KissMeData/085660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200900,5407464390,16950,16950,16950,16950,7947
20241007,200800,5407464390,16950,16950,16950,16950,0
20241007,200700,5407464390,16950,16950,16950,16950,0
20241007,200600,5407464390,16950,16950,16950,16950,0
20241007,200500,5407464390,16950,16950,16950,16950,0
20241007,200400,5407464390,16950,16950,16950,16950,0
20241007,200300,5407464390,16950,16950,16950,16950,0
20241007,200200,5407464390,16950,16950,16950,16950,0
20241007,200100,5407464390,16950,16950,16950,16950,0
20241007,200000,5407464390,16950,16950,16950,16950,0
20241007,195900,5407464390,16950,16950,16950,16950,0
20241007,195800,5407464390,16950,16950,16950,16950,0
20241007,195700,5407464390,16950,16950,16950,16950,0
20241007,195600,5407464390,16950,16950,16950,16950,0
20241007,195500,5407464390,16950,16950,16950,16950,0
20241007,195400,5407464390,16950,16950,16950,16950,0
20241007,195300,5407464390,16950,16950,16950,16950,0
20241007,195200,5407464390,16950,16950,16950,16950,0
20241007,195100,5407464390,16950,16950,16950,16950,0
20241007,195000,5407464390,16950,16950,16950,16950,0
20241007,194900,5407464390,16950,16950,16950,16950,0
20241007,194800,5407464390,16950,16950,16950,16950,0
20241007,194700,5407464390,16950,16950,16950,16950,0
20241007,194600,5407464390,16950,16950,16950,16950,0
20241007,194500,5407464390,16950,16950,16950,16950,0
20241007,194400,5407464390,16950,16950,16950,16950,0
20241007,194300,5407464390,16950,16950,16950,16950,0
20241007,194200,5407464390,16950,16950,16950,16950,0
20241007,194100,5407464390,16950,16950,16950,16950,0
20241007,194000,5407464390,16950,16950,16950,16950,0
20241007,193900,5407464390,16950,16950,16950,16950,7947
20241007,193800,5407464390,16950,16950,16950,16950,0
20241007,193700,5407464390,16950,16950,16950,16950,0
20241007,193600,5407464390,16950,16950,16950,16950,0
20241007,193500,5407464390,16950,16950,16950,16950,0
20241007,193400,5407464390,16950,16950,16950,16950,0
20241007,193300,5407464390,16950,16950,16950,16950,0
20241007,193200,5407464390,16950,16950,16950,16950,0
20241007,193100,5407464390,16950,16950,16950,16950,0
20241007,193000,5407464390,16950,16950,16950,16950,0
20241007,192900,5407464390,16950,16950,16950,16950,0
20241007,192800,5407464390,16950,16950,16950,16950,0
20241007,192700,5407464390,16950,16950,16950,16950,0
20241007,192600,5407464390,16950,16950,16950,16950,0
20241007,192500,5407464390,16950,16950,16950,16950,0
20241007,192400,5407464390,16950,16950,16950,16950,0
20241007,192300,5407464390,16950,16950,16950,16950,0
20241007,192200,5407464390,16950,16950,16950,16950,0
20241007,192100,5407464390,16950,16950,16950,16950,0
20241007,192000,5407464390,16950,16950,16950,16950,0
20241007,191900,5407464390,16950,16950,16950,16950,0
20241007,191800,5407464390,16950,16950,16950,16950,0
20241007,191700,5407464390,16950,16950,16950,16950,0
20241007,191600,5407464390,16950,16950,16950,16950,0
20241007,191500,5407464390,16950,16950,16950,16950,0
20241007,191400,5407464390,16950,16950,16950,16950,0
20241007,191300,5407464390,16950,16950,16950,16950,0
20241007,191200,5407464390,16950,16950,16950,16950,0
20241007,191100,5407464390,16950,16950,16950,16950,0
20241007,191000,5407464390,16950,16950,16950,16950,0
20241007,190900,5407464390,16950,16950,16950,16950,7947
20241007,190800,5407464390,16950,16950,16950,16950,0
20241007,190700,5407464390,16950,16950,16950,16950,0
20241007,190600,5407464390,16950,16950,16950,16950,0
20241007,190500,5407464390,16950,16950,16950,16950,0
20241007,190400,5407464390,16950,16950,16950,16950,0
20241007,190300,5407464390,16950,16950,16950,16950,0
20241007,190200,5407464390,16950,16950,16950,16950,0
20241007,190100,5407464390,16950,16950,16950,16950,0
20241007,190000,5407464390,16950,16950,16950,16950,0
20241007,185900,5407464390,16950,16950,16950,16950,0
20241007,185800,5407464390,16950,16950,16950,16950,0
20241007,185700,5407464390,16950,16950,16950,16950,0
20241007,185600,5407464390,16950,16950,16950,16950,0
20241007,185500,5407464390,16950,16950,16950,16950,0
20241007,185400,5407464390,16950,16950,16950,16950,0
20241007,185300,5407464390,16950,16950,16950,16950,0
20241007,185200,5407464390,16950,16950,16950,16950,0
20241007,185100,5407464390,16950,16950,16950,16950,0
20241007,185000,5407464390,16950,16950,16950,16950,0
20241007,184900,5407464390,16950,16950,16950,16950,0
20241007,184800,5407464390,16950,16950,16950,16950,0
20241007,184700,5407464390,16950,16950,16950,16950,0
20241007,184600,5407464390,16950,16950,16950,16950,0
20241007,184500,5407464390,16950,16950,16950,16950,0
20241007,184400,5407464390,16950,16950,16950,16950,0
20241007,184300,5407464390,16950,16950,16950,16950,0
20241007,184200,5407464390,16950,16950,16950,16950,0
20241007,184100,5407464390,16950,16950,16950,16950,0
20241007,184000,5407464390,16950,16950,16950,16950,0
20241007,183900,5407464390,16950,16950,16950,16950,7947
20241007,183800,5407464390,16950,16950,16950,16950,0
20241007,183700,5407464390,16950,16950,16950,16950,0
20241007,183600,5407464390,16950,16950,16950,16950,0
20241007,183500,5407464390,16950,16950,16950,16950,0
20241007,183400,5407464390,16950,16950,16950,16950,0
20241007,183300,5407464390,16950,16950,16950,16950,0
20241007,183200,5407464390,16950,16950,16950,16950,0
20241007,183100,5407464390,16950,16950,16950,16950,0
20241007,183000,5407464390,16950,16950,16950,16950,0
20241007,182900,5407464390,16950,16950,16950,16950,0
20241007,182800,5407464390,16950,16950,16950,16950,0
20241007,182700,5407464390,16950,16950,16950,16950,0
20241007,182600,5407464390,16950,16950,16950,16950,0
20241007,182500,5407464390,16950,16950,16950,16950,0
20241007,182400,5407464390,16950,16950,16950,16950,0
20241007,182300,5407464390,16950,16950,16950,16950,0
20241007,182200,5407464390,16950,16950,16950,16950,0
20241007,182100,5407464390,16950,16950,16950,16950,0
20241007,182000,5407464390,16950,16950,16950,16950,0
20241007,181900,5407464390,16950,16950,16950,16950,0
20241007,181800,5407464390,16950,16950,16950,16950,0
20241007,181700,5407464390,16950,16950,16950,16950,0
20241007,181600,5407464390,16950,16950,16950,16950,0
20241007,181500,5407464390,16950,16950,16950,16950,0
20241007,181400,5407464390,16950,16950,16950,16950,0
20241007,181300,5407464390,16950,16950,16950,16950,0
20241007,181200,5407464390,16950,16950,16950,16950,0
20241007,181100,5407464390,16950,16950,16950,16950,0
20241007,181000,5407464390,16950,16950,16950,16950,0
20241007,180900,5407464390,16950,16950,16950,16950,7947
20241007,180800,5407464390,16950,16950,16950,16950,0
20241007,180700,5407464390,16950,16950,16950,16950,0
20241007,180600,5407464390,16950,16950,16950,16950,0
20241007,180500,5407464390,16950,16950,16950,16950,0
20241007,180400,5407464390,16950,16950,16950,16950,0
20241007,180300,5407464390,16950,16950,16950,16950,0
20241007,180200,5407464390,16950,16950,16950,16950,0
20241007,180100,5407464390,16950,16950,16950,16950,0
20241007,180000,5407464390,16950,16950,16950,16950,0
20241007,175900,5407464390,16950,16950,16950,16950,0
20241007,175800,5407464390,16950,16950,16950,16950,0
20241007,175700,5407464390,16950,16950,16950,16950,0
20241007,175600,5407464390,16950,16950,16950,16950,0
20241007,175500,5407464390,16950,16950,16950,16950,0
20241007,175400,5407464390,16950,16950,16950,16950,0
20241007,175300,5407464390,16950,16950,16950,16950,0
20241007,175200,5407464390,16950,16950,16950,16950,0
20241007,175100,5407464390,16950,16950,16950,16950,0
20241007,175000,5407464390,16950,16950,16950,16950,0
20241007,174900,5407464390,16950,16950,16950,16950,0
20241007,174800,5407464390,16950,16950,16950,16950,0
20241007,174700,5407464390,16950,16950,16950,16950,0
20241007,174600,5407464390,16950,16950,16950,16950,0
20241007,174500,5407464390,16950,16950,16950,16950,0
20241007,174400,5407464390,16950,16950,16950,16950,0
20241007,174300,5407464390,16950,16950,16950,16950,0
20241007,174200,5407464390,16950,16950,16950,16950,0
20241007,174100,5407464390,16950,16950,16950,16950,0
20241007,174000,5407464390,16950,16950,16950,16950,0
20241007,173900,5407464390,16950,16950,16950,16950,7947
20241007,173800,5407464390,16950,16950,16950,16950,0
20241007,173700,5407464390,16950,16950,16950,16950,0
20241007,173600,5407464390,16950,16950,16950,16950,0
20241007,173500,5407464390,16950,16950,16950,16950,0
20241007,173400,5407464390,16950,16950,16950,16950,0
20241007,173300,5407464390,16950,16950,16950,16950,0
20241007,173200,5407464390,16950,16950,16950,16950,0
20241007,173100,5407464390,16950,16950,16950,16950,0
20241007,173000,5407464390,16950,16950,16950,16950,0
20241007,172900,5407464390,16950,16950,16950,16950,0
20241007,172800,5407464390,16950,16950,16950,16950,0
20241007,172700,5407464390,16950,16950,16950,16950,0
20241007,172600,5407464390,16950,16950,16950,16950,0
20241007,172500,5407464390,16950,16950,16950,16950,0
20241007,172400,5407464390,16950,16950,16950,16950,0
20241007,172300,5407464390,16950,16950,16950,16950,0
20241007,172200,5407464390,16950,16950,16950,16950,0
20241007,172100,5407464390,16950,16950,16950,16950,0
20241007,172000,5407464390,16950,16950,16950,16950,0
20241007,171900,5407464390,16950,16950,16950,16950,0
20241007,171800,5407464390,16950,16950,16950,16950,0
20241007,171700,5407464390,16950,16950,16950,16950,0
20241007,171600,5407464390,16950,16950,16950,16950,0
20241007,171500,5407464390,16950,16950,16950,16950,0
20241007,171400,5407464390,16950,16950,16950,16950,0
20241007,171300,5407464390,16950,16950,16950,16950,0
20241007,171200,5407464390,16950,16950,16950,16950,0
20241007,171100,5407464390,16950,16950,16950,16950,0
20241007,171000,5407464390,16950,16950,16950,16950,0
20241007,170900,5407464390,16950,16950,16950,16950,7947
20241007,170800,5407464390,16950,16950,16950,16950,0
20241007,170700,5407464390,16950,16950,16950,16950,0
20241007,170600,5407464390,16950,16950,16950,16950,0
20241007,170500,5407464390,16950,16950,16950,16950,0
20241007,170400,5407464390,16950,16950,16950,16950,0
20241007,170300,5407464390,16950,16950,16950,16950,0
20241007,170200,5407464390,16950,16950,16950,16950,0
20241007,170100,5407464390,16950,16950,16950,16950,0
20241007,170000,5407464390,16950,16950,16950,16950,0
20241007,165900,5407464390,16950,16950,16950,16950,0
20241007,165800,5407464390,16950,16950,16950,16950,0
20241007,165700,5407464390,16950,16950,16950,16950,0
20241007,165600,5407464390,16950,16950,16950,16950,0
20241007,165500,5407464390,16950,16950,16950,16950,0
20241007,165400,5407464390,16950,16950,16950,16950,0
20241007,165300,5407464390,16950,16950,16950,16950,0
20241007,165200,5407464390,16950,16950,16950,16950,0
20241007,165100,5407464390,16950,16950,16950,16950,0
20241007,165000,5407464390,16950,16950,16950,16950,0
20241007,164900,5407464390,16950,16950,16950,16950,0
20241007,164800,5407464390,16950,16950,16950,16950,0
20241007,164700,5407464390,16950,16950,16950,16950,0
20241007,164600,5407464390,16950,16950,16950,16950,0
20241007,164500,5407464390,16950,16950,16950,16950,0
20241007,164400,5407464390,16950,16950,16950,16950,0
20241007,164300,5407464390,16950,16950,16950,16950,0
20241007,164200,5407464390,16950,16950,16950,16950,0
20241007,164100,5407464390,16950,16950,16950,16950,0
20241007,164000,5407464390,16950,16950,16950,16950,0
20241007,163900,5407464390,16950,16950,16950,16950,7947
20241007,163800,5407464390,16950,16950,16950,16950,0
20241007,163700,5407464390,16950,16950,16950,16950,0
20241007,163600,5407464390,16950,16950,16950,16950,0
20241007,163500,5407464390,16950,16950,16950,16950,0
20241007,163400,5407464390,16950,16950,16950,16950,0
20241007,163300,5407464390,16950,16950,16950,16950,0
20241007,163200,5407464390,16950,16950,16950,16950,0
20241007,163100,5407464390,16950,16950,16950,16950,0
20241007,163000,5407464390,16950,16950,16950,16950,0
20241007,162900,5407464390,16950,16950,16950,16950,0
20241007,162800,5407464390,16950,16950,16950,16950,0
20241007,162700,5407464390,16950,16950,16950,16950,0
20241007,162600,5407464390,16950,16950,16950,16950,0
20241007,162500,5407464390,16950,16950,16950,16950,0
20241007,162400,5407464390,16950,16950,16950,16950,0
20241007,162300,5407464390,16950,16950,16950,16950,0
20241007,162200,5407464390,16950,16950,16950,16950,0
20241007,162100,5407464390,16950,16950,16950,16950,0
20241007,162000,5407464390,16950,16950,16950,16950,0
20241007,161900,5407464390,16950,16950,16950,16950,0
20241007,161800,5407464390,16950,16950,16950,16950,0
20241007,161700,5407464390,16950,16950,16950,16950,0
20241007,161600,5407464390,16950,16950,16950,16950,0
20241007,161500,5407464390,16950,16950,16950,16950,0
20241007,161400,5407464390,16950,16950,16950,16950,0
20241007,161300,5407464390,16950,16950,16950,16950,0
20241007,161200,5407464390,16950,16950,16950,16950,0
20241007,161100,5407464390,16950,16950,16950,16950,0
20241007,161000,5407464390,16950,16950,16950,16950,0
20241007,160900,5407464390,16950,16950,16950,16950,7947
20241007,160800,5407464390,16950,16950,16950,16950,0
20241007,160700,5407464390,16950,16950,16950,16950,0
20241007,160600,5407464390,16950,16950,16950,16950,0
20241007,160500,5407464390,16950,16950,16950,16950,0
20241007,160400,5407464390,16950,16950,16950,16950,0
20241007,160300,5407464390,16950,16950,16950,16950,0
20241007,160200,5407464390,16950,16950,16950,16950,0
20241007,160100,5407464390,16950,16950,16950,16950,0
20241007,160000,5407464390,16950,16950,16950,16950,0
20241007,155900,5407464390,16950,16950,16950,16950,0
20241007,155800,5407464390,16950,16950,16950,16950,0
20241007,155700,5407464390,16950,16950,16950,16950,0
20241007,155600,5407464390,16950,16950,16950,16950,0
20241007,155500,5407464390,16950,16950,16950,16950,0
20241007,155400,5407464390,16950,16950,16950,16950,0
20241007,155300,5407464390,16950,16950,16950,16950,0
20241007,155200,5407464390,16950,16950,16950,16950,0
20241007,155100,5407464390,16950,16950,16950,16950,0
20241007,155000,5407464390,16950,16950,16950,16950,0
20241007,154900,5407464390,16950,16950,16950,16950,0
20241007,154800,5407464390,16950,16950,16950,16950,0
20241007,154700,5407464390,16950,16950,16950,16950,0
20241007,154600,5407464390,16950,16950,16950,16950,0
20241007,154500,5407464390,16950,16950,16950,16950,0
20241007,154400,5407464390,16950,16950,16950,16950,0
20241007,154300,5407464390,16950,16950,16950,16950,0
20241007,154200,5407464390,16950,16950,16950,16950,0
20241007,154100,5407464390,16950,16950,16950,16950,0
20241007,154000,5407464390,16950,16950,16950,16950,0
20241007,153900,5407464390,16950,16950,16950,16950,7947
20241007,153800,5407464390,16950,16950,16950,16950,0
20241007,153700,5407464390,16950,16950,16950,16950,0
20241007,153600,5407464390,16950,16950,16950,16950,0
20241007,153500,5407464390,16950,16950,16950,16950,0
20241007,153400,5407464390,16950,16950,16950,16950,0
20241007,153300,5407464390,16950,16950,16950,16950,0
20241007,153200,5407464390,16950,16950,16950,16950,0
20241007,153100,5407464390,16950,16950,16950,16950,0
20241007,153000,5407464390,16950,16950,16950,16950,7947
20241007,152900,5272762740,16980,16980,16980,16980,0
20241007,152800,5272762740,16980,16980,16980,16980,0
20241007,152700,5272762740,16980,16980,16980,16980,0
20241007,152600,5272762740,16980,16980,16980,16980,0
20241007,152500,5272762740,16980,16980,16980,16980,0
20241007,152400,5272762740,16980,16980,16980,16980,0
20241007,152300,5272762740,16980,16980,16980,16980,0
20241007,152200,5272762740,16980,16980,16980,16980,0
20241007,152100,5272762740,16980,16980,16980,16980,0
20241007,152000,5272762740,16980,16980,16980,16980,0
20241007,151900,5272762740,16980,16980,16980,16970,382
20241007,151800,5266279380,16970,16970,16970,16970,399
20241007,151700,5259508350,16970,16970,16970,16960,570
20241007,151600,5249836020,16970,16960,16970,16960,440
20241007,151500,5242369850,16970,16970,16970,16950,765
20241007,151400,5229396930,16960,16960,16960,16960,297
20241007,151300,5224359810,16960,16970,16970,16950,83
20241007,151200,5222952620,16970,16970,16970,16960,838
20241007,151100,5208737240,16970,16970,16970,16970,53
20241007,151000,5207837830,16960,16960,16960,16960,435
20241007,150900,5200460230,16970,16960,16970,16960,721
20241007,150800,5188231640,16970,16970,16970,16970,372
20241007,150700,5181918800,16970,16970,16970,16960,201
20241007,150600,5178508810,16960,16970,16970,16960,69
20241007,150500,5177338380,16970,16970,16970,16970,130
20241007,150400,5175132280,16970,16980,16980,16960,1863
20241007,150300,5143515270,16980,16980,16980,16980,451
20241007,150200,5135857290,16980,16980,16980,16970,422
20241007,150100,5128695300,16980,16980,16980,16980,810
20241007,150000,5114941500,16970,16990,16990,16970,911
20241007,145900,5099473600,16990,17010,17010,16990,1869
20241007,145800,5067704000,17010,17010,17010,17010,110
20241007,145700,5065832900,17010,17020,17020,17010,498
20241007,145600,5057359230,17020,17020,17020,17020,47
20241007,145500,5056559290,17020,17020,17020,17010,342
20241007,145400,5050741800,17020,17010,17020,17010,114
20241007,145300,5048802020,17020,17020,17020,17010,104
20241007,145200,5047032910,17010,17010,17010,17010,0
20241007,145100,5047032910,17010,17010,17020,17010,176
20241007,145000,5044039140,17010,17010,17010,17010,22
20241007,144900,5043664920,17010,17010,17010,17010,20
20241007,144800,5043324720,17010,17010,17010,17010,34
20241007,144700,5042746380,17010,17010,17010,17010,113
20241007,144600,5040824250,17010,17000,17010,17000,217
20241007,144500,5037133320,17010,17010,17010,17010,111
20241007,144400,5035245210,17010,17010,17010,17000,119
20241007,144300,5033221030,17010,17010,17010,17010,336
20241007,144200,5027505670,17010,17000,17010,17000,266
20241007,144100,5022983660,17000,17000,17000,17000,353
20241007,144000,5016982660,17000,17000,17010,17000,1793
20241007,143900,4986501650,16990,17000,17010,16990,458
20241007,143800,4978715680,17010,17000,17010,17000,48
20241007,143700,4977899540,17010,17000,17010,17000,812
20241007,143600,4964095530,17010,17000,17010,17000,781
20241007,143500,4950818410,17000,17000,17000,17000,101
20241007,143400,4949101410,16980,17000,17010,16980,204
20241007,143300,4945635480,17010,17010,17010,17010,8
20241007,143200,4945499400,17000,17000,17010,17000,52
20241007,143100,4944615390,17000,17000,17010,17000,285
20241007,143000,4939770380,17000,17000,17000,17000,104
20241007,142900,4938002380,17000,17010,17010,16990,4066
20241007,142800,4868880240,17010,17010,17010,17010,95
20241007,142700,4867264290,17010,17010,17010,17010,1
20241007,142600,4867247280,17000,17000,17000,17000,937
20241007,142500,4851318280,17000,17000,17000,17000,51
20241007,142400,4850451280,16990,17000,17000,16990,11
20241007,142300,4850264290,16980,16980,16980,16980,0
20241007,142200,4850264290,16980,16980,16980,16980,333
20241007,142100,4844609950,16980,16970,16980,16970,534
20241007,142000,4835543380,16980,16990,16990,16980,1941
20241007,141900,4802585180,16980,16990,16990,16980,66
20241007,141800,4801464000,16990,17000,17000,16990,610
20241007,141700,4791100070,17000,17000,17000,17000,353
20241007,141600,4785099070,17000,17000,17020,17000,734
20241007,141500,4772612210,17000,17000,17000,17000,1
20241007,141400,4772595210,17000,17000,17000,17000,30
20241007,141300,4772085210,16990,17000,17000,16990,68
20241007,141200,4770929220,17000,17000,17000,17000,99
20241007,141100,4769246220,17000,17000,17000,17000,12
20241007,141000,4769042220,17000,17000,17000,17000,109
20241007,140900,4767189220,17000,17000,17000,17000,100
20241007,140800,4765489220,17000,16990,17000,16990,230
20241007,140700,4761580420,16990,17000,17000,16990,776
20241007,140600,4748395510,17000,17000,17000,17000,103
20241007,140500,4746644510,17000,17000,17000,17000,70
20241007,140400,4745454510,17000,17000,17010,17000,321
20241007,140300,4739997300,17000,16990,17000,16990,37
20241007,140200,4739368310,17000,17000,17000,17000,80
20241007,140100,4738008310,17000,17000,17000,17000,412
20241007,140000,4731004310,17000,16990,17000,16990,25
20241007,135900,4730579510,16980,16990,16990,16980,308
20241007,135800,4725348830,17000,17000,17000,16990,755
20241007,135700,4712519540,17000,17000,17000,17000,424
20241007,135600,4705311540,16990,16990,16990,16990,0
20241007,135500,4705311540,16990,16990,16990,16990,10
20241007,135400,4705141640,16990,16990,16990,16990,10
20241007,135300,4704971740,16990,16990,16990,16990,5
20241007,135200,4704886790,17000,17000,17000,17000,48
20241007,135100,4704070790,17000,17000,17000,16990,206
20241007,135000,4700568940,17000,17000,17000,17000,13
20241007,134900,4700347940,17000,16990,17000,16990,185
20241007,134800,4697204390,16990,16980,16990,16980,212
20241007,134700,4693603510,16990,16990,16990,16990,10
20241007,134600,4693433610,16990,16990,16990,16990,13
20241007,134500,4693212740,16990,16990,16990,16990,520
20241007,134400,4684377940,17000,17000,17000,17000,0
20241007,134300,4684377940,17000,17010,17010,17000,273
20241007,134200,4679736930,17000,17000,17000,17000,271
20241007,134100,4675129930,16960,16990,17000,16960,3337
20241007,134000,4618467220,16990,16990,16990,16990,0
20241007,133900,4618467220,16990,16990,16990,16990,459
20241007,133800,4610668810,16990,16980,16990,16980,350
20241007,133700,4604725400,16990,16980,17000,16980,75
20241007,133600,4603451100,17000,16990,17000,16970,1105
20241007,133500,4584687190,17000,17010,17010,16980,52
20241007,133400,4583803530,17010,17010,17010,17010,20
20241007,133300,4583463330,17010,17000,17010,17000,372
20241007,133200,4577137920,17000,17000,17000,16980,1039
20241007,133100,4559488990,16990,16990,16990,16990,37
20241007,133000,4558860360,16990,16990,16990,16990,48
20241007,132900,4558044840,16990,16990,16990,16990,9
20241007,132800,4557891930,16980,16980,16980,16980,0
20241007,132700,4557891930,16980,16980,16980,16980,9
20241007,132600,4557739110,16980,16980,16980,16970,69
20241007,132500,4556567500,16970,16980,16980,16970,366
20241007,132400,4550353170,17000,17000,17000,16990,206
20241007,132300,4546852220,16990,17000,17000,16990,101
20241007,132200,4545135230,17000,16970,17000,16960,592
20241007,132100,4535094350,16970,16990,16990,16970,3790
20241007,132000,4470745730,17000,17000,17000,17000,5
20241007,131900,4470660730,17000,17000,17000,17000,75
20241007,131800,4469385730,17000,17000,17000,17000,0
20241007,131700,4469385730,17000,17000,17000,17000,11
20241007,131600,4469198730,17000,16990,17000,16990,188
20241007,131500,4466004310,16990,17000,17000,16990,51
20241007,131400,4465137710,17000,17000,17000,16990,1158
20241007,131300,4445455480,17000,17010,17010,17000,385
20241007,131200,4438909500,17010,17010,17020,17000,407
20241007,131100,4431990400,17000,17020,17020,17000,242
20241007,131000,4427876320,17010,17050,17060,17010,3028
20241007,130900,4376225250,17020,17020,17020,17020,0
20241007,130800,4376225250,17020,17020,17020,17000,220
20241007,130700,4372483100,17030,17000,17030,17000,33
20241007,130600,4371921200,17000,16990,17010,16990,30
20241007,130500,4371411240,16990,17000,17010,16990,642
20241007,130400,4360498720,17020,17020,17020,17020,70
20241007,130300,4359307320,17030,17000,17030,17000,55
20241007,130200,4358371750,17000,17000,17000,17000,16
20241007,130100,4358099750,17000,17000,17000,17000,501
20241007,130000,4349582750,17020,17020,17020,17020,1
20241007,125900,4349565730,17030,17020,17030,17020,55
20241007,125800,4348629340,17000,17000,17000,17000,1
20241007,125700,4348612340,17020,17030,17030,17020,26
20241007,125600,4348169810,17010,16990,17030,16980,2071
20241007,125500,4313000160,16980,16980,17030,16980,520
20241007,125400,4304150310,17000,17000,17000,17000,101
20241007,125300,4302433310,17000,17000,17000,17000,1
20241007,125200,4302416310,16980,16980,16980,16980,30
20241007,125100,4301906910,16980,16980,16980,16980,94
20241007,125000,4300310790,16990,16970,16990,16970,640
20241007,124900,4289443390,16970,16980,16980,16970,402
20241007,124800,4282621360,16970,16970,16970,16970,14
20241007,124700,4282383780,16970,16970,16970,16970,1
20241007,124600,4282366810,16980,16960,16980,16960,341
20241007,124500,4276579450,16960,16980,16980,16960,56
20241007,124400,4275629670,16970,16990,16990,16970,662
20241007,124300,4264395390,17000,17000,17000,17000,8
20241007,124200,4264259390,16970,17000,17000,16970,777
20241007,124100,4251073550,17000,16970,17000,16970,15
20241007,124000,4250818580,16970,17010,17010,16970,33
20241007,123900,4250258530,17010,17010,17010,17010,40
20241007,123800,4249578130,17020,16960,17020,16950,2177
20241007,123700,4212574330,16960,16960,16960,16960,797
20241007,123600,4199057210,16990,16970,16990,16970,25
20241007,123500,4198632660,16980,16970,16980,16960,937
20241007,123400,4182729610,16970,16970,16970,16970,100
20241007,123300,4181032610,16970,16970,16970,16970,30
20241007,123200,4180523510,16970,16980,16980,16970,42
20241007,123100,4179810750,16970,16970,16970,16970,16
20241007,123000,4179539230,16980,16980,16980,16980,51
20241007,122900,4178673250,16980,16980,16980,16980,0
20241007,122800,4178673250,16980,16980,16980,16980,0
20241007,122700,4178673250,16980,16990,16990,16980,21
20241007,122600,4178316570,16970,16970,16970,16970,55
20241007,122500,4177383220,16970,16970,16970,16960,589
20241007,122400,4167392410,16970,16990,16990,16970,1274
20241007,122300,4145764130,16980,16990,17000,16980,404
20241007,122200,4138902390,16990,16990,16990,16990,68
20241007,122100,4137747070,16990,17000,17000,16990,706
20241007,122000,4125750230,17000,17020,17020,17000,964
20241007,121900,4109358890,17020,17020,17020,17020,5
20241007,121800,4109273790,17020,17010,17060,17000,1771
20241007,121700,4079099300,17010,17010,17010,17010,0
20241007,121600,4079099300,17010,17010,17020,17010,25
20241007,121500,4078673950,17010,17010,17010,17010,350
20241007,121400,4072720450,17030,17000,17030,17000,63
20241007,121300,4071649390,17010,17010,17010,17010,1
20241007,121200,4071632380,17000,17000,17000,17000,0
20241007,121100,4071632380,17000,17020,17020,17000,309
20241007,121000,4066376610,17020,17020,17030,17020,177
20241007,120900,4063362740,17020,17020,17020,17020,50
20241007,120800,4062511740,17020,17020,17020,17020,4
20241007,120700,4062443660,17020,17030,17030,17020,3
20241007,120600,4062392590,17020,17020,17020,17020,247
20241007,120500,4058188650,17010,17010,17010,17010,21
20241007,120400,4057831440,17020,17010,17020,17010,373
20241007,120300,4051483920,17010,17010,17010,17010,18
20241007,120200,4051177740,17010,17000,17010,17000,11
20241007,120100,4050990730,17000,17010,17010,17000,5
20241007,120000,4050905690,17000,17000,17000,17000,12
20241007,115900,4050701690,17010,17010,17010,17010,151
20241007,115800,4048133180,17000,17010,17010,17000,53
20241007,115700,4047232150,17000,17010,17010,17000,76
20241007,115600,4045940140,17000,17000,17000,16990,458
20241007,115500,4038154410,17000,17000,17000,17000,2
20241007,115400,4038120410,17000,17000,17000,17000,0
20241007,115300,4038120410,17000,17000,17000,16990,107
20241007,115200,4036301570,17000,17000,17000,17000,15
20241007,115100,4036046570,17000,17000,17000,17000,0
20241007,115000,4036046570,17000,17000,17000,17000,0
20241007,114900,4036046570,17000,17000,17000,17000,0
20241007,114800,4036046570,17000,16980,17000,16980,582
20241007,114700,4026162970,16980,16990,16990,16980,42
20241007,114600,4025449400,16990,16990,16990,16990,126
20241007,114500,4023308660,17000,16980,17000,16980,601
20241007,114400,4013103660,16980,16990,16990,16980,312
20241007,114300,4007803020,16990,16990,16990,16990,0
20241007,114200,4007803020,16990,17000,17000,16990,241
20241007,114100,4003706350,17000,17000,17000,17000,384
20241007,114000,3997178350,17000,17010,17010,17000,172
20241007,113900,3994254230,17010,17010,17010,17010,23
20241007,113800,3993863000,17010,17010,17010,17010,2
20241007,113700,3993828980,17010,17000,17010,17000,37
20241007,113600,3993199620,17010,17020,17020,17000,33
20241007,113500,3992638570,17020,17010,17020,17010,206
20241007,113400,3989133560,17000,17000,17000,17000,59
20241007,113300,3988130560,17000,17000,17000,17000,154
20241007,113200,3985512560,17000,17000,17000,17000,100
20241007,113100,3983812560,17000,17000,17000,17000,50
20241007,113000,3982962560,17000,17020,17020,17000,7
20241007,112900,3982843510,17010,17010,17010,17010,40
20241007,112800,3982163110,17000,17000,17000,17000,96
20241007,112700,3980531110,17000,17000,17000,16990,511
20241007,112600,3971844220,17000,17010,17010,17000,89
20241007,112500,3970331210,17010,17000,17010,17000,132
20241007,112400,3968087190,17000,17000,17000,17000,4
20241007,112300,3968019190,17010,17010,17010,17010,28
20241007,112200,3967542910,17000,17000,17000,17000,16
20241007,112100,3967270910,17000,17010,17020,17000,245
20241007,112000,3963105830,17010,17010,17010,17000,130
20241007,111900,3960894730,17010,17000,17010,17000,25
20241007,111800,3960469540,17000,17000,17010,17000,278
20241007,111700,3955743530,17000,17000,17000,17000,508
20241007,111600,3947107530,17000,17000,17000,17000,48
20241007,111500,3946291530,17000,17000,17000,17000,101
20241007,111400,3944574530,16970,16980,16980,16970,140
20241007,111300,3942197580,16980,16970,16980,16970,693
20241007,111200,3930435370,16980,17000,17000,16970,839
20241007,111100,3916188440,17000,16990,17000,16980,370
20241007,111000,3909901800,17000,16990,17000,16990,402
20241007,110900,3903071210,17010,17010,17010,16990,106
20241007,110800,3901270140,17010,17010,17010,17010,1
20241007,110700,3901253130,17010,17000,17010,17000,179
20241007,110600,3898209540,16990,16990,16990,16990,0
20241007,110500,3898209540,16990,16990,16990,16990,1
20241007,110400,3898192550,16990,16990,17010,16990,1430
20241007,110300,3873885040,16980,16990,16990,16980,121
20241007,110200,3871830380,16990,16990,16990,16990,1
20241007,110100,3871813390,16970,16970,16970,16970,372
20241007,110000,3865500550,16970,16980,16980,16970,170
20241007,105900,3862615560,16980,16980,16980,16980,12
20241007,105800,3862411800,16980,16960,16980,16960,84
20241007,105700,3860985750,16960,16950,16970,16950,31
20241007,105600,3860459890,16920,16920,16920,16920,224
20241007,105500,3856669810,16920,16920,16920,16920,1470
20241007,105400,3831797410,16920,16950,16950,16920,761
20241007,105300,3818911980,16950,16970,16970,16940,77
20241007,105200,3817606910,16970,16940,16980,16940,88
20241007,105100,3816114310,16940,16930,16940,16930,104
20241007,105000,3814353090,16920,16940,16940,16920,572
20241007,104900,3804669820,16980,16980,16990,16930,5117
20241007,104800,3717959540,16980,16980,16980,16970,221
20241007,104700,3714207160,16980,17010,17010,16980,3365
20241007,104600,3657023240,17010,17000,17010,17000,46
20241007,104500,3656241230,17000,17020,17020,17000,1109
20241007,104400,3637373640,17020,17020,17020,17020,353
20241007,104300,3631365580,17030,17040,17040,17030,1073
20241007,104200,3613092380,17040,17050,17050,17040,920
20241007,104100,3597410410,17070,17070,17070,17050,46
20241007,104000,3596625290,17070,17080,17080,17070,740
20241007,103900,3583986160,17060,17040,17060,17040,81
20241007,103800,3582605760,17030,17030,17030,17030,85
20241007,103700,3581158210,17040,17050,17050,17030,1341
20241007,103600,3558311080,17040,17060,17060,17040,47
20241007,103500,3557509360,17070,17080,17080,17040,508
20241007,103400,3548848700,17080,17070,17080,17070,377
20241007,103300,3542413220,17080,17070,17080,17070,146
20241007,103200,3539920940,17070,17040,17070,17040,22
20241007,103100,3539546030,17040,17040,17040,17040,68
20241007,103000,3538387310,17070,17080,17080,17070,38
20241007,102900,3537738640,17070,17040,17070,17030,117
20241007,102800,3535745410,17050,17040,17050,17040,1350
20241007,102700,3512741280,17060,17050,17060,17050,19
20241007,102600,3512417250,17050,17060,17060,17050,7
20241007,102500,3512297850,17080,17080,17080,17020,152
20241007,102400,3509706610,17080,17080,17080,17010,443
20241007,102300,3502171040,17000,17070,17080,17000,1912
20241007,102200,3469614050,17080,17080,17080,17080,43
20241007,102100,3468879610,17080,17060,17080,17060,67
20241007,102000,3467735920,17050,17060,17060,17040,48
20241007,101900,3466917460,17060,17070,17070,17020,255
20241007,101800,3462574250,17070,17030,17070,17020,57
20241007,101700,3461603920,17020,17020,17020,17020,1
20241007,101600,3461586900,17050,17060,17070,17020,2071
20241007,101500,3426303810,17050,17060,17070,17050,83
20241007,101400,3424888510,17050,17050,17050,17050,9
20241007,101300,3424735060,17050,17020,17050,17020,223
20241007,101200,3420936170,17030,17030,17030,17030,6
20241007,101100,3420833990,17030,17040,17050,17030,17
20241007,101000,3420544360,17030,17030,17050,17030,55
20241007,100900,3419607570,17030,17080,17080,17030,58
20241007,100800,3418619100,17080,17030,17080,17020,159
20241007,100700,3415911290,17040,17080,17080,17040,15
20241007,100600,3415655130,17090,17070,17090,17020,1677
20241007,100500,3387050250,17070,17080,17090,17070,710
20241007,100400,3374930470,17100,17080,17100,17070,1110
20241007,100300,3355959290,17080,17090,17090,17080,180
20241007,100200,3352883100,17070,17090,17090,17070,52
20241007,100100,3351994680,17090,17100,17100,17090,15
20241007,100000,3351738230,17100,17070,17100,17050,2410
20241007,095900,3310579010,17060,17060,17070,17060,1695
20241007,095800,3281658210,17060,17050,17060,17050,955
20241007,095700,3265371930,17020,17010,17040,17010,165
20241007,095600,3262561360,17040,16990,17040,16990,1108
20241007,095500,3243704660,16990,16980,16990,16970,1719
20241007,095400,3214512610,16990,17010,17010,16990,3512
20241007,095300,3154821500,17010,17010,17010,17000,173
20241007,095200,3151880290,17010,17010,17010,17000,180
20241007,095100,3148820040,17010,17010,17020,17010,425
20241007,095000,3141590720,17010,17010,17020,17010,412
20241007,094900,3134580590,17000,17010,17010,16980,1237
20241007,094800,3113541690,17000,17010,17010,16990,2402
20241007,094700,3072718520,17000,17000,17000,16980,76
20241007,094600,3071426910,17020,17000,17020,17000,1178
20241007,094500,3051400890,16980,17000,17000,16970,180
20241007,094400,3048342620,17000,17000,17000,17000,5
20241007,094300,3048257620,16970,16950,16970,16950,213
20241007,094200,3044647110,16950,17000,17000,16950,2680
20241007,094100,2999190060,17000,17040,17040,17000,177
20241007,094000,2996180000,17010,16990,17040,16970,2370
20241007,093900,2955884110,16960,16960,16960,16960,466
20241007,093800,2947980750,16960,16950,16960,16940,814
20241007,093700,2934190790,16950,16950,16960,16950,628
20241007,093600,2923545090,16950,16940,16950,16940,308
20241007,093500,2918326460,16940,16950,16950,16940,1644
20241007,093400,2890467630,16960,16980,16980,16960,319
20241007,093300,2885056730,16980,16990,16990,16980,798
20241007,093200,2871500470,16990,16990,17000,16990,1167
20241007,093100,2851669750,16990,16990,16990,16990,548
20241007,093000,2842359230,16990,16950,16990,16950,762
20241007,092900,2829430250,16950,16990,16990,16950,3480
20241007,092800,2770366750,16990,16970,16990,16970,610
20241007,092700,2760007960,16950,16940,16960,16930,694
20241007,092600,2748243950,16940,16930,16940,16930,138
20241007,092500,2745907230,16930,16940,16940,16930,727
20241007,092400,2733592090,16940,16930,16950,16930,2891
20241007,092300,2684610130,16910,16890,16910,16880,393
20241007,092200,2677972360,16880,16850,16900,16850,142
20241007,092100,2675574870,16900,16830,16900,16830,1266
20241007,092000,2654259700,16820,16880,16880,16820,11001
20241007,091900,2468958690,16960,16900,16960,16880,2574
20241007,091800,2425447290,16880,16900,16920,16880,4178
20241007,091700,2354833220,16890,16920,16960,16890,2920
20241007,091600,2305427560,16920,16900,16920,16900,1477
20241007,091500,2280454540,16900,16870,16900,16850,3099
20241007,091400,2228146440,16870,16820,16870,16820,2805
20241007,091300,2180922300,16820,16810,16870,16790,1515
20241007,091200,2155439570,16790,16770,16860,16750,7192
20241007,091100,2034664890,16770,16890,16920,16750,14114
20241007,091000,1797277620,16900,16950,16960,16870,11785
20241007,090900,1597877080,16980,16920,17000,16920,3674
20241007,090800,1535523740,16970,17000,17000,16900,10672
20241007,090700,1354754040,17000,17000,17070,16950,1851
20241007,090600,1323328240,17000,16960,17000,16950,3990
20241007,090500,1255597860,16950,17070,17070,16900,15396
20241007,090400,994164030,17060,17080,17140,17020,5314
20241007,090300,903425720,17100,17180,17180,17000,11812
20241007,090200,700989910,17180,17200,17270,17180,12835
20241007,090100,479992660,17260,17440,17440,17170,17023
20241007,090000,185301060,17450,17390,17470,17390,10617