,16830,16820,223
20241007,122900,2182368680,16820,16820,16820,16820,0
20241007,122800,2182368680,16820,16930,16940,16820,200
20241007,122700,2179000510,16920,16920,16920,16920,181
20241007,122600,2175937990,16920,16920,16920,16920,11
20241007,122500,2175751870,16830,16830,16830,16820,11
20241007,122400,2175566770,16830,16940,16940,16830,55
20241007,122300,2174640290,16940,16940,16940,16940,1
20241007,122200,2174623350,16870,16820,16870,16820,49
20241007,122100,2173798220,16820,16860,16870,16820,51
20241007,122000,2172939950,16790,16790,16790,16790,1553
20241007,121900,2146865080,16790,16800,16820,16780,286
20241007,121800,2142062740,16790,16800,16800,16790,305
20241007,121700,2136938750,16810,16820,16820,16810,84
20241007,121600,2135526690,16820,16810,16820,16810,67
20241007,121500,2134399820,16810,16850,16850,16810,413
20241007,121400,2127451680,16860,16860,16860,16860,86
20241007,121300,2126001720,16860,16860,16860,16860,30
20241007,121200,2125495920,16870,16860,16870,16860,51
20241007,121100,2124635560,16860,16860,16860,16860,32
20241007,121000,2124096040,16860,16960,16960,16860,305
20241007,120900,2118946140,16960,17020,17020,16960,124
20241007,120800,2116842860,17020,17020,17020,17020,20
20241007,120700,2116502460,16970,16970,16970,16970,15
20241007,120600,2116247910,16970,16900,16970,16870,88
20241007,120500,2114759920,16900,16900,16900,16900,50
20241007,120400,2113914920,16900,16900,16900,16900,0
20241007,120300,2113914920,16900,16900,16900,16900,0
20241007,120200,2113914920,16900,16900,16900,16890,539
20241007,120100,2104807160,16900,16970,16970,16900,3
20241007,120000,2104756320,16970,16960,16970,16960,20
20241007,115900,2104417110,16970,16970,16970,16970,0
20241007,115800,2104417110,16970,16970,16970,16970,3
20241007,115700,2104366200,16950,16960,16960,16950,150
20241007,115600,2101822250,16960,16960,16960,16960,13
20241007,115500,2101601770,16960,16960,16960,16960,0
20241007,115400,2101601770,16960,16960,16960,16960,1
20241007,115300,2101584810,16960,16960,16970,16960,44
20241007,115200,2100838540,16960,16960,16960,16960,0
20241007,115100,2100838540,16960,16970,16970,16960,92
20241007,115000,2099277310,17030,17030,17030,17030,0
20241007,114900,2099277310,17030,17030,17030,17030,420
20241007,114800,2092124710,17020,17020,17030,17020,1231
20241007,114700,2071173080,17020,16890,17020,16890,1304
20241007,114600,2049028700,16890,16840,16890,16840,100
20241007,114500,2047343700,16840,16810,16840,16810,94
20241007,114400,2045763410,16840,16840,16840,16840,84
20241007,114300,2044348850,16840,16810,16840,16760,367
20241007,114200,2038178430,16810,16810,16810,16810,6
20241007,114100,2038077570,16830,16830,16830,16830,0
20241007,114000,2038077570,16830,16830,16830,16750,254
20241007,113900,2033802910,16750,16760,16760,16750,102
20241007,113800,2032094370,16830,16790,16830,16790,490
20241007,113700,2023862890,16790,16750,16790,16750,45
20241007,113600,2023107940,16790,16760,16790,16750,112
20241007,113500,2021231300,16810,16810,16810,16810,0
20241007,113400,2021231300,16810,16760,16810,16740,91
20241007,113300,2019707260,16750,16760,16760,16750,609
20241007,113200,2009506190,16760,16770,16800,16760,143
20241007,113100,2007108240,16770,16770,16770,16770,100
20241007,113000,2005431240,16770,16780,16780,16770,226
20241007,112900,2001639840,16780,16840,16840,16780,19
20241007,112800,2001320670,16840,16770,16840,16770,134
20241007,112700,1999072790,16770,16780,16780,16770,33
20241007,112600,1998519160,16780,16790,16790,16780,60
20241007,112500,1997512170,16780,16790,16790,16780,66
20241007,112400,1996404640,16780,16780,16780,16780,49
20241007,112300,1995582420,16840,16810,16840,16770,923
20241007,112200,1980081360,16820,16820,16820,16820,30
20241007,112100,1979576760,16910,16820,16910,16800,694
20241007,112000,1967910710,16830,16840,16840,16830,236
20241007,111900,1963937890,16840,16860,16860,16840,100
20241007,111800,1962253290,16850,16860,16860,16850,109
20241007,111700,1960416150,16930,16930,16930,16860,146
20241007,111600,1957946400,16860,16860,16860,16860,522
20241007,111500,1949145480,16860,16860,16860,16860,117
20241007,111400,1947172860,16860,16890,16890,16860,441
20241007,111300,1939734010,16890,16950,16950,16890,41
20241007,111200,1939041460,16890,16890,16890,16890,0
20241007,111100,1939041460,16890,16890,16890,16890,409
20241007,111000,1932133450,16950,16920,16950,16920,537
20241007,110900,1923031330,16950,16950,16950,16950,1
20241007,110800,1923014380,16880,16890,16890,16880,8
20241007,110700,1922879320,16980,16980,16980,16980,0
20241007,110600,1922879320,16980,16890,16990,16870,1101
20241007,110500,1904284790,16900,16910,16910,16900,668
20241007,110400,1892992440,16910,16930,16930,16910,587
20241007,110300,1883061640,16940,16940,16940,16940,139
20241007,110200,1880706980,16940,16980,16980,16940,176
20241007,110100,1877721400,16990,16990,16990,16990,0
20241007,110000,1877721400,16990,16980,16990,16980,60
20241007,105900,1876702100,16980,16980,16980,16980,33
20241007,105800,1876141760,16980,16990,16990,16980,149
20241007,105700,1873611640,16990,16990,16990,16980,26
20241007,105600,1873170090,16990,16990,16990,16990,203
20241007,105500,1869721120,16990,17040,17040,16990,755
20241007,105400,1856893560,17060,17060,17060,17060,0
20241007,105300,1856893560,17060,17060,17060,17060,120
20241007,105200,1854846360,17060,17060,17060,17060,50
20241007,105100,1853993360,17070,17070,17070,17070,0
20241007,105000,1853993360,17070,17020,17070,17000,480
20241007,104900,1845828200,17040,17020,17040,17020,351
20241007,104800,1839853980,17020,17020,17020,17020,2
20241007,104700,1839819940,17020,17010,17020,17010,51
20241007,104600,1838952170,16980,16980,16980,16980,15
20241007,104500,1838697470,16980,16980,16980,16980,0
20241007,104400,1838697470,16980,16980,16980,16980,0
20241007,104300,1838697470,16980,16980,16980,16980,0
20241007,104200,1838697470,16980,16990,16990,16980,101
20241007,104100,1836982370,17030,17030,17040,17030,93
20241007,104000,1835398530,17030,17020,17030,17020,101
20241007,103900,1833679370,17020,16980,17020,16980,50
20241007,103800,1832829930,16980,16980,16980,16980,100
20241007,103700,1831131930,16930,16920,16930,16910,257
20241007,103600,1826784890,16910,16910,16920,16910,211
20241007,103500,1823215830,16910,16920,16920,16910,20
20241007,103400,1822877530,16940,16940,16940,16940,14
20241007,103300,1822640370,16980,16940,16980,16940,28
20241007,103200,1822165130,16920,16920,16920,16920,1
20241007,103100,1822148210,16910,16920,16920,16910,153
20241007,103000,1819559470,16910,16930,16930,16910,331
20241007,102900,1813958340,16930,16940,16940,16930,138
20241007,102800,1811621980,16940,16930,16940,16930,4
20241007,102700,1811554230,16930,16960,16960,16930,503
20241007,102600,1803034450,16950,16950,16950,16950,0
20241007,102500,1803034450,16950,16950,17020,16950,134
20241007,102400,1800762100,17030,16980,17030,16950,494
20241007,102300,1792384490,16980,17010,17010,16980,190
20241007,102200,1789156100,17080,17050,17080,17050,56
20241007,102100,1788200740,17050,17030,17050,17010,168
20241007,102000,1785338410,17040,17030,17040,17030,139
20241007,101900,1782970400,16940,16950,16950,16940,189
20241007,101800,1779767850,16950,17040,17040,16950,2155
20241007,101700,1743216590,16980,16980,16980,16980,28
20241007,101600,1742741150,17010,17010,17010,17010,18
20241007,101500,1742434970,16970,16980,16980,16970,166
20241007,101400,1739617890,17040,16980,17040,16980,826
20241007,101300,1725543920,17040,17050,17050,17040,191
20241007,101200,1722287990,16970,16970,16970,16970,0
20241007,101100,1722287990,16970,16950,16970,16950,764
20241007,101000,1709327910,16950,17000,17030,16950,669
20241007,100900,1697955300,17010,17000,17010,16950,101
20241007,100800,1696238450,17010,17030,17030,16950,530
20241007,100700,1687250160,16970,17050,17050,16970,20
20241007,100600,1686909700,17050,17020,17060,16970,721
20241007,100500,1674652320,17020,17020,17020,17020,51
20241007,100400,1673784300,17020,17020,17080,17020,81
20241007,100300,1672405320,17020,17090,17100,17020,192
20241007,100200,1669128580,17090,16980,17100,16980,889
20241007,100100,1654015620,16940,16930,16980,16920,873
20241007,100000,1639220660,16930,16960,16980,16840,4347
20241007,095900,1565675780,16970,17020,17030,16970,2279
20241007,095800,1526931850,17030,17080,17080,17020,822
20241007,095700,1512924660,17100,17100,17100,17100,0
20241007,095600,1512924660,17100,17050,17120,17050,162
20241007,095500,1510155960,17040,17030,17050,17030,198
20241007,095400,1506780910,17030,17120,17120,17030,597
20241007,095300,1496596980,17120,17060,17120,17030,1517
20241007,095200,1470723660,17060,17090,17090,17060,813
20241007,095100,1456849200,17120,17120,17120,17070,811
20241007,095000,1442992500,17120,17140,17140,17120,565
20241007,094900,1433318630,17140,17150,17150,17120,826
20241007,094800,1419167060,17150,17150,17150,17150,600
20241007,094700,1408877060,17150,17130,17150,17130,71
20241007,094600,1407659910,17130,17170,17240,17130,784
20241007,094500,1394199830,17170,17120,17170,17110,169
20241007,094400,1391303720,17120,17180,17180,17120,158
20241007,094300,1388597210,17100,17090,17260,17090,1131
20241007,094200,1369236600,17110,17160,17160,17100,1002
20241007,094100,1352076180,17160,17200,17220,17160,898
20241007,094000,1336661380,17220,17180,17280,17170,159
20241007,093900,1333924710,17280,17190,17280,17180,863
20241007,093800,1319081020,17190,17270,17320,17190,3254
20241007,093700,1262794680,17260,17280,17350,17260,1356
20241007,093600,1239363840,17260,17340,17380,17260,1851
20241007,093500,1207310740,17390,17200,17400,17200,1556
20241007,093400,1180347880,17200,17350,17390,17050,3562
20241007,093300,1118994430,17350,17410,17430,17330,5492
20241007,093200,1023533410,17330,16940,17430,16900,6945
20241007,093100,903579060,16900,17050,17050,16900,1741
20241007,093000,873993320,17050,17070,17120,17050,529
20241007,092900,864971910,17070,17070,17070,17060,75
20241007,092800,863691800,17060,17090,17150,17060,359
20241007,092700,857558660,17090,17060,17170,17060,1189
20241007,092600,837247240,17090,17030,17090,17010,3233
20241007,092500,782156500,17030,17260,17270,17030,2030
20241007,092400,747358430,17270,17270,17310,17200,4260
20241007,092300,673773240,17270,17280,17300,17260,2024
20241007,092200,638778650,17300,17230,17300,17200,2991
20241007,092100,587137830,17240,17120,17270,17100,4526
20241007,092000,509369820,17120,17110,17140,17030,1767
20241007,091900,479170760,17110,16960,17180,16950,4990
20241007,091800,394052130,16990,16950,17000,16940,2019
20241007,091700,359772730,16950,16820,16950,16820,4013
20241007,091600,291995320,16810,16720,16810,16720,1343
20241007,091500,269449220,16740,16760,16760,16710,192
20241007,091400,266232920,16700,16700,16700,16700,133
20241007,091300,264011820,16690,16670,16780,16660,228
20241007,091200,260197740,16790,16780,16800,16670,465
20241007,091100,252410740,16780,16660,16780,16640,1115
20241007,091000,233789300,16570,16560,16570,16560,11
20241007,090900,233607130,16560,16560,16570,16550,1847
20241007,090800,203011450,16640,16630,16640,16560,373
20241007,090700,196806670,16550,16640,16640,16530,98
20241007,090600,195179530,16640,16600,16670,16520,1017
20241007,090500,178326200,16600,16630,16670,16600,776
20241007,090400,165438370,16700,16690,16700,16690,20
20241007,090300,165104470,16600,16610,16620,16600,312
20241007,090200,159923170,16720,16670,16730,16600,2870
20241007,090100,112183780,16730,16730,16780,16640,1252
20241007,090000,91232720,16610,16520,16750,16520,5504