KissMeData/038290/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192200,406638260,17350,17350,17350,17350,671
20241002,192100,406638260,17350,17350,17350,17350,0
20241002,192000,406638260,17350,17350,17350,17350,0
20241002,191900,406638260,17350,17350,17350,17350,0
20241002,191800,406638260,17350,17350,17350,17350,0
20241002,191700,406638260,17350,17350,17350,17350,0
20241002,191600,406638260,17350,17350,17350,17350,0
20241002,191500,406638260,17350,17350,17350,17350,0
20241002,191400,406638260,17350,17350,17350,17350,0
20241002,191300,406638260,17350,17350,17350,17350,0
20241002,191200,406638260,17350,17350,17350,17350,0
20241002,191100,406638260,17350,17350,17350,17350,0
20241002,191000,406638260,17350,17350,17350,17350,0
20241002,190900,406638260,17350,17350,17350,17350,0
20241002,190800,406638260,17350,17350,17350,17350,0
20241002,190700,406638260,17350,17350,17350,17350,0
20241002,190600,406638260,17350,17350,17350,17350,0
20241002,190500,406638260,17350,17350,17350,17350,0
20241002,190400,406638260,17350,17350,17350,17350,0
20241002,190300,406638260,17350,17350,17350,17350,0
20241002,190200,406638260,17350,17350,17350,17350,0
20241002,190100,406638260,17350,17350,17350,17350,0
20241002,190000,406638260,17350,17350,17350,17350,0
20241002,185900,406638260,17350,17350,17350,17350,0
20241002,185800,406638260,17350,17350,17350,17350,0
20241002,185700,406638260,17350,17350,17350,17350,0
20241002,185600,406638260,17350,17350,17350,17350,0
20241002,185500,406638260,17350,17350,17350,17350,0
20241002,185400,406638260,17350,17350,17350,17350,0
20241002,185300,406638260,17350,17350,17350,17350,0
20241002,185200,406638260,17350,17350,17350,17350,671
20241002,185100,406638260,17350,17350,17350,17350,0
20241002,185000,406638260,17350,17350,17350,17350,0
20241002,184900,406638260,17350,17350,17350,17350,0
20241002,184800,406638260,17350,17350,17350,17350,0
20241002,184700,406638260,17350,17350,17350,17350,0
20241002,184600,406638260,17350,17350,17350,17350,0
20241002,184500,406638260,17350,17350,17350,17350,0
20241002,184400,406638260,17350,17350,17350,17350,0
20241002,184300,406638260,17350,17350,17350,17350,0
20241002,184200,406638260,17350,17350,17350,17350,0
20241002,184100,406638260,17350,17350,17350,17350,0
20241002,184000,406638260,17350,17350,17350,17350,0
20241002,183900,406638260,17350,17350,17350,17350,0
20241002,183800,406638260,17350,17350,17350,17350,0
20241002,183700,406638260,17350,17350,17350,17350,0
20241002,183600,406638260,17350,17350,17350,17350,0
20241002,183500,406638260,17350,17350,17350,17350,0
20241002,183400,406638260,17350,17350,17350,17350,0
20241002,183300,406638260,17350,17350,17350,17350,0
20241002,183200,406638260,17350,17350,17350,17350,0
20241002,183100,406638260,17350,17350,17350,17350,0
20241002,183000,406638260,17350,17350,17350,17350,0
20241002,182900,406638260,17350,17350,17350,17350,0
20241002,182800,406638260,17350,17350,17350,17350,0
20241002,182700,406638260,17350,17350,17350,17350,0
20241002,182600,406638260,17350,17350,17350,17350,0
20241002,182500,406638260,17350,17350,17350,17350,0
20241002,182400,406638260,17350,17350,17350,17350,0
20241002,182300,406638260,17350,17350,17350,17350,0
20241002,182200,406638260,17350,17350,17350,17350,671
20241002,182100,406638260,17350,17350,17350,17350,0
20241002,182000,406638260,17350,17350,17350,17350,0
20241002,181900,406638260,17350,17350,17350,17350,0
20241002,181800,406638260,17350,17350,17350,17350,0
20241002,181700,406638260,17350,17350,17350,17350,0
20241002,181600,406638260,17350,17350,17350,17350,0
20241002,181500,406638260,17350,17350,17350,17350,0
20241002,181400,406638260,17350,17350,17350,17350,0
20241002,181300,406638260,17350,17350,17350,17350,0
20241002,181200,406638260,17350,17350,17350,17350,0
20241002,181100,406638260,17350,17350,17350,17350,0
20241002,181000,406638260,17350,17350,17350,17350,0
20241002,180900,406638260,17350,17350,17350,17350,0
20241002,180800,406638260,17350,17350,17350,17350,0
20241002,180700,406638260,17350,17350,17350,17350,0
20241002,180600,406638260,17350,17350,17350,17350,0
20241002,180500,406638260,17350,17350,17350,17350,0
20241002,180400,406638260,17350,17350,17350,17350,0
20241002,180300,406638260,17350,17350,17350,17350,0
20241002,180200,406638260,17350,17350,17350,17350,0
20241002,180100,406638260,17350,17350,17350,17350,0
20241002,180000,406638260,17350,17350,17350,17350,0
20241002,175900,406638260,17350,17350,17350,17350,0
20241002,175800,406638260,17350,17350,17350,17350,0
20241002,175700,406638260,17350,17350,17350,17350,0
20241002,175600,406638260,17350,17350,17350,17350,0
20241002,175500,406638260,17350,17350,17350,17350,0
20241002,175400,406638260,17350,17350,17350,17350,0
20241002,175300,406638260,17350,17350,17350,17350,0
20241002,175200,406638260,17350,17350,17350,17350,671
20241002,175100,406638260,17350,17350,17350,17350,0
20241002,175000,406638260,17350,17350,17350,17350,0
20241002,174900,406638260,17350,17350,17350,17350,0
20241002,174800,406638260,17350,17350,17350,17350,0
20241002,174700,406638260,17350,17350,17350,17350,0
20241002,174600,406638260,17350,17350,17350,17350,0
20241002,174500,406638260,17350,17350,17350,17350,0
20241002,174400,406638260,17350,17350,17350,17350,0
20241002,174300,406638260,17350,17350,17350,17350,0
20241002,174200,406638260,17350,17350,17350,17350,0
20241002,174100,406638260,17350,17350,17350,17350,0
20241002,174000,406638260,17350,17350,17350,17350,0
20241002,173900,406638260,17350,17350,17350,17350,0
20241002,173800,406638260,17350,17350,17350,17350,0
20241002,173700,406638260,17350,17350,17350,17350,0
20241002,173600,406638260,17350,17350,17350,17350,0
20241002,173500,406638260,17350,17350,17350,17350,0
20241002,173400,406638260,17350,17350,17350,17350,0
20241002,173300,406638260,17350,17350,17350,17350,0
20241002,173200,406638260,17350,17350,17350,17350,0
20241002,173100,406638260,17350,17350,17350,17350,0
20241002,173000,406638260,17350,17350,17350,17350,0
20241002,172900,406638260,17350,17350,17350,17350,0
20241002,172800,406638260,17350,17350,17350,17350,0
20241002,172700,406638260,17350,17350,17350,17350,0
20241002,172600,406638260,17350,17350,17350,17350,0
20241002,172500,406638260,17350,17350,17350,17350,0
20241002,172400,406638260,17350,17350,17350,17350,0
20241002,172300,406638260,17350,17350,17350,17350,0
20241002,172200,406638260,17350,17350,17350,17350,671
20241002,172100,406638260,17350,17350,17350,17350,0
20241002,172000,406638260,17350,17350,17350,17350,0
20241002,171900,406638260,17350,17350,17350,17350,0
20241002,171800,406638260,17350,17350,17350,17350,0
20241002,171700,406638260,17350,17350,17350,17350,0
20241002,171600,406638260,17350,17350,17350,17350,0
20241002,171500,406638260,17350,17350,17350,17350,0
20241002,171400,406638260,17350,17350,17350,17350,0
20241002,171300,406638260,17350,17350,17350,17350,0
20241002,171200,406638260,17350,17350,17350,17350,0
20241002,171100,406638260,17350,17350,17350,17350,0
20241002,171000,406638260,17350,17350,17350,17350,0
20241002,170900,406638260,17350,17350,17350,17350,0
20241002,170800,406638260,17350,17350,17350,17350,0
20241002,170700,406638260,17350,17350,17350,17350,0
20241002,170600,406638260,17350,17350,17350,17350,0
20241002,170500,406638260,17350,17350,17350,17350,0
20241002,170400,406638260,17350,17350,17350,17350,0
20241002,170300,406638260,17350,17350,17350,17350,0
20241002,170200,406638260,17350,17350,17350,17350,0
20241002,170100,406638260,17350,17350,17350,17350,0
20241002,170000,406638260,17350,17350,17350,17350,0
20241002,165900,406638260,17350,17350,17350,17350,0
20241002,165800,406638260,17350,17350,17350,17350,0
20241002,165700,406638260,17350,17350,17350,17350,0
20241002,165600,406638260,17350,17350,17350,17350,0
20241002,165500,406638260,17350,17350,17350,17350,0
20241002,165400,406638260,17350,17350,17350,17350,0
20241002,165300,406638260,17350,17350,17350,17350,0
20241002,165200,406638260,17350,17350,17350,17350,671
20241002,165100,406638260,17350,17350,17350,17350,0
20241002,165000,406638260,17350,17350,17350,17350,0
20241002,164900,406638260,17350,17350,17350,17350,0
20241002,164800,406638260,17350,17350,17350,17350,0
20241002,164700,406638260,17350,17350,17350,17350,0
20241002,164600,406638260,17350,17350,17350,17350,0
20241002,164500,406638260,17350,17350,17350,17350,0
20241002,164400,406638260,17350,17350,17350,17350,0
20241002,164300,406638260,17350,17350,17350,17350,0
20241002,164200,406638260,17350,17350,17350,17350,0
20241002,164100,406638260,17350,17350,17350,17350,0
20241002,164000,406638260,17350,17350,17350,17350,0
20241002,163900,406638260,17350,17350,17350,17350,0
20241002,163800,406638260,17350,17350,17350,17350,0
20241002,163700,406638260,17350,17350,17350,17350,0
20241002,163600,406638260,17350,17350,17350,17350,0
20241002,163500,406638260,17350,17350,17350,17350,0
20241002,163400,406638260,17350,17350,17350,17350,0
20241002,163300,406638260,17350,17350,17350,17350,0
20241002,163200,406638260,17350,17350,17350,17350,0
20241002,163100,406638260,17350,17350,17350,17350,0
20241002,163000,406638260,17350,17350,17350,17350,0
20241002,162900,406638260,17350,17350,17350,17350,0
20241002,162800,406638260,17350,17350,17350,17350,0
20241002,162700,406638260,17350,17350,17350,17350,0
20241002,162600,406638260,17350,17350,17350,17350,0
20241002,162500,406638260,17350,17350,17350,17350,0
20241002,162400,406638260,17350,17350,17350,17350,0
20241002,162300,406638260,17350,17350,17350,17350,0
20241002,162200,406638260,17350,17350,17350,17350,671
20241002,162100,406638260,17350,17350,17350,17350,0
20241002,162000,406638260,17350,17350,17350,17350,0
20241002,161900,406638260,17350,17350,17350,17350,0
20241002,161800,406638260,17350,17350,17350,17350,0
20241002,161700,406638260,17350,17350,17350,17350,0
20241002,161600,406638260,17350,17350,17350,17350,0
20241002,161500,406638260,17350,17350,17350,17350,0
20241002,161400,406638260,17350,17350,17350,17350,0
20241002,161300,406638260,17350,17350,17350,17350,0
20241002,161200,406638260,17350,17350,17350,17350,0
20241002,161100,406638260,17350,17350,17350,17350,0
20241002,161000,406638260,17350,17350,17350,17350,0
20241002,160900,406638260,17350,17350,17350,17350,0
20241002,160800,406638260,17350,17350,17350,17350,0
20241002,160700,406638260,17350,17350,17350,17350,0
20241002,160600,406638260,17350,17350,17350,17350,0
20241002,160500,406638260,17350,17350,17350,17350,0
20241002,160400,406638260,17350,17350,17350,17350,0
20241002,160300,406638260,17350,17350,17350,17350,0
20241002,160200,406638260,17350,17350,17350,17350,0
20241002,160100,406638260,17350,17350,17350,17350,0
20241002,160000,406638260,17350,17350,17350,17350,0
20241002,155900,406638260,17350,17350,17350,17350,0
20241002,155800,406638260,17350,17350,17350,17350,0
20241002,155700,406638260,17350,17350,17350,17350,0
20241002,155600,406638260,17350,17350,17350,17350,0
20241002,155500,406638260,17350,17350,17350,17350,0
20241002,155400,406638260,17350,17350,17350,17350,0
20241002,155300,406638260,17350,17350,17350,17350,0
20241002,155200,406638260,17350,17350,17350,17350,671
20241002,155100,406638260,17350,17350,17350,17350,0
20241002,155000,406638260,17350,17350,17350,17350,0
20241002,154900,406638260,17350,17350,17350,17350,0
20241002,154800,406638260,17350,17350,17350,17350,0
20241002,154700,406638260,17350,17350,17350,17350,0
20241002,154600,406638260,17350,17350,17350,17350,0
20241002,154500,406638260,17350,17350,17350,17350,0
20241002,154400,406638260,17350,17350,17350,17350,0
20241002,154300,406638260,17350,17350,17350,17350,0
20241002,154200,406638260,17350,17350,17350,17350,0
20241002,154100,406638260,17350,17350,17350,17350,0
20241002,154000,406638260,17350,17350,17350,17350,0
20241002,153900,406638260,17350,17350,17350,17350,0
20241002,153800,406638260,17350,17350,17350,17350,0
20241002,153700,406638260,17350,17350,17350,17350,0
20241002,153600,406638260,17350,17350,17350,17350,0
20241002,153500,406638260,17350,17350,17350,17350,0
20241002,153400,406638260,17350,17350,17350,17350,0
20241002,153300,406638260,17350,17350,17350,17350,0
20241002,153200,406638260,17350,17350,17350,17350,0
20241002,153100,406638260,17350,17350,17350,17350,0
20241002,153000,406638260,17350,17350,17350,17350,671
20241002,152900,394996410,17350,17350,17350,17350,0
20241002,152800,394996410,17350,17350,17350,17350,0
20241002,152700,394996410,17350,17350,17350,17350,0
20241002,152600,394996410,17350,17350,17350,17350,0
20241002,152500,394996410,17350,17350,17350,17350,0
20241002,152400,394996410,17350,17350,17350,17350,0
20241002,152300,394996410,17350,17350,17350,17350,0
20241002,152200,394996410,17350,17350,17350,17350,0
20241002,152100,394996410,17350,17350,17350,17350,0
20241002,152000,394996410,17350,17350,17350,17350,0
20241002,151900,394996410,17350,17350,17350,17350,12
20241002,151800,394788210,17370,17370,17370,17350,12
20241002,151700,394579970,17370,17350,17370,17350,10
20241002,151600,394406290,17370,17370,17370,17370,2
20241002,151500,394371550,17370,17370,17370,17370,3
20241002,151400,394319440,17350,17370,17370,17350,240
20241002,151300,390153230,17370,17370,17370,17370,0
20241002,151200,390153230,17370,17370,17370,17370,57
20241002,151100,389163140,17380,17380,17380,17380,0
20241002,151000,389163140,17380,17380,17390,17380,19
20241002,150900,388832910,17390,17390,17390,17390,1
20241002,150800,388815520,17390,17390,17390,17390,0
20241002,150700,388815520,17390,17390,17390,17390,1
20241002,150600,388798130,17390,17390,17390,17390,0
20241002,150500,388798130,17390,17420,17420,17390,531
20241002,150400,379563330,17410,17410,17410,17410,0
20241002,150300,379563330,17410,17410,17410,17410,0
20241002,150200,379563330,17410,17410,17410,17410,61
20241002,150100,378501320,17420,17420,17420,17420,0
20241002,150000,378501320,17420,17420,17420,17420,71
20241002,145900,377264500,17440,17440,17440,17440,1
20241002,145800,377247060,17460,17460,17460,17460,1
20241002,145700,377229600,17470,17470,17470,17470,0
20241002,145600,377229600,17470,17460,17470,17460,177
20241002,145500,374137710,17470,17410,17470,17410,19
20241002,145400,373806860,17410,17410,17410,17410,1
20241002,145300,373789450,17400,17400,17400,17400,0
20241002,145200,373789450,17400,17400,17400,17400,0
20241002,145100,373789450,17400,17400,17400,17400,0
20241002,145000,373789450,17400,17400,17400,17400,200
20241002,144900,370309450,17390,17390,17390,17390,0
20241002,144800,370309450,17390,17390,17390,17390,0
20241002,144700,370309450,17390,17390,17390,17390,0
20241002,144600,370309450,17390,17400,17400,17390,111
20241002,144500,368378160,17390,17390,17390,17390,100
20241002,144400,366639160,17400,17410,17410,17400,269
20241002,144300,361957560,17400,17400,17400,17400,0
20241002,144200,361957560,17400,17470,17470,17400,2234
20241002,144100,323044060,17460,17460,17460,17460,0
20241002,144000,323044060,17460,17460,17460,17460,0
20241002,143900,323044060,17460,17460,17460,17460,0
20241002,143800,323044060,17460,17460,17460,17460,1
20241002,143700,323026600,17460,17460,17460,17460,0
20241002,143600,323026600,17460,17460,17460,17460,0
20241002,143500,323026600,17460,17460,17460,17460,1
20241002,143400,323009140,17450,17450,17450,17450,0
20241002,143300,323009140,17450,17450,17450,17450,0
20241002,143200,323009140,17450,17450,17450,17450,0
20241002,143100,323009140,17450,17450,17450,17450,0
20241002,143000,323009140,17450,17450,17450,17450,12
20241002,142900,322799740,17460,17460,17460,17460,0
20241002,142800,322799740,17460,17460,17460,17460,1
20241002,142700,322782280,17460,17460,17460,17460,0
20241002,142600,322782280,17460,17460,17460,17460,0
20241002,142500,322782280,17460,17460,17460,17460,0
20241002,142400,322782280,17460,17460,17460,17460,1
20241002,142300,322764820,17460,17460,17460,17460,0
20241002,142200,322764820,17460,17460,17460,17460,0
20241002,142100,322764820,17460,17450,17460,17450,50
20241002,142000,321892210,17450,17450,17450,17450,1
20241002,141900,321874760,17500,17500,17500,17500,0
20241002,141800,321874760,17500,17470,17500,17470,11
20241002,141700,321682350,17470,17470,17470,17470,1
20241002,141600,321664880,17470,17470,17470,17470,1
20241002,141500,321647410,17440,17440,17440,17440,52
20241002,141400,320740530,17440,17440,17440,17440,1
20241002,141300,320723090,17440,17440,17440,17440,0
20241002,141200,320723090,17440,17440,17440,17440,0
20241002,141100,320723090,17440,17440,17440,17440,1
20241002,141000,320705650,17440,17440,17440,17440,2
20241002,140900,320670770,17440,17440,17440,17440,0
20241002,140800,320670770,17440,17440,17440,17440,0
20241002,140700,320670770,17440,17440,17440,17440,1
20241002,140600,320653330,17440,17440,17440,17440,0
20241002,140500,320653330,17440,17440,17440,17440,80
20241002,140400,319258130,17440,17440,17440,17440,279
20241002,140300,314392370,17440,17440,17440,17440,0
20241002,140200,314392370,17440,17440,17440,17440,2
20241002,140100,314357490,17440,17440,17440,17440,0
20241002,140000,314357490,17440,17440,17440,17440,16
20241002,135900,314078450,17430,17430,17430,17420,135
20241002,135800,311725750,17430,17430,17430,17430,0
20241002,135700,311725750,17430,17430,17430,17430,100
20241002,135600,309982750,17430,17430,17430,17430,1
20241002,135500,309965320,17430,17430,17430,17430,100
20241002,135400,308222320,17430,17430,17430,17430,0
20241002,135300,308222320,17430,17430,17430,17430,1
20241002,135200,308204890,17430,17430,17430,17430,0
20241002,135100,308204890,17430,17430,17430,17430,50
20241002,135000,307333390,17440,17440,17440,17440,0
20241002,134900,307333390,17440,17440,17440,17440,0
20241002,134800,307333390,17440,17440,17440,17440,0
20241002,134700,307333390,17440,17440,17440,17440,0
20241002,134600,307333390,17440,17440,17440,17440,1
20241002,134500,307315950,17450,17450,17450,17450,22
20241002,134400,306932050,17450,17450,17450,17450,0
20241002,134300,306932050,17450,17450,17450,17450,0
20241002,134200,306932050,17450,17450,17450,17450,0
20241002,134100,306932050,17450,17450,17450,17450,10
20241002,134000,306757550,17450,17450,17450,17450,0
20241002,133900,306757550,17450,17450,17450,17450,460
20241002,133800,298730550,17430,17430,17430,17430,0
20241002,133700,298730550,17430,17430,17430,17430,0
20241002,133600,298730550,17430,17430,17430,17430,279
20241002,133500,293867580,17430,17430,17430,17430,10
20241002,133400,293693280,17430,17440,17440,17430,488
20241002,133300,285186500,17440,17480,17480,17440,139
20241002,133200,282761830,17490,17490,17490,17490,0
20241002,133100,282761830,17490,17490,17490,17490,0
20241002,133000,282761830,17490,17490,17490,17490,7
20241002,132900,282639400,17500,17500,17500,17500,0
20241002,132800,282639400,17500,17500,17500,17500,0
20241002,132700,282639400,17500,17500,17500,17500,0
20241002,132600,282639400,17500,17500,17500,17500,0
20241002,132500,282639400,17500,17500,17500,17500,3
20241002,132400,282586900,17510,17520,17520,17510,4
20241002,132300,282516850,17550,17550,17550,17550,0
20241002,132200,282516850,17550,17550,17550,17550,0
20241002,132100,282516850,17550,17590,17590,17550,495
20241002,132000,273826550,17590,17590,17590,17590,0
20241002,131900,273826550,17590,17590,17590,17590,1
20241002,131800,273808960,17590,17590,17590,17590,0
20241002,131700,273808960,17590,17590,17590,17590,0
20241002,131600,273808960,17590,17590,17590,17590,1
20241002,131500,273791370,17590,17590,17590,17590,1
20241002,131400,273773780,17590,17590,17590,17590,0
20241002,131300,273773780,17590,17590,17590,17590,0
20241002,131200,273773780,17590,17590,17590,17590,1
20241002,131100,273756190,17580,17580,17580,17580,0
20241002,131000,273756190,17580,17580,17580,17580,0
20241002,130900,273756190,17580,17580,17580,17580,0
20241002,130800,273756190,17580,17580,17580,17580,1
20241002,130700,273738610,17590,17590,17590,17590,0
20241002,130600,273738610,17590,17590,17590,17590,0
20241002,130500,273738610,17590,17590,17590,17590,0
20241002,130400,273738610,17590,17590,17590,17590,1
20241002,130300,273721020,17590,17590,17590,17590,0
20241002,130200,273721020,17590,17590,17590,17590,0
20241002,130100,273721020,17590,17590,17590,17590,0
20241002,130000,273721020,17590,17590,17590,17590,1
20241002,125900,273703430,17590,17590,17590,17590,1
20241002,125800,273685840,17590,17590,17590,17590,0
20241002,125700,273685840,17590,17590,17590,17590,0
20241002,125600,273685840,17590,17590,17590,17590,0
20241002,125500,273685840,17590,17590,17590,17590,0
20241002,125400,273685840,17590,17590,17590,17590,0
20241002,125300,273685840,17590,17590,17590,17590,9
20241002,125200,273527530,17590,17590,17590,17590,0
20241002,125100,273527530,17590,17590,17590,17590,0
20241002,125000,273527530,17590,17590,17590,17590,0
20241002,124900,273527530,17590,17590,17590,17590,0
20241002,124800,273527530,17590,17590,17590,17590,0
20241002,124700,273527530,17590,17590,17590,17590,0
20241002,124600,273527530,17590,17590,17600,17590,4
20241002,124500,273457160,17590,17590,17590,17590,1
20241002,124400,273439570,17570,17570,17570,17570,1
20241002,124300,273422000,17570,17580,17580,17560,368
20241002,124200,266956840,17600,17580,17600,17580,41
20241002,124100,266235530,17580,17580,17580,17580,2
20241002,124000,266200370,17590,17580,17590,17580,5
20241002,123900,266112430,17580,17570,17580,17570,74
20241002,123800,264811520,17570,17570,17570,17570,6
20241002,123700,264706100,17570,17560,17570,17560,20
20241002,123600,264354820,17550,17550,17550,17550,47
20241002,123500,263529970,17540,17540,17540,17540,0
20241002,123400,263529970,17540,17540,17540,17540,1
20241002,123300,263512430,17540,17540,17540,17540,0
20241002,123200,263512430,17540,17540,17540,17540,4
20241002,123100,263442270,17550,17550,17570,17550,92
20241002,123000,261827090,17550,17500,17550,17500,366
20241002,122900,255407650,17500,17500,17520,17500,20
20241002,122800,255057470,17500,17500,17500,17500,5
20241002,122700,254969970,17500,17500,17500,17500,11
20241002,122600,254777470,17490,17490,17490,17490,15
20241002,122500,254515120,17490,17490,17490,17490,0
20241002,122400,254515120,17490,17490,17490,17490,1
20241002,122300,254497630,17490,17500,17500,17490,124
20241002,122200,252328850,17490,17490,17490,17490,3
20241002,122100,252276380,17490,17490,17490,17490,1
20241002,122000,252258890,17480,17480,17480,17480,8
20241002,121900,252119050,17480,17480,17510,17480,508
20241002,121800,243231580,17460,17460,17460,17460,0
20241002,121700,243231580,17460,17460,17460,17460,4
20241002,121600,243161740,17470,17470,17470,17470,0
20241002,121500,243161740,17470,17470,17470,17470,0
20241002,121400,243161740,17470,17470,17470,17470,1
20241002,121300,243144270,17490,17490,17490,17490,0
20241002,121200,243144270,17490,17490,17490,17490,0
20241002,121100,243144270,17490,17490,17490,17490,0
20241002,121000,243144270,17490,17490,17490,17490,0
20241002,120900,243144270,17490,17450,17490,17450,2
20241002,120800,243109330,17440,17430,17440,17430,1045
20241002,120700,224892590,17430,17430,17430,17430,0
20241002,120600,224892590,17430,17430,17430,17430,0
20241002,120500,224892590,17430,17430,17430,17430,0
20241002,120400,224892590,17430,17430,17430,17430,0
20241002,120300,224892590,17430,17430,17430,17430,0
20241002,120200,224892590,17430,17430,17430,17430,0
20241002,120100,224892590,17430,17430,17430,17430,0
20241002,120000,224892590,17430,17430,17430,17430,0
20241002,115900,224892590,17430,17430,17430,17430,0
20241002,115800,224892590,17430,17430,17430,17430,0
20241002,115700,224892590,17430,17430,17430,17430,0
20241002,115600,224892590,17430,17430,17430,17430,684
20241002,115500,212970470,17430,17430,17430,17430,1
20241002,115400,212953040,17440,17440,17440,17440,0
20241002,115300,212953040,17440,17440,17440,17440,0
20241002,115200,212953040,17440,17440,17440,17440,0
20241002,115100,212953040,17440,17440,17440,17440,0
20241002,115000,212953040,17440,17440,17440,17440,0
20241002,114900,212953040,17440,17440,17440,17440,1
20241002,114800,212935600,17430,17430,17430,17430,0
20241002,114700,212935600,17430,17430,17430,17430,0
20241002,114600,212935600,17430,17430,17430,17430,0
20241002,114500,212935600,17430,17430,17430,17430,0
20241002,114400,212935600,17430,17470,17470,17430,783
20241002,114300,199278850,17470,17470,17470,17470,32
20241002,114200,198719810,17470,17480,17490,17470,179
20241002,114100,195591060,17490,17490,17490,17490,10
20241002,114000,195416160,17490,17490,17490,17490,84
20241002,113900,193947000,17500,17500,17500,17500,1
20241002,113800,193929500,17490,17490,17490,17490,0
20241002,113700,193929500,17490,17490,17490,17490,79
20241002,113600,192547790,17490,17490,17490,17490,1
20241002,113500,192530300,17500,17500,17500,17500,1
20241002,113400,192512800,17490,17490,17490,17490,0
20241002,113300,192512800,17490,17490,17490,17490,0
20241002,113200,192512800,17490,17500,17500,17490,110
20241002,113100,190587900,17500,17500,17500,17500,0
20241002,113000,190587900,17500,17500,17500,17500,0
20241002,112900,190587900,17500,17500,17500,17500,100
20241002,112800,188837900,17490,17490,17490,17490,0
20241002,112700,188837900,17490,17490,17490,17490,0
20241002,112600,188837900,17490,17490,17490,17490,0
20241002,112500,188837900,17490,17490,17490,17490,33
20241002,112400,188260730,17480,17480,17480,17480,0
20241002,112300,188260730,17480,17500,17500,17480,61
20241002,112200,187193450,17490,17490,17490,17490,0
20241002,112100,187193450,17490,17490,17490,17490,0
20241002,112000,187193450,17490,17500,17500,17490,32
20241002,111900,186633480,17510,17490,17510,17490,172
20241002,111800,183623500,17490,17490,17490,17490,0
20241002,111700,183623500,17490,17490,17490,17490,0
20241002,111600,183623500,17490,17490,17490,17490,1
20241002,111500,183606010,17490,17490,17490,17490,1
20241002,111400,183588520,17490,17490,17490,17490,0
20241002,111300,183588520,17490,17490,17490,17490,0
20241002,111200,183588520,17490,17490,17490,17490,0
20241002,111100,183588520,17490,17490,17490,17490,1
20241002,111000,183571030,17490,17490,17490,17490,0
20241002,110900,183571030,17490,17490,17490,17490,21
20241002,110800,183203740,17480,17480,17480,17480,0
20241002,110700,183203740,17480,17480,17480,17480,1
20241002,110600,183186260,17450,17450,17450,17450,0
20241002,110500,183186260,17450,17450,17450,17450,0
20241002,110400,183186260,17450,17450,17450,17450,0
20241002,110300,183186260,17450,17450,17450,17450,0
20241002,110200,183186260,17450,17460,17460,17450,5
20241002,110100,183099000,17470,17470,17470,17470,0
20241002,110000,183099000,17470,17470,17470,17470,1
20241002,105900,183081530,17500,17500,17500,17500,0
20241002,105800,183081530,17500,17500,17500,17500,0
20241002,105700,183081530,17500,17500,17500,17500,0
20241002,105600,183081530,17500,17450,17500,17450,10
20241002,105500,182906670,17450,17450,17450,17450,1
20241002,105400,182889220,17440,17440,17440,17440,0
20241002,105300,182889220,17440,17440,17440,17440,1
20241002,105200,182871780,17460,17460,17460,17460,1
20241002,105100,182854320,17450,17450,17450,17450,0
20241002,105000,182854320,17450,17450,17450,17450,0
20241002,104900,182854320,17450,17450,17450,17450,1
20241002,104800,182836870,17430,17430,17430,17430,0
20241002,104700,182836870,17430,17430,17430,17430,0
20241002,104600,182836870,17430,17430,17430,17430,0
20241002,104500,182836870,17430,17440,17440,17430,5
20241002,104400,182749710,17440,17440,17440,17440,318
20241002,104300,177203790,17430,17440,17440,17430,800
20241002,104200,163256790,17440,17440,17440,17440,500
20241002,104100,154536790,17450,17460,17460,17450,100
20241002,104000,152791780,17450,17450,17450,17450,0
20241002,103900,152791780,17450,17450,17450,17450,0
20241002,103800,152791780,17450,17450,17450,17450,198
20241002,103700,149336680,17460,17460,17470,17460,202
20241002,103600,145809750,17480,17480,17480,17480,0
20241002,103500,145809750,17480,17480,17480,17480,1
20241002,103400,145792270,17480,17480,17480,17480,0
20241002,103300,145792270,17480,17480,17480,17480,0
20241002,103200,145792270,17480,17480,17480,17480,1
20241002,103100,145774790,17480,17450,17480,17450,2
20241002,103000,145739860,17450,17450,17450,17450,0
20241002,102900,145739860,17450,17450,17450,17450,2
20241002,102800,145704960,17500,17450,17500,17450,100
20241002,102700,143955540,17490,17420,17490,17420,211
20241002,102600,140268640,17430,17440,17440,17430,5
20241002,102500,140181450,17440,17440,17440,17440,0
20241002,102400,140181450,17440,17440,17440,17440,1
20241002,102300,140164010,17410,17410,17410,17410,0
20241002,102200,140164010,17410,17410,17410,17410,0
20241002,102100,140164010,17410,17410,17410,17410,0
20241002,102000,140164010,17410,17430,17430,17410,45
20241002,101900,139380150,17450,17450,17450,17450,0
20241002,101800,139380150,17450,17450,17450,17450,1
20241002,101700,139362700,17420,17420,17420,17420,0
20241002,101600,139362700,17420,17420,17420,17420,61
20241002,101500,138300080,17420,17420,17420,17420,1
20241002,101400,138282660,17420,17400,17420,17400,249
20241002,101300,133949090,17390,17390,17390,17390,0
20241002,101200,133949090,17390,17390,17390,17390,79
20241002,101100,132575280,17390,17380,17390,17380,6
20241002,101000,132470950,17380,17360,17380,17360,49
20241002,100900,131620250,17360,17360,17360,17360,7
20241002,100800,131498730,17360,17360,17360,17360,11
20241002,100700,131307770,17360,17340,17360,17320,20
20241002,100600,130961070,17360,17360,17360,17360,26
20241002,100500,130509710,17360,17340,17360,17320,109
20241002,100400,128621530,17360,17360,17360,17360,0
20241002,100300,128621530,17360,17350,17360,17350,249
20241002,100200,124299900,17350,17340,17350,17340,38
20241002,100100,123640970,17340,17340,17340,17340,0
20241002,100000,123640970,17340,17340,17340,17340,2
20241002,095900,123606290,17320,17320,17320,17320,0
20241002,095800,123606290,17320,17320,17320,17320,0
20241002,095700,123606290,17320,17320,17320,17320,0
20241002,095600,123606290,17320,17320,17320,17320,0
20241002,095500,123606290,17320,17320,17320,17320,0
20241002,095400,123606290,17320,17320,17320,17320,0
20241002,095300,123606290,17320,17320,17320,17320,0
20241002,095200,123606290,17320,17320,17320,17320,0
20241002,095100,123606290,17320,17320,17320,17320,5
20241002,095000,123519690,17330,17360,17380,17330,195
20241002,094900,120139690,17330,17330,17330,17330,0
20241002,094800,120139690,17330,17330,17330,17330,8
20241002,094700,120001050,17330,17330,17330,17330,8
20241002,094600,119862410,17380,17380,17380,17380,0
20241002,094500,119862410,17380,17320,17380,17320,5
20241002,094400,119775740,17310,17310,17310,17310,8
20241002,094300,119637260,17310,17310,17310,17310,2
20241002,094200,119602640,17300,17300,17300,17300,0
20241002,094100,119602640,17300,17300,17300,17300,1
20241002,094000,119585340,17270,17270,17270,17270,46
20241002,093900,118790920,17270,17270,17270,17270,21
20241002,093800,118428250,17260,17260,17260,17260,11
20241002,093700,118238390,17260,17230,17260,17230,283
20241002,093600,113356270,17240,17280,17280,17230,1157
20241002,093500,93394400,17290,17290,17300,17280,327
20241002,093400,87740570,17280,17280,17280,17280,0
20241002,093300,87740570,17280,17290,17290,17280,2
20241002,093200,87706000,17290,17290,17290,17290,52
20241002,093100,86806920,17280,17260,17280,17260,11
20241002,093000,86617040,17260,17280,17280,17260,84
20241002,092900,85167170,17280,17280,17280,17280,168
20241002,092800,82264130,17280,17340,17340,17270,964
20241002,092700,65590690,17350,17330,17350,17330,2
20241002,092600,65556010,17320,17320,17320,17320,42
20241002,092500,64828570,17300,17300,17300,17300,1
20241002,092400,64811270,17320,17320,17320,17320,0
20241002,092300,64811270,17320,17320,17320,17320,0
20241002,092200,64811270,17320,17290,17320,17290,4
20241002,092100,64742050,17260,17280,17280,17260,407
20241002,092000,57714270,17290,17300,17300,17290,13
20241002,091900,57489420,17300,17360,17360,17290,436
20241002,091800,49935830,17300,17310,17310,17300,20
20241002,091700,49589770,17400,17400,17400,17400,59
20241002,091600,48563170,17420,17420,17420,17420,0
20241002,091500,48563170,17420,17420,17420,17420,0
20241002,091400,48563170,17420,17420,17420,17420,1
20241002,091300,48545750,17420,17390,17420,17390,74
20241002,091200,47258260,17350,17350,17350,17350,0
20241002,091100,47258260,17350,17350,17350,17350,0
20241002,091000,47258260,17350,17270,17350,17260,426
20241002,090900,39881040,17280,17400,17420,17270,505
20241002,090800,31132600,17420,17420,17420,17420,0
20241002,090700,31132600,17420,17410,17420,17410,311
20241002,090600,25717980,17410,17410,17410,17410,6
20241002,090500,25613520,17430,17290,17430,17290,15
20241002,090400,25354030,17290,17290,17290,17290,40
20241002,090300,24662430,17300,17310,17310,17300,33
20241002,090200,24091430,17300,17340,17340,17300,123
20241002,090100,21962930,17350,17350,17350,17350,5
20241002,090000,21876180,17490,17310,17540,17260,1262