KissMeData/073490/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200000,174837850,16630,16630,16630,16630,54
20241007,195900,174837850,16630,16630,16630,16630,0
20241007,195800,174837850,16630,16630,16630,16630,0
20241007,195700,174837850,16630,16630,16630,16630,0
20241007,195600,174837850,16630,16630,16630,16630,0
20241007,195500,174837850,16630,16630,16630,16630,0
20241007,195400,174837850,16630,16630,16630,16630,0
20241007,195300,174837850,16630,16630,16630,16630,0
20241007,195200,174837850,16630,16630,16630,16630,0
20241007,195100,174837850,16630,16630,16630,16630,0
20241007,195000,174837850,16630,16630,16630,16630,0
20241007,194900,174837850,16630,16630,16630,16630,0
20241007,194800,174837850,16630,16630,16630,16630,0
20241007,194700,174837850,16630,16630,16630,16630,0
20241007,194600,174837850,16630,16630,16630,16630,0
20241007,194500,174837850,16630,16630,16630,16630,0
20241007,194400,174837850,16630,16630,16630,16630,0
20241007,194300,174837850,16630,16630,16630,16630,0
20241007,194200,174837850,16630,16630,16630,16630,0
20241007,194100,174837850,16630,16630,16630,16630,0
20241007,194000,174837850,16630,16630,16630,16630,0
20241007,193900,174837850,16630,16630,16630,16630,0
20241007,193800,174837850,16630,16630,16630,16630,0
20241007,193700,174837850,16630,16630,16630,16630,0
20241007,193600,174837850,16630,16630,16630,16630,0
20241007,193500,174837850,16630,16630,16630,16630,0
20241007,193400,174837850,16630,16630,16630,16630,0
20241007,193300,174837850,16630,16630,16630,16630,0
20241007,193200,174837850,16630,16630,16630,16630,0
20241007,193100,174837850,16630,16630,16630,16630,0
20241007,193000,174837850,16630,16630,16630,16630,54
20241007,192900,174837850,16630,16630,16630,16630,0
20241007,192800,174837850,16630,16630,16630,16630,0
20241007,192700,174837850,16630,16630,16630,16630,0
20241007,192600,174837850,16630,16630,16630,16630,0
20241007,192500,174837850,16630,16630,16630,16630,0
20241007,192400,174837850,16630,16630,16630,16630,0
20241007,192300,174837850,16630,16630,16630,16630,0
20241007,192200,174837850,16630,16630,16630,16630,0
20241007,192100,174837850,16630,16630,16630,16630,0
20241007,192000,174837850,16630,16630,16630,16630,0
20241007,191900,174837850,16630,16630,16630,16630,0
20241007,191800,174837850,16630,16630,16630,16630,0
20241007,191700,174837850,16630,16630,16630,16630,0
20241007,191600,174837850,16630,16630,16630,16630,0
20241007,191500,174837850,16630,16630,16630,16630,0
20241007,191400,174837850,16630,16630,16630,16630,0
20241007,191300,174837850,16630,16630,16630,16630,0
20241007,191200,174837850,16630,16630,16630,16630,0
20241007,191100,174837850,16630,16630,16630,16630,0
20241007,191000,174837850,16630,16630,16630,16630,0
20241007,190900,174837850,16630,16630,16630,16630,0
20241007,190800,174837850,16630,16630,16630,16630,0
20241007,190700,174837850,16630,16630,16630,16630,0
20241007,190600,174837850,16630,16630,16630,16630,0
20241007,190500,174837850,16630,16630,16630,16630,0
20241007,190400,174837850,16630,16630,16630,16630,0
20241007,190300,174837850,16630,16630,16630,16630,0
20241007,190200,174837850,16630,16630,16630,16630,0
20241007,190100,174837850,16630,16630,16630,16630,0
20241007,190000,174837850,16630,16630,16630,16630,54
20241007,185900,174837850,16630,16630,16630,16630,0
20241007,185800,174837850,16630,16630,16630,16630,0
20241007,185700,174837850,16630,16630,16630,16630,0
20241007,185600,174837850,16630,16630,16630,16630,0
20241007,185500,174837850,16630,16630,16630,16630,0
20241007,185400,174837850,16630,16630,16630,16630,0
20241007,185300,174837850,16630,16630,16630,16630,0
20241007,185200,174837850,16630,16630,16630,16630,0
20241007,185100,174837850,16630,16630,16630,16630,0
20241007,185000,174837850,16630,16630,16630,16630,0
20241007,184900,174837850,16630,16630,16630,16630,0
20241007,184800,174837850,16630,16630,16630,16630,0
20241007,184700,174837850,16630,16630,16630,16630,0
20241007,184600,174837850,16630,16630,16630,16630,0
20241007,184500,174837850,16630,16630,16630,16630,0
20241007,184400,174837850,16630,16630,16630,16630,0
20241007,184300,174837850,16630,16630,16630,16630,0
20241007,184200,174837850,16630,16630,16630,16630,0
20241007,184100,174837850,16630,16630,16630,16630,0
20241007,184000,174837850,16630,16630,16630,16630,0
20241007,183900,174837850,16630,16630,16630,16630,0
20241007,183800,174837850,16630,16630,16630,16630,0
20241007,183700,174837850,16630,16630,16630,16630,0
20241007,183600,174837850,16630,16630,16630,16630,0
20241007,183500,174837850,16630,16630,16630,16630,0
20241007,183400,174837850,16630,16630,16630,16630,0
20241007,183300,174837850,16630,16630,16630,16630,0
20241007,183200,174837850,16630,16630,16630,16630,0
20241007,183100,174837850,16630,16630,16630,16630,0
20241007,183000,174837850,16630,16630,16630,16630,54
20241007,182900,174837850,16630,16630,16630,16630,0
20241007,182800,174837850,16630,16630,16630,16630,0
20241007,182700,174837850,16630,16630,16630,16630,0
20241007,182600,174837850,16630,16630,16630,16630,0
20241007,182500,174837850,16630,16630,16630,16630,0
20241007,182400,174837850,16630,16630,16630,16630,0
20241007,182300,174837850,16630,16630,16630,16630,0
20241007,182200,174837850,16630,16630,16630,16630,0
20241007,182100,174837850,16630,16630,16630,16630,0
20241007,182000,174837850,16630,16630,16630,16630,0
20241007,181900,174837850,16630,16630,16630,16630,0
20241007,181800,174837850,16630,16630,16630,16630,0
20241007,181700,174837850,16630,16630,16630,16630,0
20241007,181600,174837850,16630,16630,16630,16630,0
20241007,181500,174837850,16630,16630,16630,16630,0
20241007,181400,174837850,16630,16630,16630,16630,0
20241007,181300,174837850,16630,16630,16630,16630,0
20241007,181200,174837850,16630,16630,16630,16630,0
20241007,181100,174837850,16630,16630,16630,16630,0
20241007,181000,174837850,16630,16630,16630,16630,0
20241007,180900,174837850,16630,16630,16630,16630,0
20241007,180800,174837850,16630,16630,16630,16630,0
20241007,180700,174837850,16630,16630,16630,16630,0
20241007,180600,174837850,16630,16630,16630,16630,0
20241007,180500,174837850,16630,16630,16630,16630,0
20241007,180400,174837850,16630,16630,16630,16630,0
20241007,180300,174837850,16630,16630,16630,16630,0
20241007,180200,174837850,16630,16630,16630,16630,0
20241007,180100,174837850,16630,16630,16630,16630,0
20241007,180000,174837850,16630,16630,16630,16630,54
20241007,175900,174837850,16630,16630,16630,16630,0
20241007,175800,174837850,16630,16630,16630,16630,0
20241007,175700,174837850,16630,16630,16630,16630,0
20241007,175600,174837850,16630,16630,16630,16630,0
20241007,175500,174837850,16630,16630,16630,16630,0
20241007,175400,174837850,16630,16630,16630,16630,0
20241007,175300,174837850,16630,16630,16630,16630,0
20241007,175200,174837850,16630,16630,16630,16630,0
20241007,175100,174837850,16630,16630,16630,16630,0
20241007,175000,174837850,16630,16630,16630,16630,0
20241007,174900,174837850,16630,16630,16630,16630,0
20241007,174800,174837850,16630,16630,16630,16630,0
20241007,174700,174837850,16630,16630,16630,16630,0
20241007,174600,174837850,16630,16630,16630,16630,0
20241007,174500,174837850,16630,16630,16630,16630,0
20241007,174400,174837850,16630,16630,16630,16630,0
20241007,174300,174837850,16630,16630,16630,16630,0
20241007,174200,174837850,16630,16630,16630,16630,0
20241007,174100,174837850,16630,16630,16630,16630,0
20241007,174000,174837850,16630,16630,16630,16630,0
20241007,173900,174837850,16630,16630,16630,16630,0
20241007,173800,174837850,16630,16630,16630,16630,0
20241007,173700,174837850,16630,16630,16630,16630,0
20241007,173600,174837850,16630,16630,16630,16630,0
20241007,173500,174837850,16630,16630,16630,16630,0
20241007,173400,174837850,16630,16630,16630,16630,0
20241007,173300,174837850,16630,16630,16630,16630,0
20241007,173200,174837850,16630,16630,16630,16630,0
20241007,173100,174837850,16630,16630,16630,16630,0
20241007,173000,174837850,16630,16630,16630,16630,54
20241007,172900,174837850,16630,16630,16630,16630,0
20241007,172800,174837850,16630,16630,16630,16630,0
20241007,172700,174837850,16630,16630,16630,16630,0
20241007,172600,174837850,16630,16630,16630,16630,0
20241007,172500,174837850,16630,16630,16630,16630,0
20241007,172400,174837850,16630,16630,16630,16630,0
20241007,172300,174837850,16630,16630,16630,16630,0
20241007,172200,174837850,16630,16630,16630,16630,0
20241007,172100,174837850,16630,16630,16630,16630,0
20241007,172000,174837850,16630,16630,16630,16630,0
20241007,171900,174837850,16630,16630,16630,16630,0
20241007,171800,174837850,16630,16630,16630,16630,0
20241007,171700,174837850,16630,16630,16630,16630,0
20241007,171600,174837850,16630,16630,16630,16630,0
20241007,171500,174837850,16630,16630,16630,16630,0
20241007,171400,174837850,16630,16630,16630,16630,0
20241007,171300,174837850,16630,16630,16630,16630,0
20241007,171200,174837850,16630,16630,16630,16630,0
20241007,171100,174837850,16630,16630,16630,16630,0
20241007,171000,174837850,16630,16630,16630,16630,0
20241007,170900,174837850,16630,16630,16630,16630,0
20241007,170800,174837850,16630,16630,16630,16630,0
20241007,170700,174837850,16630,16630,16630,16630,0
20241007,170600,174837850,16630,16630,16630,16630,0
20241007,170500,174837850,16630,16630,16630,16630,0
20241007,170400,174837850,16630,16630,16630,16630,0
20241007,170300,174837850,16630,16630,16630,16630,0
20241007,170200,174837850,16630,16630,16630,16630,0
20241007,170100,174837850,16630,16630,16630,16630,0
20241007,170000,174837850,16630,16630,16630,16630,54
20241007,165900,174837850,16630,16630,16630,16630,0
20241007,165800,174837850,16630,16630,16630,16630,0
20241007,165700,174837850,16630,16630,16630,16630,0
20241007,165600,174837850,16630,16630,16630,16630,0
20241007,165500,174837850,16630,16630,16630,16630,0
20241007,165400,174837850,16630,16630,16630,16630,0
20241007,165300,174837850,16630,16630,16630,16630,0
20241007,165200,174837850,16630,16630,16630,16630,0
20241007,165100,174837850,16630,16630,16630,16630,0
20241007,165000,174837850,16630,16630,16630,16630,0
20241007,164900,174837850,16630,16630,16630,16630,0
20241007,164800,174837850,16630,16630,16630,16630,0
20241007,164700,174837850,16630,16630,16630,16630,0
20241007,164600,174837850,16630,16630,16630,16630,0
20241007,164500,174837850,16630,16630,16630,16630,0
20241007,164400,174837850,16630,16630,16630,16630,0
20241007,164300,174837850,16630,16630,16630,16630,0
20241007,164200,174837850,16630,16630,16630,16630,0
20241007,164100,174837850,16630,16630,16630,16630,0
20241007,164000,174837850,16630,16630,16630,16630,0
20241007,163900,174837850,16630,16630,16630,16630,0
20241007,163800,174837850,16630,16630,16630,16630,0
20241007,163700,174837850,16630,16630,16630,16630,0
20241007,163600,174837850,16630,16630,16630,16630,0
20241007,163500,174837850,16630,16630,16630,16630,0
20241007,163400,174837850,16630,16630,16630,16630,0
20241007,163300,174837850,16630,16630,16630,16630,0
20241007,163200,174837850,16630,16630,16630,16630,0
20241007,163100,174837850,16630,16630,16630,16630,0
20241007,163000,174837850,16630,16630,16630,16630,54
20241007,162900,174837850,16630,16630,16630,16630,0
20241007,162800,174837850,16630,16630,16630,16630,0
20241007,162700,174837850,16630,16630,16630,16630,0
20241007,162600,174837850,16630,16630,16630,16630,0
20241007,162500,174837850,16630,16630,16630,16630,0
20241007,162400,174837850,16630,16630,16630,16630,0
20241007,162300,174837850,16630,16630,16630,16630,0
20241007,162200,174837850,16630,16630,16630,16630,0
20241007,162100,174837850,16630,16630,16630,16630,0
20241007,162000,174837850,16630,16630,16630,16630,0
20241007,161900,174837850,16630,16630,16630,16630,0
20241007,161800,174837850,16630,16630,16630,16630,0
20241007,161700,174837850,16630,16630,16630,16630,0
20241007,161600,174837850,16630,16630,16630,16630,0
20241007,161500,174837850,16630,16630,16630,16630,0
20241007,161400,174837850,16630,16630,16630,16630,0
20241007,161300,174837850,16630,16630,16630,16630,0
20241007,161200,174837850,16630,16630,16630,16630,0
20241007,161100,174837850,16630,16630,16630,16630,0
20241007,161000,174837850,16630,16630,16630,16630,0
20241007,160900,174837850,16630,16630,16630,16630,0
20241007,160800,174837850,16630,16630,16630,16630,0
20241007,160700,174837850,16630,16630,16630,16630,0
20241007,160600,174837850,16630,16630,16630,16630,0
20241007,160500,174837850,16630,16630,16630,16630,0
20241007,160400,174837850,16630,16630,16630,16630,0
20241007,160300,174837850,16630,16630,16630,16630,0
20241007,160200,174837850,16630,16630,16630,16630,0
20241007,160100,174837850,16630,16630,16630,16630,0
20241007,160000,174837850,16630,16630,16630,16630,54
20241007,155900,174837850,16630,16630,16630,16630,0
20241007,155800,174837850,16630,16630,16630,16630,0
20241007,155700,174837850,16630,16630,16630,16630,0
20241007,155600,174837850,16630,16630,16630,16630,0
20241007,155500,174837850,16630,16630,16630,16630,0
20241007,155400,174837850,16630,16630,16630,16630,0
20241007,155300,174837850,16630,16630,16630,16630,0
20241007,155200,174837850,16630,16630,16630,16630,0
20241007,155100,174837850,16630,16630,16630,16630,0
20241007,155000,174837850,16630,16630,16630,16630,0
20241007,154900,174837850,16630,16630,16630,16630,0
20241007,154800,174837850,16630,16630,16630,16630,0
20241007,154700,174837850,16630,16630,16630,16630,0
20241007,154600,174837850,16630,16630,16630,16630,0
20241007,154500,174837850,16630,16630,16630,16630,0
20241007,154400,174837850,16630,16630,16630,16630,0
20241007,154300,174837850,16630,16630,16630,16630,0
20241007,154200,174837850,16630,16630,16630,16630,0
20241007,154100,174837850,16630,16630,16630,16630,0
20241007,154000,174837850,16630,16630,16630,16630,0
20241007,153900,174837850,16630,16630,16630,16630,0
20241007,153800,174837850,16630,16630,16630,16630,0
20241007,153700,174837850,16630,16630,16630,16630,0
20241007,153600,174837850,16630,16630,16630,16630,0
20241007,153500,174837850,16630,16630,16630,16630,0
20241007,153400,174837850,16630,16630,16630,16630,0
20241007,153300,174837850,16630,16630,16630,16630,0
20241007,153200,174837850,16630,16630,16630,16630,0
20241007,153100,174837850,16630,16630,16630,16630,0
20241007,153000,174837850,16630,16630,16630,16630,108
20241007,152900,173939830,16560,16560,16560,16560,0
20241007,152800,173939830,16560,16560,16560,16560,0
20241007,152700,173939830,16560,16560,16560,16560,0
20241007,152600,173939830,16560,16560,16560,16560,0
20241007,152500,173939830,16560,16560,16560,16560,0
20241007,152400,173939830,16560,16560,16560,16560,0
20241007,152300,173939830,16560,16560,16560,16560,0
20241007,152200,173939830,16560,16560,16560,16560,0
20241007,152100,173939830,16560,16560,16560,16560,0
20241007,152000,173939830,16560,16560,16560,16560,0
20241007,151900,173939830,16560,16560,16560,16560,1
20241007,151800,173923270,16650,16650,16650,16650,1
20241007,151700,173906620,16650,16620,16650,16620,11
20241007,151600,173723770,16620,16610,16620,16610,20
20241007,151500,173391560,16610,16610,16610,16610,0
20241007,151400,173391560,16610,16610,16610,16610,0
20241007,151300,173391560,16610,16610,16610,16610,7
20241007,151200,173275290,16610,16610,16610,16610,0
20241007,151100,173275290,16610,16600,16610,16600,3
20241007,151000,173225470,16610,16610,16610,16610,0
20241007,150900,173225470,16610,16610,16610,16610,0
20241007,150800,173225470,16610,16610,16610,16610,0
20241007,150700,173225470,16610,16610,16610,16610,0
20241007,150600,173225470,16610,16610,16610,16610,0
20241007,150500,173225470,16610,16610,16610,16610,0
20241007,150400,173225470,16610,16610,16610,16610,57
20241007,150300,172278700,16650,16650,16650,16650,0
20241007,150200,172278700,16650,16650,16650,16650,0
20241007,150100,172278700,16650,16650,16650,16650,1
20241007,150000,172262050,16550,16550,16550,16550,0
20241007,145900,172262050,16550,16590,16610,16550,260
20241007,145800,167952740,16600,16600,16600,16600,0
20241007,145700,167952740,16600,16600,16600,16600,0
20241007,145600,167952740,16600,16600,16600,16600,0
20241007,145500,167952740,16600,16600,16600,16600,1
20241007,145400,167936140,16590,16590,16590,16590,0
20241007,145300,167936140,16590,16590,16590,16590,241
20241007,145200,163937950,16600,16600,16600,16600,0
20241007,145100,163937950,16600,16630,16630,16600,256
20241007,145000,159685560,16630,16630,16630,16630,0
20241007,144900,159685560,16630,16630,16630,16630,0
20241007,144800,159685560,16630,16630,16630,16630,0
20241007,144700,159685560,16630,16630,16630,16630,0
20241007,144600,159685560,16630,16630,16630,16630,0
20241007,144500,159685560,16630,16630,16630,16630,0
20241007,144400,159685560,16630,16630,16630,16630,0
20241007,144300,159685560,16630,16630,16630,16630,0
20241007,144200,159685560,16630,16630,16630,16630,0
20241007,144100,159685560,16630,16630,16630,16630,0
20241007,144000,159685560,16630,16630,16630,16630,0
20241007,143900,159685560,16630,16600,16630,16600,211
20241007,143800,156182740,16590,16590,16590,16590,4
20241007,143700,156116380,16570,16570,16570,16570,0
20241007,143600,156116380,16570,16570,16570,16570,1
20241007,143500,156099810,16590,16590,16590,16590,0
20241007,143400,156099810,16590,16590,16590,16590,5
20241007,143300,156016860,16590,16590,16590,16590,30
20241007,143200,155519160,16560,16560,16560,16560,0
20241007,143100,155519160,16560,16560,16560,16560,20
20241007,143000,155187960,16590,16590,16590,16590,12
20241007,142900,154988880,16580,16570,16580,16570,355
20241007,142800,149105290,16560,16560,16560,16560,0
20241007,142700,149105290,16560,16560,16560,16560,0
20241007,142600,149105290,16560,16560,16560,16560,0
20241007,142500,149105290,16560,16560,16560,16560,0
20241007,142400,149105290,16560,16560,16560,16560,0
20241007,142300,149105290,16560,16560,16560,16560,85
20241007,142200,147697690,16550,16550,16550,16550,2
20241007,142100,147664590,16550,16550,16550,16550,0
20241007,142000,147664590,16550,16550,16550,16550,1
20241007,141900,147648040,16550,16550,16550,16550,0
20241007,141800,147648040,16550,16550,16550,16550,0
20241007,141700,147648040,16550,16550,16550,16550,0
20241007,141600,147648040,16550,16560,16560,16550,7
20241007,141500,147532130,16550,16550,16550,16550,1
20241007,141400,147515580,16560,16560,16560,16560,0
20241007,141300,147515580,16560,16560,16560,16560,0
20241007,141200,147515580,16560,16560,16560,16560,21
20241007,141100,147167820,16570,16570,16570,16570,0
20241007,141000,147167820,16570,16570,16570,16570,0
20241007,140900,147167820,16570,16570,16570,16570,0
20241007,140800,147167820,16570,16570,16570,16570,21
20241007,140700,146819850,16560,16560,16560,16560,0
20241007,140600,146819850,16560,16560,16560,16560,1
20241007,140500,146803290,16570,16570,16570,16570,1
20241007,140400,146786720,16570,16570,16570,16570,0
20241007,140300,146786720,16570,16570,16570,16570,0
20241007,140200,146786720,16570,16570,16570,16570,0
20241007,140100,146786720,16570,16570,16570,16570,2
20241007,140000,146753580,16570,16570,16570,16570,1
20241007,135900,146737010,16570,16570,16570,16570,0
20241007,135800,146737010,16570,16570,16570,16570,0
20241007,135700,146737010,16570,16570,16570,16570,0
20241007,135600,146737010,16570,16570,16570,16570,0
20241007,135500,146737010,16570,16570,16570,16570,0
20241007,135400,146737010,16570,16570,16570,16570,1
20241007,135300,146720440,16580,16580,16580,16580,0
20241007,135200,146720440,16580,16580,16580,16580,0
20241007,135100,146720440,16580,16580,16580,16580,9
20241007,135000,146571220,16580,16580,16580,16580,0
20241007,134900,146571220,16580,16580,16580,16580,1
20241007,134800,146554640,16590,16590,16590,16590,0
20241007,134700,146554640,16590,16590,16590,16590,0
20241007,134600,146554640,16590,16590,16590,16590,0
20241007,134500,146554640,16590,16590,16590,16590,0
20241007,134400,146554640,16590,16590,16590,16590,0
20241007,134300,146554640,16590,16590,16590,16590,0
20241007,134200,146554640,16590,16590,16590,16590,14
20241007,134100,146322380,16590,16590,16590,16590,0
20241007,134000,146322380,16590,16590,16590,16590,4
20241007,133900,146256020,16620,16620,16620,16620,0
20241007,133800,146256020,16620,16620,16620,16620,0
20241007,133700,146256020,16620,16620,16620,16620,0
20241007,133600,146256020,16620,16600,16620,16600,53
20241007,133500,145376160,16610,16610,16610,16610,0
20241007,133400,145376160,16610,16610,16610,16610,1
20241007,133300,145359550,16630,16630,16630,16630,2
20241007,133200,145326290,16630,16630,16630,16630,1
20241007,133100,145309660,16630,16630,16630,16630,1
20241007,133000,145293030,16620,16610,16620,16610,2
20241007,132900,145259800,16620,16620,16620,16620,0
20241007,132800,145259800,16620,16620,16620,16620,0
20241007,132700,145259800,16620,16610,16620,16610,183
20241007,132600,142219780,16590,16570,16590,16570,157
20241007,132500,139616460,16570,16570,16570,16570,0
20241007,132400,139616460,16570,16570,16570,16570,0
20241007,132300,139616460,16570,16570,16570,16570,1
20241007,132200,139599890,16560,16560,16560,16560,0
20241007,132100,139599890,16560,16560,16560,16560,0
20241007,132000,139599890,16560,16550,16560,16550,37
20241007,131900,138987530,16550,16550,16550,16550,0
20241007,131800,138987530,16550,16550,16550,16550,14
20241007,131700,138755830,16560,16560,16560,16560,1
20241007,131600,138739270,16550,16550,16550,16550,0
20241007,131500,138739270,16550,16550,16550,16550,0
20241007,131400,138739270,16550,16550,16550,16550,0
20241007,131300,138739270,16550,16550,16550,16550,0
20241007,131200,138739270,16550,16550,16550,16550,0
20241007,131100,138739270,16550,16550,16550,16550,0
20241007,131000,138739270,16550,16550,16550,16550,132
20241007,130900,136554670,16560,16570,16570,16560,11
20241007,130800,136372410,16570,16570,16570,16570,0
20241007,130700,136372410,16570,16570,16570,16570,16
20241007,130600,136107290,16570,16570,16570,16570,0
20241007,130500,136107290,16570,16570,16570,16570,0
20241007,130400,136107290,16570,16570,16570,16570,0
20241007,130300,136107290,16570,16570,16570,16570,1
20241007,130200,136090720,16580,16580,16580,16580,30
20241007,130100,135593320,16580,16580,16580,16580,12
20241007,130000,135394360,16580,16580,16580,16580,0
20241007,125900,135394360,16580,16580,16580,16580,0
20241007,125800,135394360,16580,16580,16580,16580,0
20241007,125700,135394360,16580,16580,16580,16580,0
20241007,125600,135394360,16580,16580,16580,16580,0
20241007,125500,135394360,16580,16580,16580,16580,1
20241007,125400,135377780,16610,16610,16610,16610,0
20241007,125300,135377780,16610,16610,16610,16610,0
20241007,125200,135377780,16610,16610,16610,16610,7
20241007,125100,135261510,16610,16610,16610,16610,140
20241007,125000,132936110,16610,16600,16610,16600,108
20241007,124900,131142980,16600,16600,16600,16600,0
20241007,124800,131142980,16600,16580,16600,16580,92
20241007,124700,129617110,16560,16560,16560,16560,3
20241007,124600,129567430,16570,16560,16570,16560,65
20241007,124500,128490430,16560,16560,16560,16560,0
20241007,124400,128490430,16560,16560,16560,16560,0
20241007,124300,128490430,16560,16560,16560,16560,0
20241007,124200,128490430,16560,16560,16560,16560,0
20241007,124100,128490430,16560,16560,16560,16560,0
20241007,124000,128490430,16560,16560,16560,16560,0
20241007,123900,128490430,16560,16560,16560,16560,0
20241007,123800,128490430,16560,16560,16560,16560,1
20241007,123700,128473870,16570,16570,16570,16570,0
20241007,123600,128473870,16570,16570,16570,16570,6
20241007,123500,128374450,16550,16550,16550,16550,0
20241007,123400,128374450,16550,16550,16550,16550,0
20241007,123300,128374450,16550,16560,16560,16550,82
20241007,123200,127016970,16720,16720,16720,16720,1
20241007,123100,127000250,16560,16540,16730,16540,721
20241007,123000,115058340,16540,16530,16540,16530,148
20241007,122900,112611440,16520,16520,16520,16520,0
20241007,122800,112611440,16520,16520,16520,16520,0
20241007,122700,112611440,16520,16520,16520,16520,51
20241007,122600,111768920,16530,16530,16530,16530,0
20241007,122500,111768920,16530,16510,16530,16510,358
20241007,122400,105852660,16520,16520,16520,16520,0
20241007,122300,105852660,16520,16520,16520,16520,33
20241007,122200,105307500,16530,16520,16530,16520,3
20241007,122100,105257920,16510,16510,16510,16510,0
20241007,122000,105257920,16510,16510,16510,16510,0
20241007,121900,105257920,16510,16510,16510,16510,0
20241007,121800,105257920,16510,16510,16510,16510,0
20241007,121700,105257920,16510,16510,16510,16510,46
20241007,121600,104498460,16510,16510,16510,16510,0
20241007,121500,104498460,16510,16510,16510,16510,0
20241007,121400,104498460,16510,16510,16510,16510,0
20241007,121300,104498460,16510,16460,16510,16460,240
20241007,121200,100537730,16490,16450,16490,16450,282
20241007,121100,95890030,16470,16470,16470,16470,154
20241007,121000,93353650,16470,16390,16470,16390,952
20241007,120900,77723950,16390,16390,16390,16390,0
20241007,120800,77723950,16390,16390,16390,16390,0
20241007,120700,77723950,16390,16390,16390,16390,9
20241007,120600,77576440,16400,16400,16400,16400,4
20241007,120500,77510840,16400,16400,16400,16400,0
20241007,120400,77510840,16400,16400,16400,16400,1
20241007,120300,77494440,16410,16400,16410,16400,6
20241007,120200,77396030,16410,16410,16410,16410,0
20241007,120100,77396030,16410,16410,16410,16410,1
20241007,120000,77379620,16400,16400,16400,16400,0
20241007,115900,77379620,16400,16400,16400,16400,0
20241007,115800,77379620,16400,16400,16400,16400,0
20241007,115700,77379620,16400,16400,16400,16400,0
20241007,115600,77379620,16400,16400,16400,16400,0
20241007,115500,77379620,16400,16400,16400,16400,1
20241007,115400,77363220,16410,16410,16410,16410,0
20241007,115300,77363220,16410,16410,16410,16410,0
20241007,115200,77363220,16410,16410,16410,16410,0
20241007,115100,77363220,16410,16410,16410,16410,1
20241007,115000,77346810,16410,16410,16410,16410,9
20241007,114900,77199120,16410,16410,16410,16410,0
20241007,114800,77199120,16410,16410,16410,16410,1
20241007,114700,77182710,16400,16400,16400,16400,0
20241007,114600,77182710,16400,16400,16400,16400,0
20241007,114500,77182710,16400,16400,16400,16400,0
20241007,114400,77182710,16400,16400,16400,16400,46
20241007,114300,76428310,16390,16390,16390,16390,0
20241007,114200,76428310,16390,16390,16390,16390,1
20241007,114100,76411920,16380,16380,16380,16380,0
20241007,114000,76411920,16380,16380,16380,16380,0
20241007,113900,76411920,16380,16380,16380,16380,0
20241007,113800,76411920,16380,16380,16380,16380,40
20241007,113700,75756720,16390,16390,16390,16390,0
20241007,113600,75756720,16390,16390,16390,16390,0
20241007,113500,75756720,16390,16390,16390,16390,0
20241007,113400,75756720,16390,16390,16390,16390,1
20241007,113300,75740330,16400,16400,16400,16400,0
20241007,113200,75740330,16400,16400,16400,16400,0
20241007,113100,75740330,16400,16400,16400,16400,0
20241007,113000,75740330,16400,16400,16400,16400,0
20241007,112900,75740330,16400,16400,16400,16400,0
20241007,112800,75740330,16400,16400,16400,16400,0
20241007,112700,75740330,16400,16400,16400,16400,1
20241007,112600,75723930,16400,16400,16400,16400,0
20241007,112500,75723930,16400,16400,16400,16400,0
20241007,112400,75723930,16400,16400,16400,16400,0
20241007,112300,75723930,16400,16400,16400,16400,0
20241007,112200,75723930,16400,16400,16400,16400,0
20241007,112100,75723930,16400,16400,16400,16400,1
20241007,112000,75707530,16400,16400,16400,16400,0
20241007,111900,75707530,16400,16400,16400,16400,0
20241007,111800,75707530,16400,16400,16400,16400,0
20241007,111700,75707530,16400,16400,16400,16400,0
20241007,111600,75707530,16400,16400,16400,16400,1
20241007,111500,75691130,16400,16400,16400,16400,0
20241007,111400,75691130,16400,16400,16400,16400,0
20241007,111300,75691130,16400,16400,16400,16400,0
20241007,111200,75691130,16400,16400,16400,16400,0
20241007,111100,75691130,16400,16400,16400,16400,0
20241007,111000,75691130,16400,16400,16400,16400,0
20241007,110900,75691130,16400,16400,16400,16400,0
20241007,110800,75691130,16400,16400,16400,16400,1
20241007,110700,75674730,16400,16400,16400,16400,0
20241007,110600,75674730,16400,16400,16400,16400,0
20241007,110500,75674730,16400,16400,16400,16400,0
20241007,110400,75674730,16400,16400,16400,16400,4
20241007,110300,75609130,16400,16400,16400,16400,0
20241007,110200,75609130,16400,16400,16400,16400,1
20241007,110100,75592730,16390,16390,16390,16390,0
20241007,110000,75592730,16390,16390,16390,16390,0
20241007,105900,75592730,16390,16390,16390,16390,0
20241007,105800,75592730,16390,16390,16390,16390,0
20241007,105700,75592730,16390,16390,16390,16390,0
20241007,105600,75592730,16390,16390,16390,16390,0
20241007,105500,75592730,16390,16370,16390,16370,247
20241007,105400,71544420,16370,16370,16370,16370,0
20241007,105300,71544420,16370,16370,16370,16370,1
20241007,105200,71528050,16380,16380,16380,16380,0
20241007,105100,71528050,16380,16380,16380,16380,0
20241007,105000,71528050,16380,16380,16380,16380,0
20241007,104900,71528050,16380,16380,16380,16380,60
20241007,104800,70545250,16380,16380,16380,16380,0
20241007,104700,70545250,16380,16380,16380,16380,38
20241007,104600,69922810,16380,16380,16380,16380,1
20241007,104500,69906430,16410,16410,16410,16410,0
20241007,104400,69906430,16410,16410,16410,16410,0
20241007,104300,69906430,16410,16410,16410,16410,0
20241007,104200,69906430,16410,16410,16410,16410,0
20241007,104100,69906430,16410,16410,16410,16410,1
20241007,104000,69890020,16420,16420,16420,16420,1
20241007,103900,69873600,16430,16400,16430,16400,359
20241007,103800,63979410,16390,16360,16390,16360,507
20241007,103700,55676430,16370,16370,16370,16370,6
20241007,103600,55578210,16360,16360,16360,16360,170
20241007,103500,52797010,16370,16370,16370,16370,30
20241007,103400,52305910,16380,16380,16380,16380,0
20241007,103300,52305910,16380,16380,16380,16380,11
20241007,103200,52125730,16370,16370,16370,16370,0
20241007,103100,52125730,16370,16370,16370,16370,0
20241007,103000,52125730,16370,16370,16370,16370,1
20241007,102900,52109360,16370,16370,16370,16370,0
20241007,102800,52109360,16370,16370,16370,16370,0
20241007,102700,52109360,16370,16370,16370,16370,0
20241007,102600,52109360,16370,16370,16370,16370,0
20241007,102500,52109360,16370,16370,16370,16370,1
20241007,102400,52092990,16370,16370,16370,16370,0
20241007,102300,52092990,16370,16370,16370,16370,0
20241007,102200,52092990,16370,16370,16370,16370,0
20241007,102100,52092990,16370,16370,16370,16370,0
20241007,102000,52092990,16370,16370,16370,16370,1
20241007,101900,52076620,16370,16370,16370,16370,2
20241007,101800,52043880,16410,16410,16410,16410,0
20241007,101700,52043880,16410,16410,16410,16410,0
20241007,101600,52043880,16410,16410,16410,16410,0
20241007,101500,52043880,16410,16410,16410,16410,0
20241007,101400,52043880,16410,16400,16410,16400,2
20241007,101300,52011070,16390,16390,16390,16390,1
20241007,101200,51994680,16400,16400,16400,16400,0
20241007,101100,51994680,16400,16400,16400,16400,0
20241007,101000,51994680,16400,16380,16400,16380,21
20241007,100900,51650320,16400,16400,16400,16400,0
20241007,100800,51650320,16400,16350,16400,16350,93
20241007,100700,50127170,16370,16390,16390,16370,13
20241007,100600,49914120,16380,16370,16380,16370,3
20241007,100500,49864990,16370,16370,16370,16370,0
20241007,100400,49864990,16370,16370,16370,16370,1
20241007,100300,49848620,16380,16350,16380,16350,605
20241007,100200,39949590,16350,16350,16350,16330,227
20241007,100100,36242420,16330,16330,16330,16330,0
20241007,100000,36242420,16330,16330,16330,16330,0
20241007,095900,36242420,16330,16330,16330,16330,40
20241007,095800,35589220,16360,16360,16360,16360,0
20241007,095700,35589220,16360,16350,16360,16330,571
20241007,095600,26260010,16360,16380,16380,16360,504
20241007,095500,18014240,16370,16370,16370,16370,10
20241007,095400,17850540,16380,16360,16380,16360,15
20241007,095300,17604950,16360,16360,16360,16360,0
20241007,095200,17604950,16360,16340,16360,16340,51
20241007,095100,16771590,16340,16340,16340,16340,5
20241007,095000,16689890,16380,16370,16380,16370,2
20241007,094900,16657140,16370,16370,16370,16370,1
20241007,094800,16640770,16360,16360,16360,16360,195
20241007,094700,13450570,16360,16360,16360,16360,0
20241007,094600,13450570,16360,16360,16360,16360,3
20241007,094500,13401490,16330,16360,16360,16330,58
20241007,094400,12452730,16380,16380,16380,16380,0
20241007,094300,12452730,16380,16380,16380,16380,0
20241007,094200,12452730,16380,16380,16380,16380,0
20241007,094100,12452730,16380,16380,16380,16380,0
20241007,094000,12452730,16380,16380,16380,16380,0
20241007,093900,12452730,16380,16380,16380,16380,0
20241007,093800,12452730,16380,16380,16380,16380,0
20241007,093700,12452730,16380,16380,16380,16380,0
20241007,093600,12452730,16380,16380,16380,16380,0
20241007,093500,12452730,16380,16380,16380,16380,0
20241007,093400,12452730,16380,16380,16380,16380,0
20241007,093300,12452730,16380,16380,16380,16380,0
20241007,093200,12452730,16380,16380,16380,16380,1
20241007,093100,12436350,16350,16350,16350,16350,0
20241007,093000,12436350,16350,16410,16410,16350,518
20241007,092900,3956490,16470,16470,16470,16470,1
20241007,092800,3940020,16370,16370,16370,16370,0
20241007,092700,3940020,16370,16370,16370,16370,0
20241007,092600,3940020,16370,16370,16370,16370,0
20241007,092500,3940020,16370,16370,16370,16370,0
20241007,092400,3940020,16370,16370,16370,16370,0
20241007,092300,3940020,16370,16370,16370,16370,0
20241007,092200,3940020,16370,16370,16370,16370,12
20241007,092100,3743580,16370,16370,16370,16370,0
20241007,092000,3743580,16370,16370,16370,16370,0
20241007,091900,3743580,16370,16370,16370,16370,0
20241007,091800,3743580,16370,16370,16370,16370,0
20241007,091700,3743580,16370,16370,16370,16370,0
20241007,091600,3743580,16370,16370,16370,16370,18
20241007,091500,3448920,16360,16300,16360,16300,7
20241007,091400,3334590,16470,16470,16470,16470,0
20241007,091300,3334590,16470,16470,16470,16470,1
20241007,091200,3318120,16260,16260,16260,16260,3
20241007,091100,3269340,16260,16480,16480,16260,3
20241007,091000,3220340,16500,16500,16500,16500,0
20241007,090900,3220340,16500,16500,16500,16500,0
20241007,090800,3220340,16500,16500,16500,16500,0
20241007,090700,3220340,16500,16500,16500,16500,0
20241007,090600,3220340,16500,16500,16500,16500,1
20241007,090500,3203840,16270,16270,16270,16270,1
20241007,090400,3187570,16510,16510,16510,16510,1
20241007,090300,3171060,16310,16570,16570,16310,2
20241007,090200,3138180,16260,16260,16260,16260,0
20241007,090100,3138180,16260,16260,16260,16260,0
20241007,090000,3138180,16260,16260,16260,16260,193