KissMeData/273640/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,210100,338588880,11710,11710,11710,11710,725
20241017,210000,338588880,11710,11710,11710,11710,0
20241017,205900,338588880,11710,11710,11710,11710,0
20241017,205800,338588880,11710,11710,11710,11710,0
20241017,205700,338588880,11710,11710,11710,11710,0
20241017,205600,338588880,11710,11710,11710,11710,0
20241017,205500,338588880,11710,11710,11710,11710,0
20241017,205400,338588880,11710,11710,11710,11710,0
20241017,205300,338588880,11710,11710,11710,11710,0
20241017,205200,338588880,11710,11710,11710,11710,0
20241017,205100,338588880,11710,11710,11710,11710,0
20241017,205000,338588880,11710,11710,11710,11710,0
20241017,204900,338588880,11710,11710,11710,11710,0
20241017,204800,338588880,11710,11710,11710,11710,0
20241017,204700,338588880,11710,11710,11710,11710,0
20241017,204600,338588880,11710,11710,11710,11710,0
20241017,204500,338588880,11710,11710,11710,11710,0
20241017,204400,338588880,11710,11710,11710,11710,0
20241017,204300,338588880,11710,11710,11710,11710,0
20241017,204200,338588880,11710,11710,11710,11710,0
20241017,204100,338588880,11710,11710,11710,11710,0
20241017,204000,338588880,11710,11710,11710,11710,0
20241017,203900,338588880,11710,11710,11710,11710,0
20241017,203800,338588880,11710,11710,11710,11710,0
20241017,203700,338588880,11710,11710,11710,11710,0
20241017,203600,338588880,11710,11710,11710,11710,0
20241017,203500,338588880,11710,11710,11710,11710,0
20241017,203400,338588880,11710,11710,11710,11710,0
20241017,203300,338588880,11710,11710,11710,11710,0
20241017,203200,338588880,11710,11710,11710,11710,0
20241017,203100,338588880,11710,11710,11710,11710,725
20241017,203000,338588880,11710,11710,11710,11710,0
20241017,202900,338588880,11710,11710,11710,11710,0
20241017,202800,338588880,11710,11710,11710,11710,0
20241017,202700,338588880,11710,11710,11710,11710,0
20241017,202600,338588880,11710,11710,11710,11710,0
20241017,202500,338588880,11710,11710,11710,11710,0
20241017,202400,338588880,11710,11710,11710,11710,0
20241017,202300,338588880,11710,11710,11710,11710,0
20241017,202200,338588880,11710,11710,11710,11710,0
20241017,202100,338588880,11710,11710,11710,11710,0
20241017,202000,338588880,11710,11710,11710,11710,0
20241017,201900,338588880,11710,11710,11710,11710,0
20241017,201800,338588880,11710,11710,11710,11710,0
20241017,201700,338588880,11710,11710,11710,11710,0
20241017,201600,338588880,11710,11710,11710,11710,0
20241017,201500,338588880,11710,11710,11710,11710,0
20241017,201400,338588880,11710,11710,11710,11710,0
20241017,201300,338588880,11710,11710,11710,11710,0
20241017,201200,338588880,11710,11710,11710,11710,0
20241017,201100,338588880,11710,11710,11710,11710,0
20241017,201000,338588880,11710,11710,11710,11710,0
20241017,200900,338588880,11710,11710,11710,11710,0
20241017,200800,338588880,11710,11710,11710,11710,0
20241017,200700,338588880,11710,11710,11710,11710,0
20241017,200600,338588880,11710,11710,11710,11710,0
20241017,200500,338588880,11710,11710,11710,11710,0
20241017,200400,338588880,11710,11710,11710,11710,0
20241017,200300,338588880,11710,11710,11710,11710,0
20241017,200200,338588880,11710,11710,11710,11710,0
20241017,200100,338588880,11710,11710,11710,11710,725
20241017,200000,338588880,11710,11710,11710,11710,0
20241017,195900,338588880,11710,11710,11710,11710,0
20241017,195800,338588880,11710,11710,11710,11710,0
20241017,195700,338588880,11710,11710,11710,11710,0
20241017,195600,338588880,11710,11710,11710,11710,0
20241017,195500,338588880,11710,11710,11710,11710,0
20241017,195400,338588880,11710,11710,11710,11710,0
20241017,195300,338588880,11710,11710,11710,11710,0
20241017,195200,338588880,11710,11710,11710,11710,0
20241017,195100,338588880,11710,11710,11710,11710,0
20241017,195000,338588880,11710,11710,11710,11710,0
20241017,194900,338588880,11710,11710,11710,11710,0
20241017,194800,338588880,11710,11710,11710,11710,0
20241017,194700,338588880,11710,11710,11710,11710,0
20241017,194600,338588880,11710,11710,11710,11710,0
20241017,194500,338588880,11710,11710,11710,11710,0
20241017,194400,338588880,11710,11710,11710,11710,0
20241017,194300,338588880,11710,11710,11710,11710,0
20241017,194200,338588880,11710,11710,11710,11710,0
20241017,194100,338588880,11710,11710,11710,11710,0
20241017,194000,338588880,11710,11710,11710,11710,0
20241017,193900,338588880,11710,11710,11710,11710,0
20241017,193800,338588880,11710,11710,11710,11710,0
20241017,193700,338588880,11710,11710,11710,11710,0
20241017,193600,338588880,11710,11710,11710,11710,0
20241017,193500,338588880,11710,11710,11710,11710,0
20241017,193400,338588880,11710,11710,11710,11710,0
20241017,193300,338588880,11710,11710,11710,11710,0
20241017,193200,338588880,11710,11710,11710,11710,0
20241017,193100,338588880,11710,11710,11710,11710,725
20241017,193000,338588880,11710,11710,11710,11710,0
20241017,192900,338588880,11710,11710,11710,11710,0
20241017,192800,338588880,11710,11710,11710,11710,0
20241017,192700,338588880,11710,11710,11710,11710,0
20241017,192600,338588880,11710,11710,11710,11710,0
20241017,192500,338588880,11710,11710,11710,11710,0
20241017,192400,338588880,11710,11710,11710,11710,0
20241017,192300,338588880,11710,11710,11710,11710,0
20241017,192200,338588880,11710,11710,11710,11710,0
20241017,192100,338588880,11710,11710,11710,11710,0
20241017,192000,338588880,11710,11710,11710,11710,0
20241017,191900,338588880,11710,11710,11710,11710,0
20241017,191800,338588880,11710,11710,11710,11710,0
20241017,191700,338588880,11710,11710,11710,11710,0
20241017,191600,338588880,11710,11710,11710,11710,0
20241017,191500,338588880,11710,11710,11710,11710,0
20241017,191400,338588880,11710,11710,11710,11710,0
20241017,191300,338588880,11710,11710,11710,11710,0
20241017,191200,338588880,11710,11710,11710,11710,0
20241017,191100,338588880,11710,11710,11710,11710,0
20241017,191000,338588880,11710,11710,11710,11710,0
20241017,190900,338588880,11710,11710,11710,11710,0
20241017,190800,338588880,11710,11710,11710,11710,0
20241017,190700,338588880,11710,11710,11710,11710,0
20241017,190600,338588880,11710,11710,11710,11710,0
20241017,190500,338588880,11710,11710,11710,11710,0
20241017,190400,338588880,11710,11710,11710,11710,0
20241017,190300,338588880,11710,11710,11710,11710,0
20241017,190200,338588880,11710,11710,11710,11710,0
20241017,190100,338588880,11710,11710,11710,11710,725
20241017,190000,338588880,11710,11710,11710,11710,0
20241017,185900,338588880,11710,11710,11710,11710,0
20241017,185800,338588880,11710,11710,11710,11710,0
20241017,185700,338588880,11710,11710,11710,11710,0
20241017,185600,338588880,11710,11710,11710,11710,0
20241017,185500,338588880,11710,11710,11710,11710,0
20241017,185400,338588880,11710,11710,11710,11710,0
20241017,185300,338588880,11710,11710,11710,11710,0
20241017,185200,338588880,11710,11710,11710,11710,0
20241017,185100,338588880,11710,11710,11710,11710,0
20241017,185000,338588880,11710,11710,11710,11710,0
20241017,184900,338588880,11710,11710,11710,11710,0
20241017,184800,338588880,11710,11710,11710,11710,0
20241017,184700,338588880,11710,11710,11710,11710,0
20241017,184600,338588880,11710,11710,11710,11710,0
20241017,184500,338588880,11710,11710,11710,11710,0
20241017,184400,338588880,11710,11710,11710,11710,0
20241017,184300,338588880,11710,11710,11710,11710,0
20241017,184200,338588880,11710,11710,11710,11710,0
20241017,184100,338588880,11710,11710,11710,11710,0
20241017,184000,338588880,11710,11710,11710,11710,0
20241017,183900,338588880,11710,11710,11710,11710,0
20241017,183800,338588880,11710,11710,11710,11710,0
20241017,183700,338588880,11710,11710,11710,11710,0
20241017,183600,338588880,11710,11710,11710,11710,0
20241017,183500,338588880,11710,11710,11710,11710,0
20241017,183400,338588880,11710,11710,11710,11710,0
20241017,183300,338588880,11710,11710,11710,11710,0
20241017,183200,338588880,11710,11710,11710,11710,0
20241017,183100,338588880,11710,11710,11710,11710,725
20241017,183000,338588880,11710,11710,11710,11710,0
20241017,182900,338588880,11710,11710,11710,11710,0
20241017,182800,338588880,11710,11710,11710,11710,0
20241017,182700,338588880,11710,11710,11710,11710,0
20241017,182600,338588880,11710,11710,11710,11710,0
20241017,182500,338588880,11710,11710,11710,11710,0
20241017,182400,338588880,11710,11710,11710,11710,0
20241017,182300,338588880,11710,11710,11710,11710,0
20241017,182200,338588880,11710,11710,11710,11710,0
20241017,182100,338588880,11710,11710,11710,11710,0
20241017,182000,338588880,11710,11710,11710,11710,0
20241017,181900,338588880,11710,11710,11710,11710,0
20241017,181800,338588880,11710,11710,11710,11710,0
20241017,181700,338588880,11710,11710,11710,11710,0
20241017,181600,338588880,11710,11710,11710,11710,0
20241017,181500,338588880,11710,11710,11710,11710,0
20241017,181400,338588880,11710,11710,11710,11710,0
20241017,181300,338588880,11710,11710,11710,11710,0
20241017,181200,338588880,11710,11710,11710,11710,0
20241017,181100,338588880,11710,11710,11710,11710,0
20241017,181000,338588880,11710,11710,11710,11710,0
20241017,180900,338588880,11710,11710,11710,11710,0
20241017,180800,338588880,11710,11710,11710,11710,0
20241017,180700,338588880,11710,11710,11710,11710,0
20241017,180600,338588880,11710,11710,11710,11710,0
20241017,180500,338588880,11710,11710,11710,11710,0
20241017,180400,338588880,11710,11710,11710,11710,0
20241017,180300,338588880,11710,11710,11710,11710,0
20241017,180200,338588880,11710,11710,11710,11710,0
20241017,180100,338588880,11710,11710,11710,11710,725
20241017,180000,338588880,11710,11710,11710,11710,0
20241017,175900,338588880,11710,11710,11710,11710,0
20241017,175800,338588880,11710,11710,11710,11710,0
20241017,175700,338588880,11710,11710,11710,11710,0
20241017,175600,338588880,11710,11710,11710,11710,0
20241017,175500,338588880,11710,11710,11710,11710,0
20241017,175400,338588880,11710,11710,11710,11710,0
20241017,175300,338588880,11710,11710,11710,11710,0
20241017,175200,338588880,11710,11710,11710,11710,0
20241017,175100,338588880,11710,11710,11710,11710,0
20241017,175000,338588880,11710,11710,11710,11710,0
20241017,174900,338588880,11710,11710,11710,11710,0
20241017,174800,338588880,11710,11710,11710,11710,0
20241017,174700,338588880,11710,11710,11710,11710,0
20241017,174600,338588880,11710,11710,11710,11710,0
20241017,174500,338588880,11710,11710,11710,11710,0
20241017,174400,338588880,11710,11710,11710,11710,0
20241017,174300,338588880,11710,11710,11710,11710,0
20241017,174200,338588880,11710,11710,11710,11710,0
20241017,174100,338588880,11710,11710,11710,11710,0
20241017,174000,338588880,11710,11710,11710,11710,0
20241017,173900,338588880,11710,11710,11710,11710,0
20241017,173800,338588880,11710,11710,11710,11710,0
20241017,173700,338588880,11710,11710,11710,11710,0
20241017,173600,338588880,11710,11710,11710,11710,0
20241017,173500,338588880,11710,11710,11710,11710,0
20241017,173400,338588880,11710,11710,11710,11710,0
20241017,173300,338588880,11710,11710,11710,11710,0
20241017,173200,338588880,11710,11710,11710,11710,0
20241017,173100,338588880,11710,11710,11710,11710,725
20241017,173000,338588880,11710,11710,11710,11710,0
20241017,172900,338588880,11710,11710,11710,11710,0
20241017,172800,338588880,11710,11710,11710,11710,0
20241017,172700,338588880,11710,11710,11710,11710,0
20241017,172600,338588880,11710,11710,11710,11710,0
20241017,172500,338588880,11710,11710,11710,11710,0
20241017,172400,338588880,11710,11710,11710,11710,0
20241017,172300,338588880,11710,11710,11710,11710,0
20241017,172200,338588880,11710,11710,11710,11710,0
20241017,172100,338588880,11710,11710,11710,11710,0
20241017,172000,338588880,11710,11710,11710,11710,0
20241017,171900,338588880,11710,11710,11710,11710,0
20241017,171800,338588880,11710,11710,11710,11710,0
20241017,171700,338588880,11710,11710,11710,11710,0
20241017,171600,338588880,11710,11710,11710,11710,0
20241017,171500,338588880,11710,11710,11710,11710,0
20241017,171400,338588880,11710,11710,11710,11710,0
20241017,171300,338588880,11710,11710,11710,11710,0
20241017,171200,338588880,11710,11710,11710,11710,0
20241017,171100,338588880,11710,11710,11710,11710,0
20241017,171000,338588880,11710,11710,11710,11710,0
20241017,170900,338588880,11710,11710,11710,11710,0
20241017,170800,338588880,11710,11710,11710,11710,0
20241017,170700,338588880,11710,11710,11710,11710,0
20241017,170600,338588880,11710,11710,11710,11710,0
20241017,170500,338588880,11710,11710,11710,11710,0
20241017,170400,338588880,11710,11710,11710,11710,0
20241017,170300,338588880,11710,11710,11710,11710,0
20241017,170200,338588880,11710,11710,11710,11710,0
20241017,170100,338588880,11710,11710,11710,11710,725
20241017,170000,338588880,11710,11710,11710,11710,0
20241017,165900,338588880,11710,11710,11710,11710,0
20241017,165800,338588880,11710,11710,11710,11710,0
20241017,165700,338588880,11710,11710,11710,11710,0
20241017,165600,338588880,11710,11710,11710,11710,0
20241017,165500,338588880,11710,11710,11710,11710,0
20241017,165400,338588880,11710,11710,11710,11710,0
20241017,165300,338588880,11710,11710,11710,11710,0
20241017,165200,338588880,11710,11710,11710,11710,0
20241017,165100,338588880,11710,11710,11710,11710,0
20241017,165000,338588880,11710,11710,11710,11710,0
20241017,164900,338588880,11710,11710,11710,11710,0
20241017,164800,338588880,11710,11710,11710,11710,0
20241017,164700,338588880,11710,11710,11710,11710,0
20241017,164600,338588880,11710,11710,11710,11710,0
20241017,164500,338588880,11710,11710,11710,11710,0
20241017,164400,338588880,11710,11710,11710,11710,0
20241017,164300,338588880,11710,11710,11710,11710,0
20241017,164200,338588880,11710,11710,11710,11710,0
20241017,164100,338588880,11710,11710,11710,11710,0
20241017,164000,338588880,11710,11710,11710,11710,0
20241017,163900,338588880,11710,11710,11710,11710,0
20241017,163800,338588880,11710,11710,11710,11710,0
20241017,163700,338588880,11710,11710,11710,11710,0
20241017,163600,338588880,11710,11710,11710,11710,0
20241017,163500,338588880,11710,11710,11710,11710,0
20241017,163400,338588880,11710,11710,11710,11710,0
20241017,163300,338588880,11710,11710,11710,11710,0
20241017,163200,338588880,11710,11710,11710,11710,0
20241017,163100,338588880,11710,11710,11710,11710,725
20241017,163000,338588880,11710,11710,11710,11710,0
20241017,162900,338588880,11710,11710,11710,11710,0
20241017,162800,338588880,11710,11710,11710,11710,0
20241017,162700,338588880,11710,11710,11710,11710,0
20241017,162600,338588880,11710,11710,11710,11710,0
20241017,162500,338588880,11710,11710,11710,11710,0
20241017,162400,338588880,11710,11710,11710,11710,0
20241017,162300,338588880,11710,11710,11710,11710,0
20241017,162200,338588880,11710,11710,11710,11710,0
20241017,162100,338588880,11710,11710,11710,11710,0
20241017,162000,338588880,11710,11710,11710,11710,0
20241017,161900,338588880,11710,11710,11710,11710,0
20241017,161800,338588880,11710,11710,11710,11710,0
20241017,161700,338588880,11710,11710,11710,11710,0
20241017,161600,338588880,11710,11710,11710,11710,0
20241017,161500,338588880,11710,11710,11710,11710,0
20241017,161400,338588880,11710,11710,11710,11710,0
20241017,161300,338588880,11710,11710,11710,11710,0
20241017,161200,338588880,11710,11710,11710,11710,0
20241017,161100,338588880,11710,11710,11710,11710,0
20241017,161000,338588880,11710,11710,11710,11710,0
20241017,160900,338588880,11710,11710,11710,11710,0
20241017,160800,338588880,11710,11710,11710,11710,0
20241017,160700,338588880,11710,11710,11710,11710,0
20241017,160600,338588880,11710,11710,11710,11710,0
20241017,160500,338588880,11710,11710,11710,11710,0
20241017,160400,338588880,11710,11710,11710,11710,0
20241017,160300,338588880,11710,11710,11710,11710,0
20241017,160200,338588880,11710,11710,11710,11710,0
20241017,160100,338588880,11710,11710,11710,11710,725
20241017,160000,338588880,11710,11710,11710,11710,0
20241017,155900,338588880,11710,11710,11710,11710,0
20241017,155800,338588880,11710,11710,11710,11710,0
20241017,155700,338588880,11710,11710,11710,11710,0
20241017,155600,338588880,11710,11710,11710,11710,0
20241017,155500,338588880,11710,11710,11710,11710,0
20241017,155400,338588880,11710,11710,11710,11710,0
20241017,155300,338588880,11710,11710,11710,11710,0
20241017,155200,338588880,11710,11710,11710,11710,0
20241017,155100,338588880,11710,11710,11710,11710,0
20241017,155000,338588880,11710,11710,11710,11710,0
20241017,154900,338588880,11710,11710,11710,11710,0
20241017,154800,338588880,11710,11710,11710,11710,0
20241017,154700,338588880,11710,11710,11710,11710,0
20241017,154600,338588880,11710,11710,11710,11710,0
20241017,154500,338588880,11710,11710,11710,11710,0
20241017,154400,338588880,11710,11710,11710,11710,0
20241017,154300,338588880,11710,11710,11710,11710,0
20241017,154200,338588880,11710,11710,11710,11710,0
20241017,154100,338588880,11710,11710,11710,11710,0
20241017,154000,338588880,11710,11710,11710,11710,0
20241017,153900,338588880,11710,11710,11710,11710,0
20241017,153800,338588880,11710,11710,11710,11710,0
20241017,153700,338588880,11710,11710,11710,11710,0
20241017,153600,338588880,11710,11710,11710,11710,0
20241017,153500,338588880,11710,11710,11710,11710,0
20241017,153400,338588880,11710,11710,11710,11710,0
20241017,153300,338588880,11710,11710,11710,11710,0
20241017,153200,338588880,11710,11710,11710,11710,0
20241017,153100,338588880,11710,11710,11710,11710,725
20241017,153000,338588880,11710,11710,11710,11710,725
20241017,152900,330099130,11730,11730,11730,11730,0
20241017,152800,330099130,11730,11730,11730,11730,0
20241017,152700,330099130,11730,11730,11730,11730,0
20241017,152600,330099130,11730,11730,11730,11730,0
20241017,152500,330099130,11730,11730,11730,11730,0
20241017,152400,330099130,11730,11730,11730,11730,0
20241017,152300,330099130,11730,11730,11730,11730,0
20241017,152200,330099130,11730,11730,11730,11730,0
20241017,152100,330099130,11730,11730,11730,11730,0
20241017,152000,330099130,11730,11730,11730,11730,0
20241017,151900,330099130,11730,11730,11740,11730,212
20241017,151800,327612040,11720,11720,11720,11720,0
20241017,151700,327612040,11720,11730,11730,11720,46
20241017,151600,327072520,11740,11750,11750,11730,539
20241017,151500,320741290,11760,11770,11770,11760,448
20241017,151400,315472570,11770,11770,11770,11770,0
20241017,151300,315472570,11770,11770,11770,11770,0
20241017,151200,315472570,11770,11770,11770,11770,8
20241017,151100,315378410,11770,11770,11770,11770,50
20241017,151000,314789910,11770,11770,11770,11770,20
20241017,150900,314554510,11760,11760,11760,11760,0
20241017,150800,314554510,11760,11760,11760,11760,0
20241017,150700,314554510,11760,11760,11760,11760,0
20241017,150600,314554510,11760,11770,11770,11760,150
20241017,150500,312790460,11770,11770,11770,11770,0
20241017,150400,312790460,11770,11770,11770,11770,50
20241017,150300,312201960,11780,11780,11780,11780,0
20241017,150200,312201960,11780,11780,11780,11780,0
20241017,150100,312201960,11780,11780,11780,11780,0
20241017,150000,312201960,11780,11780,11780,11780,56
20241017,145900,311542280,11790,11800,11800,11790,114
20241017,145800,310197720,11810,11810,11810,11810,0
20241017,145700,310197720,11810,11810,11810,11810,0
20241017,145600,310197720,11810,11810,11810,11810,51
20241017,145500,309595410,11840,11840,11840,11840,0
20241017,145400,309595410,11840,11840,11840,11840,0
20241017,145300,309595410,11840,11840,11840,11840,0
20241017,145200,309595410,11840,11840,11840,11840,0
20241017,145100,309595410,11840,11840,11840,11840,0
20241017,145000,309595410,11840,11840,11840,11840,9
20241017,144900,309488850,11800,11800,11800,11800,0
20241017,144800,309488850,11800,11800,11800,11800,0
20241017,144700,309488850,11800,11800,11800,11800,50
20241017,144600,308898850,11790,11790,11790,11790,0
20241017,144500,308898850,11790,11790,11790,11790,0
20241017,144400,308898850,11790,11800,11800,11790,153
20241017,144300,307094470,11810,11810,11810,11810,51
20241017,144200,306492160,11820,11820,11820,11820,0
20241017,144100,306492160,11820,11820,11820,11820,1
20241017,144000,306480340,11790,11800,11800,11790,52
20241017,143900,305866760,11750,11750,11750,11750,0
20241017,143800,305866760,11750,11750,11750,11750,0
20241017,143700,305866760,11750,11750,11750,11750,0
20241017,143600,305866760,11750,11750,11750,11750,0
20241017,143500,305866760,11750,11750,11750,11750,0
20241017,143400,305866760,11750,11780,11780,11750,398
20241017,143300,301183110,11790,11790,11790,11790,0
20241017,143200,301183110,11790,11790,11790,11790,50
20241017,143100,300593610,11790,11790,11790,11790,1
20241017,143000,300581820,11780,11790,11790,11780,198
20241017,142900,298248870,11800,11800,11800,11800,51
20241017,142800,297647070,11780,11780,11780,11780,0
20241017,142700,297647070,11780,11780,11780,11780,0
20241017,142600,297647070,11780,11800,11800,11780,311
20241017,142500,293980040,11790,11790,11790,11790,0
20241017,142400,293980040,11790,11790,11790,11790,0
20241017,142300,293980040,11790,11810,11810,11790,430
20241017,142200,288907620,11810,11820,11830,11810,254
20241017,142100,285905770,11830,11830,11830,11830,51
20241017,142000,285302440,11820,11820,11820,11820,0
20241017,141900,285302440,11820,11830,11830,11820,51
20241017,141800,284699120,11830,11830,11830,11830,185
20241017,141700,282510570,11830,11830,11830,11830,0
20241017,141600,282510570,11830,11830,11830,11830,0
20241017,141500,282510570,11830,11830,11830,11830,51
20241017,141400,281907240,11820,11820,11820,11820,0
20241017,141300,281907240,11820,11830,11830,11820,273
20241017,141200,278678890,11870,11870,11870,11870,3
20241017,141100,278643280,11840,11860,11860,11840,205
20241017,141000,276214620,11850,11850,11850,11850,0
20241017,140900,276214620,11850,11850,11850,11850,0
20241017,140800,276214620,11850,11860,11860,11850,114
20241017,140700,274863210,11860,11860,11860,11860,0
20241017,140600,274863210,11860,11880,11880,11860,118
20241017,140500,273462660,11880,11880,11880,11880,51
20241017,140400,272856780,11880,11880,11880,11880,0
20241017,140300,272856780,11880,11880,11880,11880,51
20241017,140200,272250900,11880,11880,11880,11880,0
20241017,140100,272250900,11880,11880,11880,11880,51
20241017,140000,271645020,11870,11870,11870,11870,0
20241017,135900,271645020,11870,11870,11870,11870,43
20241017,135800,271134610,11870,11870,11870,11870,53
20241017,135700,270505500,11860,11860,11860,11860,0
20241017,135600,270505500,11860,11860,11860,11860,0
20241017,135500,270505500,11860,11860,11860,11860,72
20241017,135400,269651580,11870,11870,11870,11870,51
20241017,135300,269046210,11860,11860,11860,11860,0
20241017,135200,269046210,11860,11860,11860,11860,12
20241017,135100,268903890,11860,11860,11860,11860,39
20241017,135000,268441350,11860,11860,11860,11860,0
20241017,134900,268441350,11860,11870,11870,11860,104
20241017,134800,267207400,11870,11870,11870,11870,0
20241017,134700,267207400,11870,11870,11870,11870,51
20241017,134600,266602030,11870,11870,11870,11870,0
20241017,134500,266602030,11870,11870,11870,11870,102
20241017,134400,265391290,11880,11880,11880,11880,51
20241017,134300,264785410,11880,11880,11880,11880,0
20241017,134200,264785410,11880,11880,11880,11880,51
20241017,134100,264179530,11880,11880,11880,11880,0
20241017,134000,264179530,11880,11880,11880,11880,51
20241017,133900,263573650,11870,11870,11870,11870,0
20241017,133800,263573650,11870,11870,11870,11870,51
20241017,133700,262968280,11880,11880,11880,11880,176
20241017,133600,260877400,11880,11880,11880,11880,0
20241017,133500,260877400,11880,11880,11880,11880,0
20241017,133400,260877400,11880,11880,11880,11880,1
20241017,133300,260865520,11870,11870,11870,11870,51
20241017,133200,260260150,11870,11880,11880,11870,101
20241017,133100,259060780,11870,11870,11870,11870,0
20241017,133000,259060780,11870,11870,11870,11870,0
20241017,132900,259060780,11870,11870,11870,11870,0
20241017,132800,259060780,11870,11870,11870,11870,51
20241017,132700,258455410,11870,11870,11870,11870,0
20241017,132600,258455410,11870,11870,11870,11870,51
20241017,132500,257850040,11860,11860,11860,11860,0
20241017,132400,257850040,11860,11860,11860,11860,120
20241017,132300,256426840,11870,11890,11890,11870,103
20241017,132200,255203190,11880,11880,11880,11880,50
20241017,132100,254609190,11880,11880,11880,11880,0
20241017,132000,254609190,11880,11900,11900,11880,113
20241017,131900,253265590,11890,11890,11890,11890,0
20241017,131800,253265590,11890,11900,11900,11890,56
20241017,131700,252599250,11890,11890,11890,11890,20
20241017,131600,252361450,11900,11890,11900,11890,66
20241017,131500,251576200,11880,11880,11880,11880,0
20241017,131400,251576200,11880,11880,11880,11880,0
20241017,131300,251576200,11880,11880,11880,11880,0
20241017,131200,251576200,11880,11880,11880,11880,0
20241017,131100,251576200,11880,11890,11890,11880,72
20241017,131000,250720330,11890,11890,11890,11890,0
20241017,130900,250720330,11890,11890,11890,11890,51
20241017,130800,250113940,11880,11880,11880,11880,0
20241017,130700,250113940,11880,11880,11880,11880,30
20241017,130600,249757540,11860,11860,11860,11860,0
20241017,130500,249757540,11860,11860,11860,11860,0
20241017,130400,249757540,11860,11860,11860,11860,0
20241017,130300,249757540,11860,11860,11860,11860,0
20241017,130200,249757540,11860,11860,11860,11860,51
20241017,130100,249152680,11840,11840,11840,11840,0
20241017,130000,249152680,11840,11840,11840,11840,0
20241017,125900,249152680,11840,11870,11870,11840,171
20241017,125800,247124920,11870,11870,11870,11870,51
20241017,125700,246519550,11870,11870,11870,11870,0
20241017,125600,246519550,11870,11890,11890,11870,102
20241017,125500,245308280,11880,11880,11880,11880,51
20241017,125400,244702400,11870,11870,11870,11870,0
20241017,125300,244702400,11870,11870,11870,11870,0
20241017,125200,244702400,11870,11870,11870,11870,51
20241017,125100,244097030,11860,11860,11860,11860,0
20241017,125000,244097030,11860,11860,11860,11860,0
20241017,124900,244097030,11860,11860,11860,11860,0
20241017,124800,244097030,11860,11860,11860,11860,0
20241017,124700,244097030,11860,11860,11860,11860,51
20241017,124600,243492170,11850,11850,11850,11850,0
20241017,124500,243492170,11850,11880,11880,11850,455
20241017,124400,238096640,11880,11880,11880,11880,0
20241017,124300,238096640,11880,11900,11900,11880,186
20241017,124200,235885440,11900,11900,11900,11900,0
20241017,124100,235885440,11900,11900,11900,11900,51
20241017,124000,235278540,11900,11910,11910,11900,102
20241017,123900,234064230,11890,11890,11890,11890,0
20241017,123800,234064230,11890,11890,11890,11890,3
20241017,123700,234028560,11890,11890,11890,11890,0
20241017,123600,234028560,11890,11890,11890,11890,0
20241017,123500,234028560,11890,11890,11890,11890,51
20241017,123400,233422170,11880,11890,11890,11880,161
20241017,123300,231509290,11890,11910,11920,11890,230
20241017,123200,228770740,11920,11930,11930,11920,155
20241017,123100,226923130,11930,11930,11930,11930,50
20241017,123000,226326630,11920,11920,11920,11920,0
20241017,122900,226326630,11920,11920,11920,11920,47
20241017,122800,225766390,11920,11920,11920,11920,51
20241017,122700,225158470,11920,11920,11920,11920,0
20241017,122600,225158470,11920,11910,11920,11910,51
20241017,122500,224551050,11920,11920,11920,11920,0
20241017,122400,224551050,11920,11920,11920,11920,5
20241017,122300,224491450,11900,11900,11900,11900,0
20241017,122200,224491450,11900,11900,11900,11900,43
20241017,122100,223979750,11900,11900,11900,11900,52
20241017,122000,223360950,11900,11900,11900,11900,0
20241017,121900,223360950,11900,11900,11900,11900,51
20241017,121800,222754050,11900,11900,11900,11900,0
20241017,121700,222754050,11900,11900,11900,11900,51
20241017,121600,222147150,11900,11890,11900,11890,60
20241017,121500,221433650,11890,11890,11890,11890,0
20241017,121400,221433650,11890,11890,11890,11890,51
20241017,121300,220827260,11880,11880,11880,11880,0
20241017,121200,220827260,11880,11880,11880,11880,19
20241017,121100,220601540,11880,11880,11880,11880,0
20241017,121000,220601540,11880,11880,11880,11880,51
20241017,120900,219995660,11880,11870,11880,11870,54
20241017,120800,219354170,11880,11880,11880,11880,0
20241017,120700,219354170,11880,11880,11880,11880,51
20241017,120600,218748290,11880,11880,11880,11880,0
20241017,120500,218748290,11880,11880,11880,11880,56
20241017,120400,218083010,11880,11880,11880,11880,0
20241017,120300,218083010,11880,11880,11880,11880,51
20241017,120200,217477130,11880,11880,11880,11880,51
20241017,120100,216871250,11880,11880,11880,11880,0
20241017,120000,216871250,11880,11880,11880,11880,51
20241017,115900,216265370,11880,11880,11880,11880,0
20241017,115800,216265370,11880,11880,11880,11880,50
20241017,115700,215671370,11860,11860,11860,11860,0
20241017,115600,215671370,11860,11860,11860,11860,0
20241017,115500,215671370,11860,11860,11860,11860,47
20241017,115400,215113950,11860,11860,11860,11860,0
20241017,115300,215113950,11860,11860,11860,11860,51
20241017,115200,214509090,11860,11860,11860,11860,2
20241017,115100,214485370,11850,11850,11850,11850,47
20241017,115000,213928420,11830,11830,11830,11830,0
20241017,114900,213928420,11830,11830,11830,11830,0
20241017,114800,213928420,11830,11850,11850,11830,121
20241017,114700,212495530,11850,11850,11850,11850,0
20241017,114600,212495530,11850,11850,11850,11850,51
20241017,114500,211891180,11850,11850,11850,11850,0
20241017,114400,211891180,11850,11850,11850,11850,50
20241017,114300,211298680,11850,11850,11850,11850,51
20241017,114200,210694330,11840,11840,11840,11840,10
20241017,114100,210575930,11840,11840,11840,11840,0
20241017,114000,210575930,11840,11840,11840,11840,0
20241017,113900,210575930,11840,11840,11840,11840,53
20241017,113800,209948410,11840,11840,11840,11840,69
20241017,113700,209131450,11840,11840,11840,11840,36
20241017,113600,208705210,11840,11840,11840,11840,51
20241017,113500,208101370,11840,11840,11840,11840,0
20241017,113400,208101370,11840,11840,11840,11840,62
20241017,113300,207367290,11840,11840,11840,11840,39
20241017,113200,206905530,11840,11840,11840,11840,90
20241017,113100,205839930,11850,11850,11850,11850,50
20241017,113000,205247430,11840,11840,11840,11840,100
20241017,112900,204063430,11850,11850,11850,11850,51
20241017,112800,203459080,11840,11850,11850,11840,25
20241017,112700,203163060,11850,11860,11860,11850,108
20241017,112600,201882700,11860,11870,11870,11860,198
20241017,112500,199533920,11870,11870,11870,11870,20
20241017,112400,199296520,11890,11880,11890,11880,203
20241017,112300,196884810,11880,11880,11880,11880,0
20241017,112200,196884810,11880,11880,11880,11880,51
20241017,112100,196278930,11880,11880,11880,11880,0
20241017,112000,196278930,11880,11880,11880,11880,51
20241017,111900,195673050,11880,11880,11880,11880,0
20241017,111800,195673050,11880,11880,11880,11880,51
20241017,111700,195067170,11880,11880,11880,11880,50
20241017,111600,194473170,11880,11880,11880,11880,1
20241017,111500,194461290,11880,11880,11880,11880,91
20241017,111400,193380210,11880,11880,11880,11880,0
20241017,111300,193380210,11880,11880,11880,11880,51
20241017,111200,192774330,11870,11870,11870,11870,44
20241017,111100,192252050,11880,11870,11880,11870,56
20241017,111000,191586820,11880,11880,11880,11880,50
20241017,110900,190992820,11880,11880,11880,11880,1
20241017,110800,190980940,11880,11880,11880,11880,52
20241017,110700,190363180,11880,11880,11880,11880,0
20241017,110600,190363180,11880,11880,11880,11880,51
20241017,110500,189757300,11880,11880,11880,11880,50
20241017,110400,189163300,11880,11880,11880,11880,3
20241017,110300,189127660,11880,11880,11880,11880,51
20241017,110200,188521780,11880,11880,11880,11880,0
20241017,110100,188521780,11880,11880,11880,11880,101
20241017,110000,187321900,11890,11890,11890,11890,0
20241017,105900,187321900,11890,11890,11890,11890,51
20241017,105800,186715510,11890,11890,11890,11890,52
20241017,105700,186097230,11890,11890,11890,11890,51
20241017,105600,185490840,11890,11890,11890,11890,0
20241017,105500,185490840,11890,11900,11900,11890,155
20241017,105400,183647380,11890,11890,11890,11890,0
20241017,105300,183647380,11890,11890,11890,11890,0
20241017,105200,183647380,11890,11910,11910,11890,113
20241017,105100,182302620,11910,11910,11910,11910,22
20241017,105000,182040600,11910,11910,11910,11910,146
20241017,104900,180301740,11890,11890,11890,11890,0
20241017,104800,180301740,11890,11890,11890,11890,0
20241017,104700,180301740,11890,11890,11890,11890,38
20241017,104600,179849920,11890,11890,11890,11890,51
20241017,104500,179243530,11850,11850,11850,11850,0
20241017,104400,179243530,11850,11850,11850,11850,0
20241017,104300,179243530,11850,11850,11850,11850,0
20241017,104200,179243530,11850,11850,11850,11850,0
20241017,104100,179243530,11850,11850,11850,11850,0
20241017,104000,179243530,11850,11850,11850,11850,0
20241017,103900,179243530,11850,11850,11850,11850,0
20241017,103800,179243530,11850,11850,11850,11850,0
20241017,103700,179243530,11850,11850,11850,11850,372
20241017,103600,174835330,11850,11880,11880,11850,396
20241017,103500,170141830,11880,11880,11880,11880,100
20241017,103400,168953830,11880,11880,11880,11880,1
20241017,103300,168941950,11870,11870,11870,11870,20
20241017,103200,168704550,11870,11870,11870,11870,23
20241017,103100,168431540,11870,11870,11870,11870,57
20241017,103000,167754950,11870,11880,11880,11870,79
20241017,102900,166816960,11890,11890,11890,11890,51
20241017,102800,166210570,11890,11890,11890,11890,0
20241017,102700,166210570,11890,11890,11890,11890,51
20241017,102600,165604180,11900,11900,11900,11900,1
20241017,102500,165592280,11890,11890,11890,11890,51
20241017,102400,164985890,11890,11890,11890,11890,130
20241017,102300,163440190,11890,11890,11890,11890,50
20241017,102200,162845690,11890,11890,11890,11890,0
20241017,102100,162845690,11890,11890,11890,11890,51
20241017,102000,162239300,11890,11900,11900,11890,144
20241017,101900,160526630,11890,11890,11890,11890,0
20241017,101800,160526630,11890,11890,11890,11890,0
20241017,101700,160526630,11890,11890,11890,11890,78
20241017,101600,159599210,11890,11880,11890,11880,100
20241017,101500,158410710,11850,11850,11850,11850,0
20241017,101400,158410710,11850,11850,11850,11850,0
20241017,101300,158410710,11850,11850,11850,11850,0
20241017,101200,158410710,11850,11850,11850,11850,0
20241017,101100,158410710,11850,11850,11850,11850,0
20241017,101000,158410710,11850,11870,11870,11850,140
20241017,100900,156750200,11870,11870,11870,11870,0
20241017,100800,156750200,11870,11870,11870,11870,10
20241017,100700,156631500,11890,11860,11890,11860,835
20241017,100600,146719370,11870,11880,11880,11870,138
20241017,100500,145080330,11870,11870,11870,11870,10
20241017,100400,144961630,11860,11860,11860,11860,0
20241017,100300,144961630,11860,11860,11860,11860,95
20241017,100200,143834930,11870,11880,11880,11870,56
20241017,100100,143169700,11880,11890,11890,11880,127
20241017,100000,141659860,11890,11890,11890,11890,0
20241017,095900,141659860,11890,11890,11890,11890,106
20241017,095800,140399520,11890,11890,11890,11890,309
20241017,095700,136725510,11890,11890,11890,11890,50
20241017,095600,136131010,11890,11890,11890,11890,100
20241017,095500,134942010,11890,11890,11890,11890,51
20241017,095400,134335620,11890,11900,11900,11890,55
20241017,095300,133681160,11890,11890,11890,11890,13
20241017,095200,133526590,11890,11900,11900,11890,66
20241017,095100,132741340,11900,11900,11900,11900,0
20241017,095000,132741340,11900,11900,11900,11900,54
20241017,094900,132098740,11900,11900,11900,11900,0
20241017,094800,132098740,11900,11900,11900,11890,187
20241017,094700,129874220,11900,11900,11900,11900,3
20241017,094600,129838520,11890,11890,11890,11890,10
20241017,094500,129719620,11890,11890,11890,11890,33
20241017,094400,129327250,11890,11890,11890,11890,0
20241017,094300,129327250,11890,11880,11890,11880,99
20241017,094200,128150630,11890,11900,11900,11890,53
20241017,094100,127519950,11890,11890,11890,11890,48
20241017,094000,126949230,11890,11890,11890,11890,2
20241017,093900,126925450,11890,11890,11890,11890,51
20241017,093800,126319060,11880,11880,11880,11880,0
20241017,093700,126319060,11880,11900,11900,11880,72
20241017,093600,125462770,11900,11900,11900,11900,4
20241017,093500,125415170,11880,11890,11890,11880,171
20241017,093400,123383180,11900,11890,11900,11890,125
20241017,093300,121895930,11890,11890,11890,11880,136
20241017,093200,120279390,11880,11910,11910,11880,448
20241017,093100,114949240,11920,11920,11920,11920,52
20241017,093000,114329400,11900,11990,11990,11900,503
20241017,092900,108339390,11990,11990,11990,11990,0
20241017,092800,108339390,11990,11990,11990,11990,4
20241017,092700,108291430,11990,11990,11990,11990,0
20241017,092600,108291430,11990,11980,12020,11980,1057
20241017,092500,95608810,11970,11930,11970,11930,237
20241017,092400,92776660,11920,11900,11920,11900,202
20241017,092300,90371890,11900,11870,11900,11870,376
20241017,092200,85901220,11870,11870,11870,11870,4
20241017,092100,85853740,11870,11830,11870,11830,982
20241017,092000,74207560,11790,11790,11790,11790,0
20241017,091900,74207560,11790,11790,11790,11790,105
20241017,091800,72969610,11800,11800,11800,11790,1016
20241017,091700,60980970,11800,11790,11800,11790,45
20241017,091600,60450060,11800,11810,11810,11800,132
20241017,091500,58891960,11800,11800,11800,11800,0
20241017,091400,58891960,11800,11800,11800,11800,50
20241017,091300,58301960,11800,11800,11800,11800,350
20241017,091200,54171960,11800,11800,11800,11800,0
20241017,091100,54171960,11800,11840,11840,11800,102
20241017,091000,52967780,11850,11850,11850,11850,0
20241017,090900,52967780,11850,11850,11850,11850,5
20241017,090800,52908530,11850,11850,11850,11850,5
20241017,090700,52849280,11850,11840,11850,11840,100
20241017,090600,51664530,11840,11840,11840,11840,0
20241017,090500,51664530,11840,11840,11840,11840,20
20241017,090400,51427730,11870,11870,11870,11870,1
20241017,090300,51415860,11750,11750,11750,11750,0
20241017,090200,51415860,11750,11750,11750,11750,0
20241017,090100,51415860,11750,11750,11750,11750,0
20241017,090000,51415860,11750,11750,11750,11740,4376