KissMeData/093050/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,200400,562753450,15290,15290,15290,15290,148
20241017,200300,562753450,15290,15290,15290,15290,0
20241017,200200,562753450,15290,15290,15290,15290,0
20241017,200100,562753450,15290,15290,15290,15290,0
20241017,200000,562753450,15290,15290,15290,15290,0
20241017,195900,562753450,15290,15290,15290,15290,0
20241017,195800,562753450,15290,15290,15290,15290,0
20241017,195700,562753450,15290,15290,15290,15290,0
20241017,195600,562753450,15290,15290,15290,15290,0
20241017,195500,562753450,15290,15290,15290,15290,0
20241017,195400,562753450,15290,15290,15290,15290,0
20241017,195300,562753450,15290,15290,15290,15290,0
20241017,195200,562753450,15290,15290,15290,15290,0
20241017,195100,562753450,15290,15290,15290,15290,0
20241017,195000,562753450,15290,15290,15290,15290,0
20241017,194900,562753450,15290,15290,15290,15290,0
20241017,194800,562753450,15290,15290,15290,15290,0
20241017,194700,562753450,15290,15290,15290,15290,0
20241017,194600,562753450,15290,15290,15290,15290,0
20241017,194500,562753450,15290,15290,15290,15290,0
20241017,194400,562753450,15290,15290,15290,15290,0
20241017,194300,562753450,15290,15290,15290,15290,0
20241017,194200,562753450,15290,15290,15290,15290,0
20241017,194100,562753450,15290,15290,15290,15290,0
20241017,194000,562753450,15290,15290,15290,15290,0
20241017,193900,562753450,15290,15290,15290,15290,0
20241017,193800,562753450,15290,15290,15290,15290,0
20241017,193700,562753450,15290,15290,15290,15290,0
20241017,193600,562753450,15290,15290,15290,15290,0
20241017,193500,562753450,15290,15290,15290,15290,0
20241017,193400,562753450,15290,15290,15290,15290,148
20241017,193300,562753450,15290,15290,15290,15290,0
20241017,193200,562753450,15290,15290,15290,15290,0
20241017,193100,562753450,15290,15290,15290,15290,0
20241017,193000,562753450,15290,15290,15290,15290,0
20241017,192900,562753450,15290,15290,15290,15290,0
20241017,192800,562753450,15290,15290,15290,15290,0
20241017,192700,562753450,15290,15290,15290,15290,0
20241017,192600,562753450,15290,15290,15290,15290,0
20241017,192500,562753450,15290,15290,15290,15290,0
20241017,192400,562753450,15290,15290,15290,15290,0
20241017,192300,562753450,15290,15290,15290,15290,0
20241017,192200,562753450,15290,15290,15290,15290,0
20241017,192100,562753450,15290,15290,15290,15290,0
20241017,192000,562753450,15290,15290,15290,15290,0
20241017,191900,562753450,15290,15290,15290,15290,0
20241017,191800,562753450,15290,15290,15290,15290,0
20241017,191700,562753450,15290,15290,15290,15290,0
20241017,191600,562753450,15290,15290,15290,15290,0
20241017,191500,562753450,15290,15290,15290,15290,0
20241017,191400,562753450,15290,15290,15290,15290,0
20241017,191300,562753450,15290,15290,15290,15290,0
20241017,191200,562753450,15290,15290,15290,15290,0
20241017,191100,562753450,15290,15290,15290,15290,0
20241017,191000,562753450,15290,15290,15290,15290,0
20241017,190900,562753450,15290,15290,15290,15290,0
20241017,190800,562753450,15290,15290,15290,15290,0
20241017,190700,562753450,15290,15290,15290,15290,0
20241017,190600,562753450,15290,15290,15290,15290,0
20241017,190500,562753450,15290,15290,15290,15290,0
20241017,190400,562753450,15290,15290,15290,15290,148
20241017,190300,562753450,15290,15290,15290,15290,0
20241017,190200,562753450,15290,15290,15290,15290,0
20241017,190100,562753450,15290,15290,15290,15290,0
20241017,190000,562753450,15290,15290,15290,15290,0
20241017,185900,562753450,15290,15290,15290,15290,0
20241017,185800,562753450,15290,15290,15290,15290,0
20241017,185700,562753450,15290,15290,15290,15290,0
20241017,185600,562753450,15290,15290,15290,15290,0
20241017,185500,562753450,15290,15290,15290,15290,0
20241017,185400,562753450,15290,15290,15290,15290,0
20241017,185300,562753450,15290,15290,15290,15290,0
20241017,185200,562753450,15290,15290,15290,15290,0
20241017,185100,562753450,15290,15290,15290,15290,0
20241017,185000,562753450,15290,15290,15290,15290,0
20241017,184900,562753450,15290,15290,15290,15290,0
20241017,184800,562753450,15290,15290,15290,15290,0
20241017,184700,562753450,15290,15290,15290,15290,0
20241017,184600,562753450,15290,15290,15290,15290,0
20241017,184500,562753450,15290,15290,15290,15290,0
20241017,184400,562753450,15290,15290,15290,15290,0
20241017,184300,562753450,15290,15290,15290,15290,0
20241017,184200,562753450,15290,15290,15290,15290,0
20241017,184100,562753450,15290,15290,15290,15290,0
20241017,184000,562753450,15290,15290,15290,15290,0
20241017,183900,562753450,15290,15290,15290,15290,0
20241017,183800,562753450,15290,15290,15290,15290,0
20241017,183700,562753450,15290,15290,15290,15290,0
20241017,183600,562753450,15290,15290,15290,15290,0
20241017,183500,562753450,15290,15290,15290,15290,0
20241017,183400,562753450,15290,15290,15290,15290,148
20241017,183300,562753450,15290,15290,15290,15290,0
20241017,183200,562753450,15290,15290,15290,15290,0
20241017,183100,562753450,15290,15290,15290,15290,0
20241017,183000,562753450,15290,15290,15290,15290,0
20241017,182900,562753450,15290,15290,15290,15290,0
20241017,182800,562753450,15290,15290,15290,15290,0
20241017,182700,562753450,15290,15290,15290,15290,0
20241017,182600,562753450,15290,15290,15290,15290,0
20241017,182500,562753450,15290,15290,15290,15290,0
20241017,182400,562753450,15290,15290,15290,15290,0
20241017,182300,562753450,15290,15290,15290,15290,0
20241017,182200,562753450,15290,15290,15290,15290,0
20241017,182100,562753450,15290,15290,15290,15290,0
20241017,182000,562753450,15290,15290,15290,15290,0
20241017,181900,562753450,15290,15290,15290,15290,0
20241017,181800,562753450,15290,15290,15290,15290,0
20241017,181700,562753450,15290,15290,15290,15290,0
20241017,181600,562753450,15290,15290,15290,15290,0
20241017,181500,562753450,15290,15290,15290,15290,0
20241017,181400,562753450,15290,15290,15290,15290,0
20241017,181300,562753450,15290,15290,15290,15290,0
20241017,181200,562753450,15290,15290,15290,15290,0
20241017,181100,562753450,15290,15290,15290,15290,0
20241017,181000,562753450,15290,15290,15290,15290,0
20241017,180900,562753450,15290,15290,15290,15290,0
20241017,180800,562753450,15290,15290,15290,15290,0
20241017,180700,562753450,15290,15290,15290,15290,0
20241017,180600,562753450,15290,15290,15290,15290,0
20241017,180500,562753450,15290,15290,15290,15290,0
20241017,180400,562753450,15290,15290,15290,15290,148
20241017,180300,562753450,15290,15290,15290,15290,0
20241017,180200,562753450,15290,15290,15290,15290,0
20241017,180100,562753450,15290,15290,15290,15290,0
20241017,180000,562753450,15290,15290,15290,15290,0
20241017,175900,562753450,15290,15290,15290,15290,0
20241017,175800,562753450,15290,15290,15290,15290,0
20241017,175700,562753450,15290,15290,15290,15290,0
20241017,175600,562753450,15290,15290,15290,15290,0
20241017,175500,562753450,15290,15290,15290,15290,0
20241017,175400,562753450,15290,15290,15290,15290,0
20241017,175300,562753450,15290,15290,15290,15290,0
20241017,175200,562753450,15290,15290,15290,15290,0
20241017,175100,562753450,15290,15290,15290,15290,0
20241017,175000,562753450,15290,15290,15290,15290,0
20241017,174900,562753450,15290,15290,15290,15290,0
20241017,174800,562753450,15290,15290,15290,15290,0
20241017,174700,562753450,15290,15290,15290,15290,0
20241017,174600,562753450,15290,15290,15290,15290,0
20241017,174500,562753450,15290,15290,15290,15290,0
20241017,174400,562753450,15290,15290,15290,15290,0
20241017,174300,562753450,15290,15290,15290,15290,0
20241017,174200,562753450,15290,15290,15290,15290,0
20241017,174100,562753450,15290,15290,15290,15290,0
20241017,174000,562753450,15290,15290,15290,15290,0
20241017,173900,562753450,15290,15290,15290,15290,0
20241017,173800,562753450,15290,15290,15290,15290,0
20241017,173700,562753450,15290,15290,15290,15290,0
20241017,173600,562753450,15290,15290,15290,15290,0
20241017,173500,562753450,15290,15290,15290,15290,0
20241017,173400,562753450,15290,15290,15290,15290,148
20241017,173300,562753450,15290,15290,15290,15290,0
20241017,173200,562753450,15290,15290,15290,15290,0
20241017,173100,562753450,15290,15290,15290,15290,0
20241017,173000,562753450,15290,15290,15290,15290,0
20241017,172900,562753450,15290,15290,15290,15290,0
20241017,172800,562753450,15290,15290,15290,15290,0
20241017,172700,562753450,15290,15290,15290,15290,0
20241017,172600,562753450,15290,15290,15290,15290,0
20241017,172500,562753450,15290,15290,15290,15290,0
20241017,172400,562753450,15290,15290,15290,15290,0
20241017,172300,562753450,15290,15290,15290,15290,0
20241017,172200,562753450,15290,15290,15290,15290,0
20241017,172100,562753450,15290,15290,15290,15290,0
20241017,172000,562753450,15290,15290,15290,15290,0
20241017,171900,562753450,15290,15290,15290,15290,0
20241017,171800,562753450,15290,15290,15290,15290,0
20241017,171700,562753450,15290,15290,15290,15290,0
20241017,171600,562753450,15290,15290,15290,15290,0
20241017,171500,562753450,15290,15290,15290,15290,0
20241017,171400,562753450,15290,15290,15290,15290,0
20241017,171300,562753450,15290,15290,15290,15290,0
20241017,171200,562753450,15290,15290,15290,15290,0
20241017,171100,562753450,15290,15290,15290,15290,0
20241017,171000,562753450,15290,15290,15290,15290,0
20241017,170900,562753450,15290,15290,15290,15290,0
20241017,170800,562753450,15290,15290,15290,15290,0
20241017,170700,562753450,15290,15290,15290,15290,0
20241017,170600,562753450,15290,15290,15290,15290,0
20241017,170500,562753450,15290,15290,15290,15290,0
20241017,170400,562753450,15290,15290,15290,15290,148
20241017,170300,562753450,15290,15290,15290,15290,0
20241017,170200,562753450,15290,15290,15290,15290,0
20241017,170100,562753450,15290,15290,15290,15290,0
20241017,170000,562753450,15290,15290,15290,15290,0
20241017,165900,562753450,15290,15290,15290,15290,0
20241017,165800,562753450,15290,15290,15290,15290,0
20241017,165700,562753450,15290,15290,15290,15290,0
20241017,165600,562753450,15290,15290,15290,15290,0
20241017,165500,562753450,15290,15290,15290,15290,0
20241017,165400,562753450,15290,15290,15290,15290,0
20241017,165300,562753450,15290,15290,15290,15290,0
20241017,165200,562753450,15290,15290,15290,15290,0
20241017,165100,562753450,15290,15290,15290,15290,0
20241017,165000,562753450,15290,15290,15290,15290,0
20241017,164900,562753450,15290,15290,15290,15290,0
20241017,164800,562753450,15290,15290,15290,15290,0
20241017,164700,562753450,15290,15290,15290,15290,0
20241017,164600,562753450,15290,15290,15290,15290,0
20241017,164500,562753450,15290,15290,15290,15290,0
20241017,164400,562753450,15290,15290,15290,15290,0
20241017,164300,562753450,15290,15290,15290,15290,0
20241017,164200,562753450,15290,15290,15290,15290,0
20241017,164100,562753450,15290,15290,15290,15290,0
20241017,164000,562753450,15290,15290,15290,15290,0
20241017,163900,562753450,15290,15290,15290,15290,0
20241017,163800,562753450,15290,15290,15290,15290,0
20241017,163700,562753450,15290,15290,15290,15290,0
20241017,163600,562753450,15290,15290,15290,15290,0
20241017,163500,562753450,15290,15290,15290,15290,0
20241017,163400,562753450,15290,15290,15290,15290,148
20241017,163300,562753450,15290,15290,15290,15290,0
20241017,163200,562753450,15290,15290,15290,15290,0
20241017,163100,562753450,15290,15290,15290,15290,0
20241017,163000,562753450,15290,15290,15290,15290,0
20241017,162900,562753450,15290,15290,15290,15290,0
20241017,162800,562753450,15290,15290,15290,15290,0
20241017,162700,562753450,15290,15290,15290,15290,0
20241017,162600,562753450,15290,15290,15290,15290,0
20241017,162500,562753450,15290,15290,15290,15290,0
20241017,162400,562753450,15290,15290,15290,15290,0
20241017,162300,562753450,15290,15290,15290,15290,0
20241017,162200,562753450,15290,15290,15290,15290,0
20241017,162100,562753450,15290,15290,15290,15290,0
20241017,162000,562753450,15290,15290,15290,15290,0
20241017,161900,562753450,15290,15290,15290,15290,0
20241017,161800,562753450,15290,15290,15290,15290,0
20241017,161700,562753450,15290,15290,15290,15290,0
20241017,161600,562753450,15290,15290,15290,15290,0
20241017,161500,562753450,15290,15290,15290,15290,0
20241017,161400,562753450,15290,15290,15290,15290,0
20241017,161300,562753450,15290,15290,15290,15290,0
20241017,161200,562753450,15290,15290,15290,15290,0
20241017,161100,562753450,15290,15290,15290,15290,0
20241017,161000,562753450,15290,15290,15290,15290,0
20241017,160900,562753450,15290,15290,15290,15290,0
20241017,160800,562753450,15290,15290,15290,15290,0
20241017,160700,562753450,15290,15290,15290,15290,0
20241017,160600,562753450,15290,15290,15290,15290,0
20241017,160500,562753450,15290,15290,15290,15290,0
20241017,160400,562753450,15290,15290,15290,15290,148
20241017,160300,562753450,15290,15290,15290,15290,0
20241017,160200,562753450,15290,15290,15290,15290,0
20241017,160100,562753450,15290,15290,15290,15290,0
20241017,160000,562753450,15290,15290,15290,15290,0
20241017,155900,562753450,15290,15290,15290,15290,0
20241017,155800,562753450,15290,15290,15290,15290,0
20241017,155700,562753450,15290,15290,15290,15290,0
20241017,155600,562753450,15290,15290,15290,15290,0
20241017,155500,562753450,15290,15290,15290,15290,0
20241017,155400,562753450,15290,15290,15290,15290,0
20241017,155300,562753450,15290,15290,15290,15290,0
20241017,155200,562753450,15290,15290,15290,15290,0
20241017,155100,562753450,15290,15290,15290,15290,0
20241017,155000,562753450,15290,15290,15290,15290,0
20241017,154900,562753450,15290,15290,15290,15290,0
20241017,154800,562753450,15290,15290,15290,15290,0
20241017,154700,562753450,15290,15290,15290,15290,0
20241017,154600,562753450,15290,15290,15290,15290,0
20241017,154500,562753450,15290,15290,15290,15290,0
20241017,154400,562753450,15290,15290,15290,15290,0
20241017,154300,562753450,15290,15290,15290,15290,0
20241017,154200,562753450,15290,15290,15290,15290,0
20241017,154100,562753450,15290,15290,15290,15290,0
20241017,154000,562753450,15290,15290,15290,15290,0
20241017,153900,562753450,15290,15290,15290,15290,0
20241017,153800,562753450,15290,15290,15290,15290,0
20241017,153700,562753450,15290,15290,15290,15290,0
20241017,153600,562753450,15290,15290,15290,15290,0
20241017,153500,562753450,15290,15290,15290,15290,0
20241017,153400,562753450,15290,15290,15290,15290,148
20241017,153300,562753450,15290,15290,15290,15290,0
20241017,153200,562753450,15290,15290,15290,15290,0
20241017,153100,562753450,15290,15290,15290,15290,0
20241017,153000,562753450,15290,15290,15290,15290,148
20241017,152900,560490530,15200,15200,15200,15200,0
20241017,152800,560490530,15200,15200,15200,15200,0
20241017,152700,560490530,15200,15200,15200,15200,0
20241017,152600,560490530,15200,15200,15200,15200,0
20241017,152500,560490530,15200,15200,15200,15200,0
20241017,152400,560490530,15200,15200,15200,15200,0
20241017,152300,560490530,15200,15200,15200,15200,0
20241017,152200,560490530,15200,15200,15200,15200,0
20241017,152100,560490530,15200,15200,15200,15200,0
20241017,152000,560490530,15200,15200,15200,15200,0
20241017,151900,560490530,15200,15230,15230,15200,86
20241017,151800,559183270,15200,15190,15230,15190,48
20241017,151700,558453890,15190,15190,15190,15180,62
20241017,151600,557512160,15190,15180,15190,15180,22
20241017,151500,557178050,15190,15190,15190,15190,12
20241017,151400,556995770,15190,15190,15190,15190,3
20241017,151300,556950200,15170,15180,15180,15170,4
20241017,151200,556889490,15190,15170,15190,15170,4
20241017,151100,556828760,15160,15150,15160,15150,75
20241017,151000,555692480,15160,15180,15180,15160,112
20241017,150900,553993540,15190,15190,15190,15190,5
20241017,150800,553917590,15180,15180,15180,15180,0
20241017,150700,553917590,15180,15180,15180,15180,9
20241017,150600,553780970,15170,15170,15170,15170,0
20241017,150500,553780970,15170,15170,15180,15170,18
20241017,150400,553507900,15180,15180,15180,15180,5
20241017,150300,553432000,15190,15200,15200,15190,103
20241017,150200,551866430,15200,15200,15200,15200,0
20241017,150100,551866430,15200,15200,15200,15200,100
20241017,150000,550346430,15190,15190,15190,15190,1
20241017,145900,550331240,15190,15190,15190,15190,0
20241017,145800,550331240,15190,15190,15190,15190,0
20241017,145700,550331240,15190,15180,15190,15180,3
20241017,145600,550285680,15170,15160,15170,15160,18
20241017,145500,550012660,15200,15200,15200,15200,0
20241017,145400,550012660,15200,15200,15200,15200,0
20241017,145300,550012660,15200,15200,15200,15200,713
20241017,145200,539175060,15210,15210,15210,15210,21
20241017,145100,538855650,15210,15210,15210,15210,0
20241017,145000,538855650,15210,15210,15210,15210,28
20241017,144900,538429770,15210,15210,15210,15210,0
20241017,144800,538429770,15210,15210,15210,15210,0
20241017,144700,538429770,15210,15210,15210,15210,4
20241017,144600,538368930,15210,15210,15210,15210,4
20241017,144500,538308090,15210,15210,15210,15210,8
20241017,144400,538186410,15220,15220,15220,15220,0
20241017,144300,538186410,15220,15220,15220,15220,1
20241017,144200,538171190,15210,15210,15220,15210,51
20241017,144100,537395470,15210,15210,15210,15210,4
20241017,144000,537334630,15220,15220,15220,15220,2
20241017,143900,537304190,15230,15230,15230,15230,0
20241017,143800,537304190,15230,15230,15230,15230,1
20241017,143700,537288960,15210,15220,15220,15210,13
20241017,143600,537091200,15230,15230,15230,15230,0
20241017,143500,537091200,15230,15230,15230,15230,1
20241017,143400,537075970,15220,15220,15220,15220,1
20241017,143300,537060750,15230,15230,15230,15230,2
20241017,143200,537030290,15230,15230,15230,15230,0
20241017,143100,537030290,15230,15230,15230,15230,0
20241017,143000,537030290,15230,15230,15230,15230,0
20241017,142900,537030290,15230,15230,15230,15230,0
20241017,142800,537030290,15230,15230,15230,15230,0
20241017,142700,537030290,15230,15230,15230,15230,0
20241017,142600,537030290,15230,15230,15230,15230,0
20241017,142500,537030290,15230,15140,15230,15140,505
20241017,142400,529379410,15140,15140,15140,15140,75
20241017,142300,528243910,15150,15170,15170,15150,837
20241017,142200,515556840,15150,15170,15170,15150,363
20241017,142100,510053870,15170,15180,15180,15170,29
20241017,142000,509613790,15180,15180,15180,15180,13
20241017,141900,509416450,15180,15180,15180,15180,37
20241017,141800,508854790,15190,15200,15200,15180,302
20241017,141700,504266360,15200,15210,15210,15200,251
20241017,141600,500449850,15210,15210,15210,15210,0
20241017,141500,500449850,15210,15210,15210,15210,0
20241017,141400,500449850,15210,15210,15210,15210,4
20241017,141300,500389010,15210,15210,15210,15210,0
20241017,141200,500389010,15210,15210,15210,15210,0
20241017,141100,500389010,15210,15210,15210,15210,1
20241017,141000,500373800,15210,15210,15210,15210,4
20241017,140900,500312960,15210,15210,15210,15210,0
20241017,140800,500312960,15210,15210,15210,15210,0
20241017,140700,500312960,15210,15210,15210,15210,0
20241017,140600,500312960,15210,15210,15210,15210,0
20241017,140500,500312960,15210,15210,15210,15210,4
20241017,140400,500252120,15210,15210,15210,15210,0
20241017,140300,500252120,15210,15210,15210,15210,1
20241017,140200,500236910,15210,15210,15210,15210,24
20241017,140100,499871870,15210,15210,15210,15210,0
20241017,140000,499871870,15210,15210,15210,15210,0
20241017,135900,499871870,15210,15210,15210,15210,0
20241017,135800,499871870,15210,15210,15210,15210,4
20241017,135700,499811030,15210,15210,15210,15210,1
20241017,135600,499795820,15210,15210,15210,15210,0
20241017,135500,499795820,15210,15210,15210,15210,0
20241017,135400,499795820,15210,15210,15210,15210,4
20241017,135300,499734980,15220,15220,15220,15220,1
20241017,135200,499719760,15220,15220,15220,15220,0
20241017,135100,499719760,15220,15220,15220,15220,117
20241017,135000,497939020,15220,15230,15230,15210,131
20241017,134900,495944410,15230,15230,15230,15230,0
20241017,134800,495944410,15230,15230,15230,15230,10
20241017,134700,495792110,15240,15240,15240,15240,1
20241017,134600,495776870,15240,15240,15240,15240,0
20241017,134500,495776870,15240,15240,15240,15240,15
20241017,134400,495548270,15230,15230,15230,15230,0
20241017,134300,495548270,15230,15240,15240,15230,55
20241017,134200,494710280,15240,15230,15240,15230,18
20241017,134100,494436010,15240,15240,15240,15240,0
20241017,134000,494436010,15240,15240,15240,15240,0
20241017,133900,494436010,15240,15240,15240,15240,31
20241017,133800,493963570,15250,15250,15250,15250,0
20241017,133700,493963570,15250,15260,15260,15250,102
20241017,133600,492408060,15250,15250,15250,15250,0
20241017,133500,492408060,15250,15250,15250,15250,0
20241017,133400,492408060,15250,15250,15250,15250,1
20241017,133300,492392810,15250,15250,15250,15250,0
20241017,133200,492392810,15250,15250,15250,15250,0
20241017,133100,492392810,15250,15270,15270,15250,122
20241017,133000,490530210,15280,15290,15290,15280,1390
20241017,132900,469278130,15290,15290,15290,15290,0
20241017,132800,469278130,15290,15290,15290,15290,0
20241017,132700,469278130,15290,15290,15290,15290,0
20241017,132600,469278130,15290,15290,15290,15290,0
20241017,132500,469278130,15290,15290,15290,15290,0
20241017,132400,469278130,15290,15290,15290,15290,415
20241017,132300,462932780,15300,15300,15300,15300,2
20241017,132200,462902180,15300,15300,15300,15300,0
20241017,132100,462902180,15300,15300,15300,15300,10
20241017,132000,462749180,15300,15300,15300,15300,0
20241017,131900,462749180,15300,15300,15300,15300,1
20241017,131800,462733880,15300,15330,15330,15300,1110
20241017,131700,445749740,15340,15310,15340,15310,97
20241017,131600,444263000,15290,15310,15310,15290,409
20241017,131500,438008050,15320,15330,15330,15320,252
20241017,131400,434145040,15340,15340,15340,15340,0
20241017,131300,434145040,15340,15340,15340,15340,0
20241017,131200,434145040,15340,15340,15340,15340,1
20241017,131100,434129700,15310,15310,15310,15310,50
20241017,131000,433364200,15330,15330,15330,15330,424
20241017,130900,426864280,15330,15330,15330,15330,0
20241017,130800,426864280,15330,15330,15330,15330,0
20241017,130700,426864280,15330,15340,15350,15330,40
20241017,130600,426251000,15340,15340,15340,15340,0
20241017,130500,426251000,15340,15340,15340,15340,0
20241017,130400,426251000,15340,15340,15340,15340,2
20241017,130300,426220320,15330,15320,15330,15320,19
20241017,130200,425929070,15330,15330,15330,15330,0
20241017,130100,425929070,15330,15330,15330,15330,33
20241017,130000,425423180,15330,15330,15330,15330,0
20241017,125900,425423180,15330,15330,15330,15330,0
20241017,125800,425423180,15330,15320,15330,15320,50
20241017,125700,424657130,15320,15320,15320,15320,54
20241017,125600,423829850,15300,15320,15320,15300,392
20241017,125500,417832000,15330,15330,15330,15330,10
20241017,125400,417678700,15330,15330,15330,15330,0
20241017,125300,417678700,15330,15330,15330,15330,0
20241017,125200,417678700,15330,15330,15330,15330,0
20241017,125100,417678700,15330,15330,15330,15320,12
20241017,125000,417494760,15330,15330,15330,15330,0
20241017,124900,417494760,15330,15330,15330,15330,1
20241017,124800,417479430,15320,15320,15320,15320,0
20241017,124700,417479430,15320,15310,15320,15310,69
20241017,124600,416422710,15300,15300,15300,15300,79
20241017,124500,415214010,15300,15300,15300,15300,12
20241017,124400,415030410,15300,15300,15300,15300,0
20241017,124300,415030410,15300,15300,15300,15300,4
20241017,124200,414969210,15300,15300,15300,15300,0
20241017,124100,414969210,15300,15300,15300,15300,0
20241017,124000,414969210,15300,15300,15300,15300,24
20241017,123900,414602010,15300,15300,15300,15300,1
20241017,123800,414586710,15300,15300,15300,15300,0
20241017,123700,414586710,15300,15300,15300,15300,4
20241017,123600,414525510,15310,15310,15310,15310,0
20241017,123500,414525510,15310,15310,15310,15310,6
20241017,123400,414433650,15310,15310,15310,15310,0
20241017,123300,414433650,15310,15310,15310,15310,97
20241017,123200,412948580,15310,15310,15310,15310,4
20241017,123100,412887340,15320,15320,15320,15320,0
20241017,123000,412887340,15320,15320,15320,15320,0
20241017,122900,412887340,15320,15320,15320,15320,0
20241017,122800,412887340,15320,15320,15320,15320,0
20241017,122700,412887340,15320,15320,15320,15320,0
20241017,122600,412887340,15320,15320,15320,15320,145
20241017,122500,410665940,15310,15330,15330,15310,1777
20241017,122400,383440600,15330,15330,15330,15330,1
20241017,122300,383425270,15330,15330,15330,15330,0
20241017,122200,383425270,15330,15330,15330,15330,1
20241017,122100,383409940,15330,15330,15330,15330,4
20241017,122000,383348620,15330,15330,15330,15330,0
20241017,121900,383348620,15330,15330,15330,15330,0
20241017,121800,383348620,15330,15330,15330,15330,25
20241017,121700,382965370,15330,15330,15330,15330,90
20241017,121600,381585670,15330,15330,15330,15330,0
20241017,121500,381585670,15330,15330,15330,15330,4
20241017,121400,381524350,15330,15330,15330,15330,0
20241017,121300,381524350,15330,15330,15330,15330,4
20241017,121200,381463030,15330,15330,15330,15330,1
20241017,121100,381447700,15330,15330,15330,15330,4
20241017,121000,381386380,15330,15330,15330,15330,0
20241017,120900,381386380,15330,15330,15330,15330,1
20241017,120800,381371050,15330,15330,15330,15330,10
20241017,120700,381217750,15330,15330,15330,15330,1
20241017,120600,381202420,15330,15330,15330,15330,0
20241017,120500,381202420,15330,15330,15330,15330,4
20241017,120400,381141100,15330,15330,15330,15330,0
20241017,120300,381141100,15330,15330,15330,15330,5
20241017,120200,381064450,15330,15330,15330,15330,200
20241017,120100,377998450,15330,15330,15330,15330,21
20241017,120000,377676520,15330,15330,15330,15330,4
20241017,115900,377615200,15330,15350,15350,15330,1005
20241017,115800,362208520,15350,15350,15350,15350,0
20241017,115700,362208520,15350,15350,15350,15350,0
20241017,115600,362208520,15350,15350,15350,15350,0
20241017,115500,362208520,15350,15350,15350,15350,1
20241017,115400,362193170,15370,15370,15370,15370,10
20241017,115300,362039470,15380,15380,15380,15380,2
20241017,115200,362008710,15370,15370,15370,15370,0
20241017,115100,362008710,15370,15370,15370,15370,0
20241017,115000,362008710,15370,15370,15370,15370,0
20241017,114900,362008710,15370,15370,15370,15370,0
20241017,114800,362008710,15370,15370,15370,15370,0
20241017,114700,362008710,15370,15370,15370,15370,55
20241017,114600,361163360,15360,15360,15360,15360,0
20241017,114500,361163360,15360,15360,15360,15360,0
20241017,114400,361163360,15360,15360,15360,15360,0
20241017,114300,361163360,15360,15360,15360,15360,7
20241017,114200,361055840,15370,15370,15370,15370,0
20241017,114100,361055840,15370,15370,15370,15370,2
20241017,114000,361025100,15340,15340,15340,15340,23
20241017,113900,360672280,15370,15350,15370,15340,95
20241017,113800,359214410,15350,15350,15370,15350,47
20241017,113700,358492940,15350,15360,15360,15350,29
20241017,113600,358047760,15350,15350,15350,15350,46
20241017,113500,357341660,15340,15360,15360,15340,141
20241017,113400,355177550,15360,15360,15360,15360,28
20241017,113300,354747470,15380,15340,15380,15340,169
20241017,113200,352152760,15360,15340,15360,15340,52
20241017,113100,351355010,15350,15370,15380,15350,1156
20241017,113000,333609660,15380,15370,15380,15370,10
20241017,112900,333455920,15380,15380,15380,15380,7
20241017,112800,333348260,15370,15370,15370,15370,4
20241017,112700,333286780,15380,15380,15380,15370,8
20241017,112600,333163750,15380,15380,15380,15370,4
20241017,112500,333102240,15380,15380,15380,15380,8
20241017,112400,332979200,15380,15380,15380,15380,0
20241017,112300,332979200,15380,15380,15380,15380,2
20241017,112200,332948440,15370,15370,15370,15370,0
20241017,112100,332948440,15370,15370,15370,15370,6
20241017,112000,332856220,15360,15380,15380,15360,296
20241017,111900,328306600,15380,15360,15380,15360,9
20241017,111800,328168320,15380,15370,15380,15370,2
20241017,111700,328137570,15370,15330,15370,15330,14
20241017,111600,327922630,15360,15360,15360,15360,4
20241017,111500,327861190,15350,15350,15350,15350,10
20241017,111400,327707690,15330,15330,15330,15330,13
20241017,111300,327508400,15340,15330,15340,15330,104
20241017,111200,325913080,15330,15330,15330,15330,78
20241017,111100,324717340,15330,15330,15330,15330,1022
20241017,111000,309050080,15330,15330,15330,15330,0
20241017,110900,309050080,15330,15330,15330,15330,4
20241017,110800,308988760,15330,15330,15330,15330,0
20241017,110700,308988760,15330,15330,15330,15330,5
20241017,110600,308912110,15330,15330,15330,15330,0
20241017,110500,308912110,15330,15330,15330,15330,5
20241017,110400,308835460,15330,15330,15330,15330,0
20241017,110300,308835460,15330,15330,15330,15330,1
20241017,110200,308820130,15330,15330,15330,15330,4
20241017,110100,308758810,15330,15330,15330,15330,0
20241017,110000,308758810,15330,15330,15330,15330,0
20241017,105900,308758810,15330,15330,15330,15330,4
20241017,105800,308697490,15330,15330,15330,15330,1
20241017,105700,308682160,15330,15330,15330,15330,4
20241017,105600,308620840,15330,15330,15330,15330,0
20241017,105500,308620840,15330,15330,15330,15330,27
20241017,105400,308206930,15330,15340,15340,15330,20
20241017,105300,307900140,15340,15340,15340,15340,36
20241017,105200,307347900,15340,15340,15340,15340,1
20241017,105100,307332560,15330,15330,15330,15330,4
20241017,105000,307271240,15330,15330,15330,15330,0
20241017,104900,307271240,15330,15330,15330,15330,1
20241017,104800,307255910,15330,15330,15330,15330,3
20241017,104700,307209920,15330,15330,15330,15330,0
20241017,104600,307209920,15330,15330,15330,15330,90
20241017,104500,305830220,15330,15330,15330,15330,0
20241017,104400,305830220,15330,15330,15330,15330,4
20241017,104300,305768900,15340,15340,15340,15340,1
20241017,104200,305753560,15340,15340,15340,15340,31
20241017,104100,305278020,15340,15340,15340,15340,1579
20241017,104000,281056160,15340,15340,15340,15340,3
20241017,103900,281010140,15340,15340,15340,15340,1
20241017,103800,280994800,15340,15340,15340,15340,3
20241017,103700,280948780,15340,15340,15340,15340,10
20241017,103600,280795380,15340,15340,15340,15340,3
20241017,103500,280749360,15340,15340,15340,15340,0
20241017,103400,280749360,15340,15340,15340,15340,3
20241017,103300,280703340,15340,15340,15340,15340,3
20241017,103200,280657320,15340,15340,15340,15340,0
20241017,103100,280657320,15340,15340,15340,15340,4
20241017,103000,280595960,15340,15340,15340,15340,0
20241017,102900,280595960,15340,15340,15340,15340,0
20241017,102800,280595960,15340,15340,15340,15340,6
20241017,102700,280503920,15350,15350,15350,15350,0
20241017,102600,280503920,15350,15350,15350,15350,0
20241017,102500,280503920,15350,15340,15350,15340,60
20241017,102400,279583150,15340,15340,15340,15340,0
20241017,102300,279583150,15340,15340,15340,15340,4
20241017,102200,279521790,15340,15340,15340,15340,1
20241017,102100,279506450,15340,15340,15340,15340,0
20241017,102000,279506450,15340,15340,15340,15340,3
20241017,101900,279460430,15340,15340,15340,15340,0
20241017,101800,279460430,15340,15340,15340,15340,3
20241017,101700,279414410,15340,15340,15340,15340,1
20241017,101600,279399070,15340,15340,15340,15340,3
20241017,101500,279353050,15340,15340,15340,15340,0
20241017,101400,279353050,15340,15340,15340,15340,16
20241017,101300,279107610,15340,15340,15340,15340,3
20241017,101200,279061590,15340,15350,15350,15340,7
20241017,101100,278954150,15340,15350,15350,15340,28
20241017,101000,278524590,15350,15350,15350,15350,76
20241017,100900,277357990,15350,15350,15350,15350,14
20241017,100800,277143090,15350,15350,15350,15350,1
20241017,100700,277127740,15350,15350,15350,15350,14
20241017,100600,276912840,15360,15360,15360,15360,6
20241017,100500,276820680,15360,15360,15360,15360,5
20241017,100400,276743880,15370,15370,15370,15370,11
20241017,100300,276574810,15370,15370,15370,15370,0
20241017,100200,276574810,15370,15370,15370,15370,5
20241017,100100,276497960,15370,15370,15370,15370,0
20241017,100000,276497960,15370,15370,15370,15370,3
20241017,095900,276451850,15370,15380,15380,15370,14
20241017,095800,276236600,15380,15370,15380,15370,4
20241017,095700,276175090,15370,15380,15380,15370,10
20241017,095600,276021360,15370,15370,15380,15370,7
20241017,095500,275913760,15370,15370,15370,15370,9
20241017,095400,275775430,15370,15370,15370,15370,3
20241017,095300,275729320,15380,15380,15380,15380,1079
20241017,095200,259134300,15380,15380,15380,15380,7
20241017,095100,259026640,15380,15380,15380,15380,4
20241017,095000,258965120,15380,15380,15380,15380,10
20241017,094900,258811320,15380,15390,15390,15380,1025
20241017,094800,243045670,15390,15390,15390,15390,186
20241017,094700,240183130,15390,15390,15390,15390,3
20241017,094600,240136960,15390,15390,15390,15390,6
20241017,094500,240044620,15390,15390,15390,15390,7
20241017,094400,239936890,15390,15390,15390,15390,6
20241017,094300,239844550,15390,15400,15400,15390,183
20241017,094200,237028170,15390,15380,15390,15380,7
20241017,094100,236920470,15380,15380,15380,15380,7
20241017,094000,236812810,15390,15420,15420,15390,552
20241017,093900,228301030,15390,15410,15430,15390,5010
20241017,093800,150997420,15410,15430,15430,15410,1990
20241017,093700,120309710,15430,15430,15430,15430,4
20241017,093600,120247990,15430,15430,15430,15430,6
20241017,093500,120155410,15430,15440,15440,15430,10
20241017,093400,120001040,15430,15430,15430,15430,9
20241017,093300,119862170,15440,15450,15450,15440,4
20241017,093200,119800380,15430,15430,15430,15430,6
20241017,093100,119707800,15440,15430,15440,15420,2509
20241017,093000,80993880,15430,15430,15430,15430,6
20241017,092900,80901300,15430,15450,15450,15430,2327
20241017,092800,44980160,15450,15450,15450,15450,3
20241017,092700,44933810,15450,15460,15460,15450,6
20241017,092600,44841080,15460,15460,15460,15460,3
20241017,092500,44794700,15460,15460,15460,15460,3
20241017,092400,44748320,15490,15490,15490,15490,0
20241017,092300,44748320,15490,15460,15490,15460,2
20241017,092200,44717370,15460,15460,15460,15460,0
20241017,092100,44717370,15460,15460,15460,15460,0
20241017,092000,44717370,15460,15460,15460,15460,1
20241017,091900,44701910,15440,15440,15440,15440,0
20241017,091800,44701910,15440,15440,15440,15440,0
20241017,091700,44701910,15440,15440,15440,15440,523
20241017,091600,36626790,15450,15450,15450,15450,459
20241017,091500,29535240,15400,15400,15400,15400,192
20241017,091400,26578440,15490,15490,15490,15490,0
20241017,091300,26578440,15490,15470,15490,15470,1001
20241017,091200,11072970,15470,15470,15470,15470,0
20241017,091100,11072970,15470,15470,15470,15470,0
20241017,091000,11072970,15470,15470,15470,15470,1
20241017,090900,11057500,15420,15420,15420,15420,342
20241017,090800,5783860,15420,15420,15420,15420,58
20241017,090700,4889500,15420,15420,15420,15420,0
20241017,090600,4889500,15420,15420,15420,15420,151
20241017,090500,2561080,15420,15420,15420,15420,1
20241017,090400,2545660,15420,15420,15420,15420,148
20241017,090300,263500,15500,15500,15500,15500,0
20241017,090200,263500,15500,15500,15500,15500,0
20241017,090100,263500,15500,15500,15500,15500,0
20241017,090000,263500,15500,15500,15500,15500,17