KissMeData/270660/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,212000,1067423830,17520,17520,17520,17520,3948
20241008,211900,1067423830,17520,17520,17520,17520,0
20241008,211800,1067423830,17520,17520,17520,17520,0
20241008,211700,1067423830,17520,17520,17520,17520,0
20241008,211600,1067423830,17520,17520,17520,17520,0
20241008,211500,1067423830,17520,17520,17520,17520,0
20241008,211400,1067423830,17520,17520,17520,17520,0
20241008,211300,1067423830,17520,17520,17520,17520,0
20241008,211200,1067423830,17520,17520,17520,17520,0
20241008,211100,1067423830,17520,17520,17520,17520,0
20241008,211000,1067423830,17520,17520,17520,17520,0
20241008,210900,1067423830,17520,17520,17520,17520,0
20241008,210800,1067423830,17520,17520,17520,17520,0
20241008,210700,1067423830,17520,17520,17520,17520,0
20241008,210600,1067423830,17520,17520,17520,17520,0
20241008,210500,1067423830,17520,17520,17520,17520,0
20241008,210400,1067423830,17520,17520,17520,17520,0
20241008,210300,1067423830,17520,17520,17520,17520,0
20241008,210200,1067423830,17520,17520,17520,17520,0
20241008,210100,1067423830,17520,17520,17520,17520,0
20241008,210000,1067423830,17520,17520,17520,17520,0
20241008,205900,1067423830,17520,17520,17520,17520,0
20241008,205800,1067423830,17520,17520,17520,17520,0
20241008,205700,1067423830,17520,17520,17520,17520,0
20241008,205600,1067423830,17520,17520,17520,17520,0
20241008,205500,1067423830,17520,17520,17520,17520,0
20241008,205400,1067423830,17520,17520,17520,17520,0
20241008,205300,1067423830,17520,17520,17520,17520,0
20241008,205200,1067423830,17520,17520,17520,17520,0
20241008,205100,1067423830,17520,17520,17520,17520,0
20241008,205000,1067423830,17520,17520,17520,17520,3948
20241008,204900,1067423830,17520,17520,17520,17520,0
20241008,204800,1067423830,17520,17520,17520,17520,0
20241008,204700,1067423830,17520,17520,17520,17520,0
20241008,204600,1067423830,17520,17520,17520,17520,0
20241008,204500,1067423830,17520,17520,17520,17520,0
20241008,204400,1067423830,17520,17520,17520,17520,0
20241008,204300,1067423830,17520,17520,17520,17520,0
20241008,204200,1067423830,17520,17520,17520,17520,0
20241008,204100,1067423830,17520,17520,17520,17520,0
20241008,204000,1067423830,17520,17520,17520,17520,0
20241008,203900,1067423830,17520,17520,17520,17520,0
20241008,203800,1067423830,17520,17520,17520,17520,0
20241008,203700,1067423830,17520,17520,17520,17520,0
20241008,203600,1067423830,17520,17520,17520,17520,0
20241008,203500,1067423830,17520,17520,17520,17520,0
20241008,203400,1067423830,17520,17520,17520,17520,0
20241008,203300,1067423830,17520,17520,17520,17520,0
20241008,203200,1067423830,17520,17520,17520,17520,0
20241008,203100,1067423830,17520,17520,17520,17520,0
20241008,203000,1067423830,17520,17520,17520,17520,0
20241008,202900,1067423830,17520,17520,17520,17520,0
20241008,202800,1067423830,17520,17520,17520,17520,0
20241008,202700,1067423830,17520,17520,17520,17520,0
20241008,202600,1067423830,17520,17520,17520,17520,0
20241008,202500,1067423830,17520,17520,17520,17520,0
20241008,202400,1067423830,17520,17520,17520,17520,0
20241008,202300,1067423830,17520,17520,17520,17520,0
20241008,202200,1067423830,17520,17520,17520,17520,0
20241008,202100,1067423830,17520,17520,17520,17520,0
20241008,202000,1067423830,17520,17520,17520,17520,3948
20241008,201900,1067423830,17520,17520,17520,17520,0
20241008,201800,1067423830,17520,17520,17520,17520,0
20241008,201700,1067423830,17520,17520,17520,17520,0
20241008,201600,1067423830,17520,17520,17520,17520,0
20241008,201500,1067423830,17520,17520,17520,17520,0
20241008,201400,1067423830,17520,17520,17520,17520,0
20241008,201300,1067423830,17520,17520,17520,17520,0
20241008,201200,1067423830,17520,17520,17520,17520,0
20241008,201100,1067423830,17520,17520,17520,17520,0
20241008,201000,1067423830,17520,17520,17520,17520,0
20241008,200900,1067423830,17520,17520,17520,17520,0
20241008,200800,1067423830,17520,17520,17520,17520,0
20241008,200700,1067423830,17520,17520,17520,17520,0
20241008,200600,1067423830,17520,17520,17520,17520,0
20241008,200500,1067423830,17520,17520,17520,17520,0
20241008,200400,1067423830,17520,17520,17520,17520,0
20241008,200300,1067423830,17520,17520,17520,17520,0
20241008,200200,1067423830,17520,17520,17520,17520,0
20241008,200100,1067423830,17520,17520,17520,17520,0
20241008,200000,1067423830,17520,17520,17520,17520,0
20241008,195900,1067423830,17520,17520,17520,17520,0
20241008,195800,1067423830,17520,17520,17520,17520,0
20241008,195700,1067423830,17520,17520,17520,17520,0
20241008,195600,1067423830,17520,17520,17520,17520,0
20241008,195500,1067423830,17520,17520,17520,17520,0
20241008,195400,1067423830,17520,17520,17520,17520,0
20241008,195300,1067423830,17520,17520,17520,17520,0
20241008,195200,1067423830,17520,17520,17520,17520,0
20241008,195100,1067423830,17520,17520,17520,17520,0
20241008,195000,1067423830,17520,17520,17520,17520,3948
20241008,194900,1067423830,17520,17520,17520,17520,0
20241008,194800,1067423830,17520,17520,17520,17520,0
20241008,194700,1067423830,17520,17520,17520,17520,0
20241008,194600,1067423830,17520,17520,17520,17520,0
20241008,194500,1067423830,17520,17520,17520,17520,0
20241008,194400,1067423830,17520,17520,17520,17520,0
20241008,194300,1067423830,17520,17520,17520,17520,0
20241008,194200,1067423830,17520,17520,17520,17520,0
20241008,194100,1067423830,17520,17520,17520,17520,0
20241008,194000,1067423830,17520,17520,17520,17520,0
20241008,193900,1067423830,17520,17520,17520,17520,0
20241008,193800,1067423830,17520,17520,17520,17520,0
20241008,193700,1067423830,17520,17520,17520,17520,0
20241008,193600,1067423830,17520,17520,17520,17520,0
20241008,193500,1067423830,17520,17520,17520,17520,0
20241008,193400,1067423830,17520,17520,17520,17520,0
20241008,193300,1067423830,17520,17520,17520,17520,0
20241008,193200,1067423830,17520,17520,17520,17520,0
20241008,193100,1067423830,17520,17520,17520,17520,0
20241008,193000,1067423830,17520,17520,17520,17520,0
20241008,192900,1067423830,17520,17520,17520,17520,0
20241008,192800,1067423830,17520,17520,17520,17520,0
20241008,192700,1067423830,17520,17520,17520,17520,0
20241008,192600,1067423830,17520,17520,17520,17520,0
20241008,192500,1067423830,17520,17520,17520,17520,0
20241008,192400,1067423830,17520,17520,17520,17520,0
20241008,192300,1067423830,17520,17520,17520,17520,0
20241008,192200,1067423830,17520,17520,17520,17520,0
20241008,192100,1067423830,17520,17520,17520,17520,0
20241008,192000,1067423830,17520,17520,17520,17520,3948
20241008,191900,1067423830,17520,17520,17520,17520,0
20241008,191800,1067423830,17520,17520,17520,17520,0
20241008,191700,1067423830,17520,17520,17520,17520,0
20241008,191600,1067423830,17520,17520,17520,17520,0
20241008,191500,1067423830,17520,17520,17520,17520,0
20241008,191400,1067423830,17520,17520,17520,17520,0
20241008,191300,1067423830,17520,17520,17520,17520,0
20241008,191200,1067423830,17520,17520,17520,17520,0
20241008,191100,1067423830,17520,17520,17520,17520,0
20241008,191000,1067423830,17520,17520,17520,17520,0
20241008,190900,1067423830,17520,17520,17520,17520,0
20241008,190800,1067423830,17520,17520,17520,17520,0
20241008,190700,1067423830,17520,17520,17520,17520,0
20241008,190600,1067423830,17520,17520,17520,17520,0
20241008,190500,1067423830,17520,17520,17520,17520,0
20241008,190400,1067423830,17520,17520,17520,17520,0
20241008,190300,1067423830,17520,17520,17520,17520,0
20241008,190200,1067423830,17520,17520,17520,17520,0
20241008,190100,1067423830,17520,17520,17520,17520,0
20241008,190000,1067423830,17520,17520,17520,17520,0
20241008,185900,1067423830,17520,17520,17520,17520,0
20241008,185800,1067423830,17520,17520,17520,17520,0
20241008,185700,1067423830,17520,17520,17520,17520,0
20241008,185600,1067423830,17520,17520,17520,17520,0
20241008,185500,1067423830,17520,17520,17520,17520,0
20241008,185400,1067423830,17520,17520,17520,17520,0
20241008,185300,1067423830,17520,17520,17520,17520,0
20241008,185200,1067423830,17520,17520,17520,17520,0
20241008,185100,1067423830,17520,17520,17520,17520,0
20241008,185000,1067423830,17520,17520,17520,17520,3948
20241008,184900,1067423830,17520,17520,17520,17520,0
20241008,184800,1067423830,17520,17520,17520,17520,0
20241008,184700,1067423830,17520,17520,17520,17520,0
20241008,184600,1067423830,17520,17520,17520,17520,0
20241008,184500,1067423830,17520,17520,17520,17520,0
20241008,184400,1067423830,17520,17520,17520,17520,0
20241008,184300,1067423830,17520,17520,17520,17520,0
20241008,184200,1067423830,17520,17520,17520,17520,0
20241008,184100,1067423830,17520,17520,17520,17520,0
20241008,184000,1067423830,17520,17520,17520,17520,0
20241008,183900,1067423830,17520,17520,17520,17520,0
20241008,183800,1067423830,17520,17520,17520,17520,0
20241008,183700,1067423830,17520,17520,17520,17520,0
20241008,183600,1067423830,17520,17520,17520,17520,0
20241008,183500,1067423830,17520,17520,17520,17520,0
20241008,183400,1067423830,17520,17520,17520,17520,0
20241008,183300,1067423830,17520,17520,17520,17520,0
20241008,183200,1067423830,17520,17520,17520,17520,0
20241008,183100,1067423830,17520,17520,17520,17520,0
20241008,183000,1067423830,17520,17520,17520,17520,0
20241008,182900,1067423830,17520,17520,17520,17520,0
20241008,182800,1067423830,17520,17520,17520,17520,0
20241008,182700,1067423830,17520,17520,17520,17520,0
20241008,182600,1067423830,17520,17520,17520,17520,0
20241008,182500,1067423830,17520,17520,17520,17520,0
20241008,182400,1067423830,17520,17520,17520,17520,0
20241008,182300,1067423830,17520,17520,17520,17520,0
20241008,182200,1067423830,17520,17520,17520,17520,0
20241008,182100,1067423830,17520,17520,17520,17520,0
20241008,182000,1067423830,17520,17520,17520,17520,3948
20241008,181900,1067423830,17520,17520,17520,17520,0
20241008,181800,1067423830,17520,17520,17520,17520,0
20241008,181700,1067423830,17520,17520,17520,17520,0
20241008,181600,1067423830,17520,17520,17520,17520,0
20241008,181500,1067423830,17520,17520,17520,17520,0
20241008,181400,1067423830,17520,17520,17520,17520,0
20241008,181300,1067423830,17520,17520,17520,17520,0
20241008,181200,1067423830,17520,17520,17520,17520,0
20241008,181100,1067423830,17520,17520,17520,17520,0
20241008,181000,1067423830,17520,17520,17520,17520,0
20241008,180900,1067423830,17520,17520,17520,17520,0
20241008,180800,1067423830,17520,17520,17520,17520,0
20241008,180700,1067423830,17520,17520,17520,17520,0
20241008,180600,1067423830,17520,17520,17520,17520,0
20241008,180500,1067423830,17520,17520,17520,17520,0
20241008,180400,1067423830,17520,17520,17520,17520,0
20241008,180300,1067423830,17520,17520,17520,17520,0
20241008,180200,1067423830,17520,17520,17520,17520,0
20241008,180100,1067423830,17520,17520,17520,17520,0
20241008,180000,1067423830,17520,17520,17520,17520,0
20241008,175900,1067423830,17520,17520,17520,17520,0
20241008,175800,1067423830,17520,17520,17520,17520,0
20241008,175700,1067423830,17520,17520,17520,17520,0
20241008,175600,1067423830,17520,17520,17520,17520,0
20241008,175500,1067423830,17520,17520,17520,17520,0
20241008,175400,1067423830,17520,17520,17520,17520,0
20241008,175300,1067423830,17520,17520,17520,17520,0
20241008,175200,1067423830,17520,17520,17520,17520,0
20241008,175100,1067423830,17520,17520,17520,17520,0
20241008,175000,1067423830,17520,17520,17520,17520,3948
20241008,174900,1067423830,17520,17520,17520,17520,0
20241008,174800,1067423830,17520,17520,17520,17520,0
20241008,174700,1067423830,17520,17520,17520,17520,0
20241008,174600,1067423830,17520,17520,17520,17520,0
20241008,174500,1067423830,17520,17520,17520,17520,0
20241008,174400,1067423830,17520,17520,17520,17520,0
20241008,174300,1067423830,17520,17520,17520,17520,0
20241008,174200,1067423830,17520,17520,17520,17520,0
20241008,174100,1067423830,17520,17520,17520,17520,0
20241008,174000,1067423830,17520,17520,17520,17520,0
20241008,173900,1067423830,17520,17520,17520,17520,0
20241008,173800,1067423830,17520,17520,17520,17520,0
20241008,173700,1067423830,17520,17520,17520,17520,0
20241008,173600,1067423830,17520,17520,17520,17520,0
20241008,173500,1067423830,17520,17520,17520,17520,0
20241008,173400,1067423830,17520,17520,17520,17520,0
20241008,173300,1067423830,17520,17520,17520,17520,0
20241008,173200,1067423830,17520,17520,17520,17520,0
20241008,173100,1067423830,17520,17520,17520,17520,0
20241008,173000,1067423830,17520,17520,17520,17520,0
20241008,172900,1067423830,17520,17520,17520,17520,0
20241008,172800,1067423830,17520,17520,17520,17520,0
20241008,172700,1067423830,17520,17520,17520,17520,0
20241008,172600,1067423830,17520,17520,17520,17520,0
20241008,172500,1067423830,17520,17520,17520,17520,0
20241008,172400,1067423830,17520,17520,17520,17520,0
20241008,172300,1067423830,17520,17520,17520,17520,0
20241008,172200,1067423830,17520,17520,17520,17520,0
20241008,172100,1067423830,17520,17520,17520,17520,0
20241008,172000,1067423830,17520,17520,17520,17520,3948
20241008,171900,1067423830,17520,17520,17520,17520,0
20241008,171800,1067423830,17520,17520,17520,17520,0
20241008,171700,1067423830,17520,17520,17520,17520,0
20241008,171600,1067423830,17520,17520,17520,17520,0
20241008,171500,1067423830,17520,17520,17520,17520,0
20241008,171400,1067423830,17520,17520,17520,17520,0
20241008,171300,1067423830,17520,17520,17520,17520,0
20241008,171200,1067423830,17520,17520,17520,17520,0
20241008,171100,1067423830,17520,17520,17520,17520,0
20241008,171000,1067423830,17520,17520,17520,17520,0
20241008,170900,1067423830,17520,17520,17520,17520,0
20241008,170800,1067423830,17520,17520,17520,17520,0
20241008,170700,1067423830,17520,17520,17520,17520,0
20241008,170600,1067423830,17520,17520,17520,17520,0
20241008,170500,1067423830,17520,17520,17520,17520,0
20241008,170400,1067423830,17520,17520,17520,17520,0
20241008,170300,1067423830,17520,17520,17520,17520,0
20241008,170200,1067423830,17520,17520,17520,17520,0
20241008,170100,1067423830,17520,17520,17520,17520,0
20241008,170000,1067423830,17520,17520,17520,17520,0
20241008,165900,1067423830,17520,17520,17520,17520,0
20241008,165800,1067423830,17520,17520,17520,17520,0
20241008,165700,1067423830,17520,17520,17520,17520,0
20241008,165600,1067423830,17520,17520,17520,17520,0
20241008,165500,1067423830,17520,17520,17520,17520,0
20241008,165400,1067423830,17520,17520,17520,17520,0
20241008,165300,1067423830,17520,17520,17520,17520,0
20241008,165200,1067423830,17520,17520,17520,17520,0
20241008,165100,1067423830,17520,17520,17520,17520,0
20241008,165000,1067423830,17520,17520,17520,17520,3948
20241008,164900,1067423830,17520,17520,17520,17520,0
20241008,164800,1067423830,17520,17520,17520,17520,0
20241008,164700,1067423830,17520,17520,17520,17520,0
20241008,164600,1067423830,17520,17520,17520,17520,0
20241008,164500,1067423830,17520,17520,17520,17520,0
20241008,164400,1067423830,17520,17520,17520,17520,0
20241008,164300,1067423830,17520,17520,17520,17520,0
20241008,164200,1067423830,17520,17520,17520,17520,0
20241008,164100,1067423830,17520,17520,17520,17520,0
20241008,164000,1067423830,17520,17520,17520,17520,0
20241008,163900,1067423830,17520,17520,17520,17520,0
20241008,163800,1067423830,17520,17520,17520,17520,0
20241008,163700,1067423830,17520,17520,17520,17520,0
20241008,163600,1067423830,17520,17520,17520,17520,0
20241008,163500,1067423830,17520,17520,17520,17520,0
20241008,163400,1067423830,17520,17520,17520,17520,0
20241008,163300,1067423830,17520,17520,17520,17520,0
20241008,163200,1067423830,17520,17520,17520,17520,0
20241008,163100,1067423830,17520,17520,17520,17520,0
20241008,163000,1067423830,17520,17520,17520,17520,0
20241008,162900,1067423830,17520,17520,17520,17520,0
20241008,162800,1067423830,17520,17520,17520,17520,0
20241008,162700,1067423830,17520,17520,17520,17520,0
20241008,162600,1067423830,17520,17520,17520,17520,0
20241008,162500,1067423830,17520,17520,17520,17520,0
20241008,162400,1067423830,17520,17520,17520,17520,0
20241008,162300,1067423830,17520,17520,17520,17520,0
20241008,162200,1067423830,17520,17520,17520,17520,0
20241008,162100,1067423830,17520,17520,17520,17520,0
20241008,162000,1067423830,17520,17520,17520,17520,3948
20241008,161900,1067423830,17520,17520,17520,17520,0
20241008,161800,1067423830,17520,17520,17520,17520,0
20241008,161700,1067423830,17520,17520,17520,17520,0
20241008,161600,1067423830,17520,17520,17520,17520,0
20241008,161500,1067423830,17520,17520,17520,17520,0
20241008,161400,1067423830,17520,17520,17520,17520,0
20241008,161300,1067423830,17520,17520,17520,17520,0
20241008,161200,1067423830,17520,17520,17520,17520,0
20241008,161100,1067423830,17520,17520,17520,17520,0
20241008,161000,1067423830,17520,17520,17520,17520,0
20241008,160900,1067423830,17520,17520,17520,17520,0
20241008,160800,1067423830,17520,17520,17520,17520,0
20241008,160700,1067423830,17520,17520,17520,17520,0
20241008,160600,1067423830,17520,17520,17520,17520,0
20241008,160500,1067423830,17520,17520,17520,17520,0
20241008,160400,1067423830,17520,17520,17520,17520,0
20241008,160300,1067423830,17520,17520,17520,17520,0
20241008,160200,1067423830,17520,17520,17520,17520,0
20241008,160100,1067423830,17520,17520,17520,17520,0
20241008,160000,1067423830,17520,17520,17520,17520,0
20241008,155900,1067423830,17520,17520,17520,17520,0
20241008,155800,1067423830,17520,17520,17520,17520,0
20241008,155700,1067423830,17520,17520,17520,17520,0
20241008,155600,1067423830,17520,17520,17520,17520,0
20241008,155500,1067423830,17520,17520,17520,17520,0
20241008,155400,1067423830,17520,17520,17520,17520,0
20241008,155300,1067423830,17520,17520,17520,17520,0
20241008,155200,1067423830,17520,17520,17520,17520,0
20241008,155100,1067423830,17520,17520,17520,17520,0
20241008,155000,1067423830,17520,17520,17520,17520,3948
20241008,154900,1067423830,17520,17520,17520,17520,0
20241008,154800,1067423830,17520,17520,17520,17520,0
20241008,154700,1067423830,17520,17520,17520,17520,0
20241008,154600,1067423830,17520,17520,17520,17520,0
20241008,154500,1067423830,17520,17520,17520,17520,0
20241008,154400,1067423830,17520,17520,17520,17520,0
20241008,154300,1067423830,17520,17520,17520,17520,0
20241008,154200,1067423830,17520,17520,17520,17520,0
20241008,154100,1067423830,17520,17520,17520,17520,0
20241008,154000,1067423830,17520,17520,17520,17520,0
20241008,153900,1067423830,17520,17520,17520,17520,0
20241008,153800,1067423830,17520,17520,17520,17520,0
20241008,153700,1067423830,17520,17520,17520,17520,0
20241008,153600,1067423830,17520,17520,17520,17520,0
20241008,153500,1067423830,17520,17520,17520,17520,0
20241008,153400,1067423830,17520,17520,17520,17520,0
20241008,153300,1067423830,17520,17520,17520,17520,0
20241008,153200,1067423830,17520,17520,17520,17520,0
20241008,153100,1067423830,17520,17520,17520,17520,0
20241008,153000,1067423830,17520,17520,17520,17520,3948
20241008,152900,998254870,17560,17560,17560,17560,0
20241008,152800,998254870,17560,17560,17560,17560,0
20241008,152700,998254870,17560,17560,17560,17560,0
20241008,152600,998254870,17560,17560,17560,17560,0
20241008,152500,998254870,17560,17560,17560,17560,0
20241008,152400,998254870,17560,17560,17560,17560,0
20241008,152300,998254870,17560,17560,17560,17560,0
20241008,152200,998254870,17560,17560,17560,17560,0
20241008,152100,998254870,17560,17560,17560,17560,0
20241008,152000,998254870,17560,17560,17560,17560,0
20241008,151900,998254870,17560,17560,17560,17550,247
20241008,151800,993918250,17560,17560,17560,17550,150
20241008,151700,991284480,17560,17560,17560,17560,166
20241008,151600,988369520,17560,17560,17560,17560,40
20241008,151500,987667120,17550,17550,17560,17550,892
20241008,151400,972011840,17560,17580,17580,17550,4243
20241008,151300,897469030,17580,17580,17580,17580,493
20241008,151200,888802090,17580,17570,17600,17570,211
20241008,151100,885088810,17600,17570,17600,17570,477
20241008,151000,876707890,17570,17580,17600,17570,1641
20241008,150900,847874850,17580,17580,17580,17580,131
20241008,150800,845571870,17580,17580,17580,17580,3
20241008,150700,845519130,17570,17580,17590,17570,732
20241008,150600,832653260,17590,17590,17590,17590,23
20241008,150500,832248690,17590,17590,17590,17590,99
20241008,150400,830507280,17590,17590,17590,17590,10
20241008,150300,830331380,17580,17580,17580,17580,60
20241008,150200,829276580,17580,17590,17590,17580,9
20241008,150100,829118280,17590,17580,17590,17580,161
20241008,150000,826287890,17580,17580,17590,17580,449
20241008,145900,818393670,17580,17590,17590,17580,100
20241008,145800,816635610,17590,17590,17590,17590,0
20241008,145700,816635610,17590,17590,17590,17590,4
20241008,145600,816565250,17590,17600,17600,17590,6
20241008,145500,816459690,17600,17600,17600,17600,7
20241008,145400,816336490,17600,17600,17600,17600,50
20241008,145300,815456490,17600,17600,17600,17600,66
20241008,145200,814294890,17600,17610,17610,17600,503
20241008,145100,805439050,17610,17610,17610,17610,14
20241008,145000,805192510,17600,17600,17600,17600,51
20241008,144900,804294910,17580,17600,17600,17580,2
20241008,144800,804259730,17580,17580,17580,17580,28
20241008,144700,803767490,17580,17590,17590,17580,4
20241008,144600,803697160,17570,17580,17580,17570,259
20241008,144500,799144740,17580,17580,17580,17580,382
20241008,144400,792429180,17580,17590,17590,17580,498
20241008,144300,783670130,17600,17600,17600,17600,5
20241008,144200,783582130,17600,17600,17600,17600,13
20241008,144100,783353330,17620,17620,17620,17620,0
20241008,144000,783353330,17620,17620,17620,17620,0
20241008,143900,783353330,17620,17620,17620,17620,1
20241008,143800,783335710,17590,17590,17590,17590,48
20241008,143700,782491390,17590,17590,17590,17590,65
20241008,143600,781348040,17590,17590,17590,17590,2
20241008,143500,781312860,17590,17600,17600,17590,22
20241008,143400,780925670,17600,17600,17600,17600,0
20241008,143300,780925670,17600,17590,17600,17590,100
20241008,143200,779166570,17590,17590,17590,17590,0
20241008,143100,779166570,17590,17600,17600,17590,757
20241008,143000,765845530,17600,17600,17600,17600,371
20241008,142900,759315930,17610,17610,17610,17610,0
20241008,142800,759315930,17610,17610,17610,17610,0
20241008,142700,759315930,17610,17600,17620,17600,66
20241008,142600,758153730,17610,17610,17610,17610,2
20241008,142500,758118510,17610,17610,17610,17610,68
20241008,142400,756921030,17610,17610,17610,17610,28
20241008,142300,756427950,17600,17600,17600,17600,0
20241008,142200,756427950,17600,17600,17600,17600,100
20241008,142100,754667950,17610,17610,17610,17610,0
20241008,142000,754667950,17610,17630,17630,17610,17
20241008,141900,754368380,17600,17610,17610,17600,91
20241008,141800,752766770,17610,17610,17610,17610,212
20241008,141700,749033450,17630,17630,17630,17630,0
20241008,141600,749033450,17630,17630,17630,17630,0
20241008,141500,749033450,17630,17630,17630,17630,13
20241008,141400,748804260,17630,17630,17630,17630,0
20241008,141300,748804260,17630,17630,17630,17630,0
20241008,141200,748804260,17630,17620,17630,17620,10
20241008,141100,748627990,17600,17600,17600,17600,0
20241008,141000,748627990,17600,17600,17600,17600,0
20241008,140900,748627990,17600,17600,17600,17600,4
20241008,140800,748557590,17600,17600,17600,17600,0
20241008,140700,748557590,17600,17600,17600,17600,240
20241008,140600,744333590,17600,17610,17610,17600,206
20241008,140500,740707970,17600,17600,17600,17600,0
20241008,140400,740707970,17600,17600,17600,17600,0
20241008,140300,740707970,17600,17610,17610,17600,12
20241008,140200,740496760,17610,17610,17610,17610,14
20241008,140100,740250220,17620,17620,17620,17620,5
20241008,140000,740162120,17630,17610,17630,17600,242
20241008,135900,735900540,17630,17630,17630,17630,0
20241008,135800,735900540,17630,17630,17630,17630,5
20241008,135700,735812390,17640,17640,17640,17640,0
20241008,135600,735812390,17640,17600,17640,17590,37
20241008,135500,735161320,17590,17590,17590,17590,0
20241008,135400,735161320,17590,17590,17590,17590,0
20241008,135300,735161320,17590,17590,17590,17590,0
20241008,135200,735161320,17590,17590,17590,17590,0
20241008,135100,735161320,17590,17590,17590,17590,0
20241008,135000,735161320,17590,17590,17590,17590,0
20241008,134900,735161320,17590,17590,17590,17590,12
20241008,134800,734950240,17590,17590,17590,17590,50
20241008,134700,734070740,17600,17600,17600,17600,2
20241008,134600,734035540,17600,17610,17610,17590,506
20241008,134500,725130140,17610,17660,17660,17610,34
20241008,134400,724529750,17660,17660,17660,17660,17
20241008,134300,724229530,17660,17590,17660,17590,38
20241008,134200,723561040,17590,17590,17590,17590,89
20241008,134100,721995530,17580,17580,17580,17580,11
20241008,134000,721802150,17580,17620,17620,17580,2096
20241008,133900,684932740,17610,17660,17660,17610,501
20241008,133800,676101820,17650,17650,17650,17650,0
20241008,133700,676101820,17650,17650,17650,17650,7
20241008,133600,675978270,17670,17670,17670,17670,0
20241008,133500,675978270,17670,17670,17710,17670,241
20241008,133400,671715800,17670,17670,17670,17670,42
20241008,133300,670973660,17670,17670,17670,17670,19
20241008,133200,670637930,17670,17680,17680,17670,201
20241008,133100,667086240,17670,17670,17670,17670,0
20241008,133000,667086240,17670,17670,17670,17670,0
20241008,132900,667086240,17670,17730,17730,17670,205
20241008,132800,663455990,17710,17710,17710,17710,0
20241008,132700,663455990,17710,17710,17710,17710,29
20241008,132600,662942400,17670,17680,17760,17670,154
20241008,132500,660212010,17860,17690,17860,17690,1000
20241008,132400,642453390,17690,17690,17690,17690,0
20241008,132300,642453390,17690,17660,17690,17660,1055
20241008,132200,623812130,17660,17660,17660,17660,10
20241008,132100,623635530,17660,17640,17660,17640,524
20241008,132000,614387110,17620,17620,17620,17620,0
20241008,131900,614387110,17620,17630,17630,17620,75
20241008,131800,613065010,17640,17610,17640,17610,80
20241008,131700,611655210,17610,17630,17630,17610,185
20241008,131600,608395520,17650,17650,17650,17650,0
20241008,131500,608395520,17650,17650,17650,17650,0
20241008,131400,608395520,17650,17650,17650,17650,1
20241008,131300,608377870,17650,17650,17650,17650,0
20241008,131200,608377870,17650,17650,17650,17650,3
20241008,131100,608324920,17650,17650,17650,17650,7
20241008,131000,608201370,17660,17660,17660,17660,2
20241008,130900,608166050,17660,17660,17660,17660,6
20241008,130800,608060090,17660,17660,17660,17660,0
20241008,130700,608060090,17660,17670,17670,17660,2
20241008,130600,608024760,17670,17670,17670,17670,2
20241008,130500,607989420,17670,17670,17670,17670,0
20241008,130400,607989420,17670,17670,17670,17670,0
20241008,130300,607989420,17670,17670,17690,17670,12
20241008,130200,607777320,17670,17670,17670,17670,3
20241008,130100,607724310,17690,17600,17690,17600,91
20241008,130000,606120640,17620,17620,17620,17620,716
20241008,125900,593504720,17600,17620,17620,17600,2304
20241008,125800,552941610,17620,17630,17630,17620,500
20241008,125700,544131070,17620,17620,17620,17620,0
20241008,125600,544131070,17620,17620,17620,17620,0
20241008,125500,544131070,17620,17620,17620,17620,0
20241008,125400,544131070,17620,17620,17620,17620,50
20241008,125300,543250070,17620,17620,17620,17620,0
20241008,125200,543250070,17620,17620,17620,17620,30
20241008,125100,542721470,17620,17620,17620,17620,0
20241008,125000,542721470,17620,17620,17620,17620,0
20241008,124900,542721470,17620,17620,17620,17620,0
20241008,124800,542721470,17620,17630,17630,17620,4
20241008,124700,542650980,17620,17650,17650,17620,330
20241008,124600,536834620,17640,17640,17640,17640,0
20241008,124500,536834620,17640,17640,17640,17640,0
20241008,124400,536834620,17640,17640,17640,17640,0
20241008,124300,536834620,17640,17640,17640,17640,0
20241008,124200,536834620,17640,17640,17640,17640,0
20241008,124100,536834620,17640,17640,17640,17640,0
20241008,124000,536834620,17640,17630,17640,17630,46
20241008,123900,536023630,17630,17630,17630,17630,0
20241008,123800,536023630,17630,17630,17630,17630,4
20241008,123700,535953110,17630,17630,17630,17630,4
20241008,123600,535882590,17630,17620,17630,17620,133
20241008,123500,533539120,17630,17630,17630,17630,1
20241008,123400,533521490,17630,17630,17630,17630,4
20241008,123300,533450970,17630,17630,17630,17630,6
20241008,123200,533345190,17630,17630,17630,17630,7
20241008,123100,533221780,17630,17630,17630,17630,1
20241008,123000,533204150,17630,17630,17630,17630,8
20241008,122900,533063110,17630,17630,17630,17630,44
20241008,122800,532287390,17630,17620,17630,17620,92
20241008,122700,530665590,17620,17620,17620,17620,418
20241008,122600,523300430,17630,17630,17630,17630,7
20241008,122500,523177020,17630,17630,17630,17630,2
20241008,122400,523141760,17630,17630,17630,17620,17
20241008,122300,522842060,17630,17660,17660,17630,140
20241008,122200,520370860,17630,17630,17630,17630,20
20241008,122100,520018260,17620,17660,17660,17620,500
20241008,122000,511198190,17650,17650,17650,17650,0
20241008,121900,511198190,17650,17650,17650,17650,3
20241008,121800,511145240,17660,17660,17660,17660,0
20241008,121700,511145240,17660,17660,17660,17660,0
20241008,121600,511145240,17660,17660,17660,17660,62
20241008,121500,510050320,17660,17690,17690,17660,3
20241008,121400,509997310,17660,17660,17660,17660,0
20241008,121300,509997310,17660,17660,17660,17660,0
20241008,121200,509997310,17660,17660,17660,17660,94
20241008,121100,508337270,17660,17650,17660,17650,103
20241008,121000,506518320,17650,17650,17650,17650,0
20241008,120900,506518320,17650,17650,17650,17650,0
20241008,120800,506518320,17650,17650,17650,17650,0
20241008,120700,506518320,17650,17650,17650,17650,2
20241008,120600,506483020,17650,17650,17650,17650,0
20241008,120500,506483020,17650,17660,17660,17650,108
20241008,120400,504576810,17650,17650,17650,17650,0
20241008,120300,504576810,17650,17650,17650,17650,50
20241008,120200,503694310,17660,17660,17660,17660,0
20241008,120100,503694310,17660,17650,17660,17650,28
20241008,120000,503199900,17650,17650,17650,17650,1
20241008,115900,503182250,17650,17650,17650,17650,5
20241008,115800,503094000,17650,17650,17650,17650,0
20241008,115700,503094000,17650,17650,17650,17650,55
20241008,115600,502123250,17650,17650,17650,17650,23
20241008,115500,501717300,17650,17650,17650,17650,1
20241008,115400,501699650,17650,17650,17650,17650,0
20241008,115300,501699650,17650,17650,17650,17650,0
20241008,115200,501699650,17650,17650,17650,17650,0
20241008,115100,501699650,17650,17660,17660,17650,5
20241008,115000,501611390,17660,17660,17660,17660,13
20241008,114900,501381810,17620,17620,17620,17620,44
20241008,114800,500606530,17610,17650,17650,17610,159
20241008,114700,497804640,17660,17660,17660,17660,1
20241008,114600,497786980,17670,17670,17670,17670,0
20241008,114500,497786980,17670,17670,17670,17670,2
20241008,114400,497751640,17670,17650,17670,17650,16
20241008,114300,497468940,17650,17650,17650,17650,0
20241008,114200,497468940,17650,17650,17650,17650,7
20241008,114100,497345390,17640,17640,17640,17640,2
20241008,114000,497310110,17640,17640,17640,17640,2
20241008,113900,497274830,17610,17610,17610,17610,0
20241008,113800,497274830,17610,17620,17620,17610,215
20241008,113700,493488490,17610,17610,17610,17610,0
20241008,113600,493488490,17610,17610,17610,17610,2
20241008,113500,493453270,17610,17640,17640,17610,450
20241008,113400,485522500,17690,17690,17690,17690,3
20241008,113300,485469430,17660,17660,17660,17660,55
20241008,113200,484498130,17660,17660,17660,17660,0
20241008,113100,484498130,17660,17660,17660,17660,65
20241008,113000,483350230,17660,17660,17660,17660,0
20241008,112900,483350230,17660,17660,17660,17660,2
20241008,112800,483314910,17710,17710,17710,17710,0
20241008,112700,483314910,17710,17710,17710,17710,0
20241008,112600,483314910,17710,17660,17720,17660,13
20241008,112500,483084700,17660,17620,17660,17620,21
20241008,112400,482714240,17620,17620,17620,17620,0
20241008,112300,482714240,17620,17620,17620,17620,0
20241008,112200,482714240,17620,17620,17620,17620,100
20241008,112100,480952240,17620,17620,17620,17620,0
20241008,112000,480952240,17620,17620,17620,17620,2
20241008,111900,480917000,17620,17620,17620,17620,4
20241008,111800,480846520,17620,17610,17620,17610,48
20241008,111700,480001230,17620,17620,17620,17620,1
20241008,111600,479983610,17620,17620,17620,17620,0
20241008,111500,479983610,17620,17620,17620,17620,105
20241008,111400,478133510,17620,17620,17620,17620,15
20241008,111300,477869210,17620,17630,17630,17620,57
20241008,111200,476864490,17630,17660,17660,17630,80
20241008,111100,475452890,17680,17680,17680,17680,35
20241008,111000,474834090,17680,17680,17680,17680,245
20241008,110900,470502490,17690,17700,17700,17690,26
20241008,110800,470042540,17730,17730,17730,17730,113
20241008,110700,468039050,17740,17740,17740,17740,0
20241008,110600,468039050,17740,17740,17740,17740,4
20241008,110500,467968090,17740,17740,17740,17740,14
20241008,110400,467719730,17740,17740,17740,17740,0
20241008,110300,467719730,17740,17740,17740,17740,0
20241008,110200,467719730,17740,17740,17740,17740,0
20241008,110100,467719730,17740,17740,17740,17740,0
20241008,110000,467719730,17740,17740,17740,17740,130
20241008,105900,465413530,17740,17740,17740,17740,0
20241008,105800,465413530,17740,17740,17740,17740,0
20241008,105700,465413530,17740,17740,17740,17740,0
20241008,105600,465413530,17740,17740,17740,17740,10
20241008,105500,465236130,17740,17740,17740,17740,0
20241008,105400,465236130,17740,17680,17750,17680,356
20241008,105300,458923020,17680,17680,17680,17680,0
20241008,105200,458923020,17680,17700,17730,17680,83
20241008,105100,457453650,17700,17700,17700,17700,142
20241008,105000,454940250,17620,17690,17690,17620,107
20241008,104900,453048470,17600,17600,17600,17600,0
20241008,104800,453048470,17600,17600,17600,17600,0
20241008,104700,453048470,17600,17600,17600,17600,1
20241008,104600,453030870,17600,17600,17600,17600,0
20241008,104500,453030870,17600,17600,17600,17600,0
20241008,104400,453030870,17600,17600,17600,17600,23
20241008,104300,452626070,17600,17600,17600,17600,0
20241008,104200,452626070,17600,17600,17600,17600,0
20241008,104100,452626070,17600,17600,17600,17600,1
20241008,104000,452608470,17590,17590,17590,17590,1
20241008,103900,452590880,17580,17580,17580,17580,0
20241008,103800,452590880,17580,17570,17590,17570,131
20241008,103700,450289000,17570,17590,17590,17570,481
20241008,103600,441831070,17590,17590,17590,17590,0
20241008,103500,441831070,17590,17590,17590,17590,59
20241008,103400,440793260,17590,17590,17590,17590,257
20241008,103300,436272630,17600,17610,17610,17600,315
20241008,103200,430727820,17610,17610,17610,17610,6
20241008,103100,430622160,17600,17600,17600,17600,0
20241008,103000,430622160,17600,17600,17600,17600,45
20241008,102900,429830160,17600,17600,17600,17600,0
20241008,102800,429830160,17600,17630,17630,17600,2110
20241008,102700,392680820,17660,17620,17660,17620,37
20241008,102600,392027800,17610,17610,17610,17610,60
20241008,102500,390971200,17610,17620,17620,17610,16
20241008,102400,390689430,17610,17660,17660,17610,130
20241008,102300,388396480,17660,17660,17660,17660,0
20241008,102200,388396480,17660,17600,17660,17600,34
20241008,102100,387797480,17590,17610,17610,17590,141
20241008,102000,385314970,17610,17610,17610,17600,1200
20241008,101900,364192750,17610,17630,17650,17610,798
20241008,101800,350136730,17620,17650,17650,17620,1488
20241008,101700,323893290,17650,17660,17660,17650,72
20241008,101600,322621840,17700,17700,17700,17700,4
20241008,101500,322551040,17660,17660,17660,17660,10
20241008,101400,322374440,17700,17700,17700,17650,463
20241008,101300,314197110,17660,17660,17660,17650,247
20241008,101200,309836110,17660,17660,17660,17660,97
20241008,101100,308123090,17660,17660,17660,17660,190
20241008,101000,304767690,17660,17660,17660,17660,20
20241008,100900,304414490,17660,17660,17660,17660,84
20241008,100800,302931050,17650,17660,17660,17650,346
20241008,100700,296822760,17660,17660,17660,17660,272
20241008,100600,292019240,17660,17680,17680,17660,339
20241008,100500,286027520,17700,17700,17700,17700,11
20241008,100400,285832820,17700,17700,17700,17700,12
20241008,100300,285620420,17690,17690,17690,17690,2
20241008,100200,285585040,17680,17730,17730,17680,1898
20241008,100100,251967400,17720,17720,17720,17720,0
20241008,100000,251967400,17720,17720,17720,17720,50
20241008,095900,251081400,17710,17710,17710,17710,0
20241008,095800,251081400,17710,17710,17710,17710,157
20241008,095700,248300930,17720,17720,17720,17720,1
20241008,095600,248283210,17710,17720,17770,17710,299
20241008,095500,242985830,17720,17720,17720,17720,15
20241008,095400,242720030,17720,17770,17770,17720,1563
20241008,095300,214978220,17810,17780,17810,17770,69
20241008,095200,213751560,17760,17760,17760,17760,0
20241008,095100,213751560,17760,17760,17760,17760,1
20241008,095000,213733800,17860,17810,17860,17760,69
20241008,094900,212505110,17870,17870,17870,17820,104
20241008,094800,210646730,17870,17810,17870,17810,56
20241008,094700,209649310,17810,17760,17810,17750,217
20241008,094600,205793160,17780,17800,17810,17770,69
20241008,094500,204565570,17810,17810,17810,17810,1
20241008,094400,204547760,17870,17830,17870,17800,212
20241008,094300,200766190,17800,17760,17800,17760,729
20241008,094200,187791560,17760,17760,17760,17760,69
20241008,094100,186566120,17760,17760,17760,17760,37
20241008,094000,185909000,17760,17740,17760,17740,24
20241008,093900,185483100,17720,17730,17730,17720,40
20241008,093800,184774270,17730,17740,17740,17730,331
20241008,093700,178904780,17740,17770,17770,17740,398
20241008,093600,171839760,17760,17760,17760,17760,0
20241008,093500,171839760,17760,17760,17760,17760,59
20241008,093400,170791920,17730,17740,17740,17730,142
20241008,093300,168273300,17740,17730,17740,17730,6
20241008,093200,168166870,17730,17730,17730,17730,1
20241008,093100,168149140,17730,17730,17730,17730,85
20241008,093000,166642090,17740,17740,17740,17740,97
20241008,092900,164921310,17740,17740,17740,17740,7
20241008,092800,164797130,17750,17760,17760,17750,35
20241008,092700,164175770,17760,17740,17760,17740,50
20241008,092600,163288670,17740,17740,17740,17740,242
20241008,092500,158995590,17740,17770,17770,17740,268
20241008,092400,154237260,17770,17790,17790,17770,253
20241008,092300,149739870,17790,17810,17810,17790,330
20241008,092200,143866970,17810,17880,17880,17810,910
20241008,092100,127649480,17870,17870,17870,17870,0
20241008,092000,127649480,17870,17810,17870,17810,221
20241008,091900,123702390,17810,17810,17820,17810,90
20241008,091800,122099340,17810,17860,17860,17810,58
20241008,091700,121063510,17860,17800,17860,17800,93
20241008,091600,119404890,17800,17800,17800,17790,101
20241008,091500,117607700,17790,17790,17790,17790,512
20241008,091400,108499220,17790,17790,17790,17790,0
20241008,091300,108499220,17790,17780,17790,17780,363
20241008,091200,102041550,17780,17790,17790,17780,66
20241008,091100,100867530,17790,17760,17790,17760,567
20241008,091000,90791390,17750,17800,17800,17720,726
20241008,090900,77893870,17800,17840,17840,17800,397
20241008,090800,70814910,17840,17920,17930,17840,466
20241008,090700,62487900,17920,17920,17920,17920,80
20241008,090600,61054300,17920,17920,17920,17920,330
20241008,090500,55140700,17920,17840,17920,17840,248
20241008,090400,50709580,17800,17810,17850,17800,349
20241008,090300,44490520,17810,17840,17840,17810,764
20241008,090200,30878390,17830,17850,17850,17810,741
20241008,090100,17664190,17840,17850,17900,17840,208
20241008,090000,13951240,17840,17840,17850,17840,782