KissMeData/337930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214000,28670944320,11880,11880,11880,11880,59633
20241007,213900,28670944320,11880,11880,11880,11880,0
20241007,213800,28670944320,11880,11880,11880,11880,0
20241007,213700,28670944320,11880,11880,11880,11880,0
20241007,213600,28670944320,11880,11880,11880,11880,0
20241007,213500,28670944320,11880,11880,11880,11880,0
20241007,213400,28670944320,11880,11880,11880,11880,0
20241007,213300,28670944320,11880,11880,11880,11880,0
20241007,213200,28670944320,11880,11880,11880,11880,0
20241007,213100,28670944320,11880,11880,11880,11880,0
20241007,213000,28670944320,11880,11880,11880,11880,0
20241007,212900,28670944320,11880,11880,11880,11880,0
20241007,212800,28670944320,11880,11880,11880,11880,0
20241007,212700,28670944320,11880,11880,11880,11880,0
20241007,212600,28670944320,11880,11880,11880,11880,0
20241007,212500,28670944320,11880,11880,11880,11880,0
20241007,212400,28670944320,11880,11880,11880,11880,0
20241007,212300,28670944320,11880,11880,11880,11880,0
20241007,212200,28670944320,11880,11880,11880,11880,0
20241007,212100,28670944320,11880,11880,11880,11880,0
20241007,212000,28670944320,11880,11880,11880,11880,0
20241007,211900,28670944320,11880,11880,11880,11880,0
20241007,211800,28670944320,11880,11880,11880,11880,0
20241007,211700,28670944320,11880,11880,11880,11880,0
20241007,211600,28670944320,11880,11880,11880,11880,0
20241007,211500,28670944320,11880,11880,11880,11880,0
20241007,211400,28670944320,11880,11880,11880,11880,0
20241007,211300,28670944320,11880,11880,11880,11880,0
20241007,211200,28670944320,11880,11880,11880,11880,0
20241007,211100,28670944320,11880,11880,11880,11880,0
20241007,211000,28670944320,11880,11880,11880,11880,59633
20241007,210900,28670944320,11880,11880,11880,11880,0
20241007,210800,28670944320,11880,11880,11880,11880,0
20241007,210700,28670944320,11880,11880,11880,11880,0
20241007,210600,28670944320,11880,11880,11880,11880,0
20241007,210500,28670944320,11880,11880,11880,11880,0
20241007,210400,28670944320,11880,11880,11880,11880,0
20241007,210300,28670944320,11880,11880,11880,11880,0
20241007,210200,28670944320,11880,11880,11880,11880,0
20241007,210100,28670944320,11880,11880,11880,11880,0
20241007,210000,28670944320,11880,11880,11880,11880,0
20241007,205900,28670944320,11880,11880,11880,11880,0
20241007,205800,28670944320,11880,11880,11880,11880,0
20241007,205700,28670944320,11880,11880,11880,11880,0
20241007,205600,28670944320,11880,11880,11880,11880,0
20241007,205500,28670944320,11880,11880,11880,11880,0
20241007,205400,28670944320,11880,11880,11880,11880,0
20241007,205300,28670944320,11880,11880,11880,11880,0
20241007,205200,28670944320,11880,11880,11880,11880,0
20241007,205100,28670944320,11880,11880,11880,11880,0
20241007,205000,28670944320,11880,11880,11880,11880,0
20241007,204900,28670944320,11880,11880,11880,11880,0
20241007,204800,28670944320,11880,11880,11880,11880,0
20241007,204700,28670944320,11880,11880,11880,11880,0
20241007,204600,28670944320,11880,11880,11880,11880,0
20241007,204500,28670944320,11880,11880,11880,11880,0
20241007,204400,28670944320,11880,11880,11880,11880,0
20241007,204300,28670944320,11880,11880,11880,11880,0
20241007,204200,28670944320,11880,11880,11880,11880,0
20241007,204100,28670944320,11880,11880,11880,11880,0
20241007,204000,28670944320,11880,11880,11880,11880,59633
20241007,203900,28670944320,11880,11880,11880,11880,0
20241007,203800,28670944320,11880,11880,11880,11880,0
20241007,203700,28670944320,11880,11880,11880,11880,0
20241007,203600,28670944320,11880,11880,11880,11880,0
20241007,203500,28670944320,11880,11880,11880,11880,0
20241007,203400,28670944320,11880,11880,11880,11880,0
20241007,203300,28670944320,11880,11880,11880,11880,0
20241007,203200,28670944320,11880,11880,11880,11880,0
20241007,203100,28670944320,11880,11880,11880,11880,0
20241007,203000,28670944320,11880,11880,11880,11880,0
20241007,202900,28670944320,11880,11880,11880,11880,0
20241007,202800,28670944320,11880,11880,11880,11880,0
20241007,202700,28670944320,11880,11880,11880,11880,0
20241007,202600,28670944320,11880,11880,11880,11880,0
20241007,202500,28670944320,11880,11880,11880,11880,0
20241007,202400,28670944320,11880,11880,11880,11880,0
20241007,202300,28670944320,11880,11880,11880,11880,0
20241007,202200,28670944320,11880,11880,11880,11880,0
20241007,202100,28670944320,11880,11880,11880,11880,0
20241007,202000,28670944320,11880,11880,11880,11880,0
20241007,201900,28670944320,11880,11880,11880,11880,0
20241007,201800,28670944320,11880,11880,11880,11880,0
20241007,201700,28670944320,11880,11880,11880,11880,0
20241007,201600,28670944320,11880,11880,11880,11880,0
20241007,201500,28670944320,11880,11880,11880,11880,0
20241007,201400,28670944320,11880,11880,11880,11880,0
20241007,201300,28670944320,11880,11880,11880,11880,0
20241007,201200,28670944320,11880,11880,11880,11880,0
20241007,201100,28670944320,11880,11880,11880,11880,0
20241007,201000,28670944320,11880,11880,11880,11880,59633
20241007,200900,28670944320,11880,11880,11880,11880,0
20241007,200800,28670944320,11880,11880,11880,11880,0
20241007,200700,28670944320,11880,11880,11880,11880,0
20241007,200600,28670944320,11880,11880,11880,11880,0
20241007,200500,28670944320,11880,11880,11880,11880,0
20241007,200400,28670944320,11880,11880,11880,11880,0
20241007,200300,28670944320,11880,11880,11880,11880,0
20241007,200200,28670944320,11880,11880,11880,11880,0
20241007,200100,28670944320,11880,11880,11880,11880,0
20241007,200000,28670944320,11880,11880,11880,11880,0
20241007,195900,28670944320,11880,11880,11880,11880,0
20241007,195800,28670944320,11880,11880,11880,11880,0
20241007,195700,28670944320,11880,11880,11880,11880,0
20241007,195600,28670944320,11880,11880,11880,11880,0
20241007,195500,28670944320,11880,11880,11880,11880,0
20241007,195400,28670944320,11880,11880,11880,11880,0
20241007,195300,28670944320,11880,11880,11880,11880,0
20241007,195200,28670944320,11880,11880,11880,11880,0
20241007,195100,28670944320,11880,11880,11880,11880,0
20241007,195000,28670944320,11880,11880,11880,11880,0
20241007,194900,28670944320,11880,11880,11880,11880,0
20241007,194800,28670944320,11880,11880,11880,11880,0
20241007,194700,28670944320,11880,11880,11880,11880,0
20241007,194600,28670944320,11880,11880,11880,11880,0
20241007,194500,28670944320,11880,11880,11880,11880,0
20241007,194400,28670944320,11880,11880,11880,11880,0
20241007,194300,28670944320,11880,11880,11880,11880,0
20241007,194200,28670944320,11880,11880,11880,11880,0
20241007,194100,28670944320,11880,11880,11880,11880,0
20241007,194000,28670944320,11880,11880,11880,11880,59633
20241007,193900,28670944320,11880,11880,11880,11880,0
20241007,193800,28670944320,11880,11880,11880,11880,0
20241007,193700,28670944320,11880,11880,11880,11880,0
20241007,193600,28670944320,11880,11880,11880,11880,0
20241007,193500,28670944320,11880,11880,11880,11880,0
20241007,193400,28670944320,11880,11880,11880,11880,0
20241007,193300,28670944320,11880,11880,11880,11880,0
20241007,193200,28670944320,11880,11880,11880,11880,0
20241007,193100,28670944320,11880,11880,11880,11880,0
20241007,193000,28670944320,11880,11880,11880,11880,0
20241007,192900,28670944320,11880,11880,11880,11880,0
20241007,192800,28670944320,11880,11880,11880,11880,0
20241007,192700,28670944320,11880,11880,11880,11880,0
20241007,192600,28670944320,11880,11880,11880,11880,0
20241007,192500,28670944320,11880,11880,11880,11880,0
20241007,192400,28670944320,11880,11880,11880,11880,0
20241007,192300,28670944320,11880,11880,11880,11880,0
20241007,192200,28670944320,11880,11880,11880,11880,0
20241007,192100,28670944320,11880,11880,11880,11880,0
20241007,192000,28670944320,11880,11880,11880,11880,0
20241007,191900,28670944320,11880,11880,11880,11880,0
20241007,191800,28670944320,11880,11880,11880,11880,0
20241007,191700,28670944320,11880,11880,11880,11880,0
20241007,191600,28670944320,11880,11880,11880,11880,0
20241007,191500,28670944320,11880,11880,11880,11880,0
20241007,191400,28670944320,11880,11880,11880,11880,0
20241007,191300,28670944320,11880,11880,11880,11880,0
20241007,191200,28670944320,11880,11880,11880,11880,0
20241007,191100,28670944320,11880,11880,11880,11880,0
20241007,191000,28670944320,11880,11880,11880,11880,59633
20241007,190900,28670944320,11880,11880,11880,11880,0
20241007,190800,28670944320,11880,11880,11880,11880,0
20241007,190700,28670944320,11880,11880,11880,11880,0
20241007,190600,28670944320,11880,11880,11880,11880,0
20241007,190500,28670944320,11880,11880,11880,11880,0
20241007,190400,28670944320,11880,11880,11880,11880,0
20241007,190300,28670944320,11880,11880,11880,11880,0
20241007,190200,28670944320,11880,11880,11880,11880,0
20241007,190100,28670944320,11880,11880,11880,11880,0
20241007,190000,28670944320,11880,11880,11880,11880,0
20241007,185900,28670944320,11880,11880,11880,11880,0
20241007,185800,28670944320,11880,11880,11880,11880,0
20241007,185700,28670944320,11880,11880,11880,11880,0
20241007,185600,28670944320,11880,11880,11880,11880,0
20241007,185500,28670944320,11880,11880,11880,11880,0
20241007,185400,28670944320,11880,11880,11880,11880,0
20241007,185300,28670944320,11880,11880,11880,11880,0
20241007,185200,28670944320,11880,11880,11880,11880,0
20241007,185100,28670944320,11880,11880,11880,11880,0
20241007,185000,28670944320,11880,11880,11880,11880,0
20241007,184900,28670944320,11880,11880,11880,11880,0
20241007,184800,28670944320,11880,11880,11880,11880,0
20241007,184700,28670944320,11880,11880,11880,11880,0
20241007,184600,28670944320,11880,11880,11880,11880,0
20241007,184500,28670944320,11880,11880,11880,11880,0
20241007,184400,28670944320,11880,11880,11880,11880,0
20241007,184300,28670944320,11880,11880,11880,11880,0
20241007,184200,28670944320,11880,11880,11880,11880,0
20241007,184100,28670944320,11880,11880,11880,11880,0
20241007,184000,28670944320,11880,11880,11880,11880,59633
20241007,183900,28670944320,11880,11880,11880,11880,0
20241007,183800,28670944320,11880,11880,11880,11880,0
20241007,183700,28670944320,11880,11880,11880,11880,0
20241007,183600,28670944320,11880,11880,11880,11880,0
20241007,183500,28670944320,11880,11880,11880,11880,0
20241007,183400,28670944320,11880,11880,11880,11880,0
20241007,183300,28670944320,11880,11880,11880,11880,0
20241007,183200,28670944320,11880,11880,11880,11880,0
20241007,183100,28670944320,11880,11880,11880,11880,0
20241007,183000,28670944320,11880,11880,11880,11880,0
20241007,182900,28670944320,11880,11880,11880,11880,0
20241007,182800,28670944320,11880,11880,11880,11880,0
20241007,182700,28670944320,11880,11880,11880,11880,0
20241007,182600,28670944320,11880,11880,11880,11880,0
20241007,182500,28670944320,11880,11880,11880,11880,0
20241007,182400,28670944320,11880,11880,11880,11880,0
20241007,182300,28670944320,11880,11880,11880,11880,0
20241007,182200,28670944320,11880,11880,11880,11880,0
20241007,182100,28670944320,11880,11880,11880,11880,0
20241007,182000,28670944320,11880,11880,11880,11880,0
20241007,181900,28670944320,11880,11880,11880,11880,0
20241007,181800,28670944320,11880,11880,11880,11880,0
20241007,181700,28670944320,11880,11880,11880,11880,0
20241007,181600,28670944320,11880,11880,11880,11880,0
20241007,181500,28670944320,11880,11880,11880,11880,0
20241007,181400,28670944320,11880,11880,11880,11880,0
20241007,181300,28670944320,11880,11880,11880,11880,0
20241007,181200,28670944320,11880,11880,11880,11880,0
20241007,181100,28670944320,11880,11880,11880,11880,0
20241007,181000,28670944320,11880,11880,11880,11880,59633
20241007,180900,28670944320,11880,11880,11880,11880,0
20241007,180800,28670944320,11880,11880,11880,11880,0
20241007,180700,28670944320,11880,11880,11880,11880,0
20241007,180600,28670944320,11880,11880,11880,11880,0
20241007,180500,28670944320,11880,11880,11880,11880,0
20241007,180400,28670944320,11880,11880,11880,11880,0
20241007,180300,28670944320,11880,11880,11880,11880,0
20241007,180200,28670944320,11880,11880,11880,11880,0
20241007,180100,28670944320,11880,11880,11880,11880,0
20241007,180000,28670944320,11880,11880,11880,11880,0
20241007,175900,28670944320,11880,11880,11880,11880,0
20241007,175800,28670944320,11880,11880,11880,11880,0
20241007,175700,28670944320,11880,11880,11880,11880,0
20241007,175600,28670944320,11880,11880,11880,11880,0
20241007,175500,28670944320,11880,11880,11880,11880,0
20241007,175400,28670944320,11880,11880,11880,11880,0
20241007,175300,28670944320,11880,11880,11880,11880,0
20241007,175200,28670944320,11880,11880,11880,11880,0
20241007,175100,28670944320,11880,11880,11880,11880,0
20241007,175000,28670944320,11880,11880,11880,11880,0
20241007,174900,28670944320,11880,11880,11880,11880,0
20241007,174800,28670944320,11880,11880,11880,11880,0
20241007,174700,28670944320,11880,11880,11880,11880,0
20241007,174600,28670944320,11880,11880,11880,11880,0
20241007,174500,28670944320,11880,11880,11880,11880,0
20241007,174400,28670944320,11880,11880,11880,11880,0
20241007,174300,28670944320,11880,11880,11880,11880,0
20241007,174200,28670944320,11880,11880,11880,11880,0
20241007,174100,28670944320,11880,11880,11880,11880,0
20241007,174000,28670944320,11880,11880,11880,11880,59633
20241007,173900,28670944320,11880,11880,11880,11880,0
20241007,173800,28670944320,11880,11880,11880,11880,0
20241007,173700,28670944320,11880,11880,11880,11880,0
20241007,173600,28670944320,11880,11880,11880,11880,0
20241007,173500,28670944320,11880,11880,11880,11880,0
20241007,173400,28670944320,11880,11880,11880,11880,0
20241007,173300,28670944320,11880,11880,11880,11880,0
20241007,173200,28670944320,11880,11880,11880,11880,0
20241007,173100,28670944320,11880,11880,11880,11880,0
20241007,173000,28670944320,11880,11880,11880,11880,0
20241007,172900,28670944320,11880,11880,11880,11880,0
20241007,172800,28670944320,11880,11880,11880,11880,0
20241007,172700,28670944320,11880,11880,11880,11880,0
20241007,172600,28670944320,11880,11880,11880,11880,0
20241007,172500,28670944320,11880,11880,11880,11880,0
20241007,172400,28670944320,11880,11880,11880,11880,0
20241007,172300,28670944320,11880,11880,11880,11880,0
20241007,172200,28670944320,11880,11880,11880,11880,0
20241007,172100,28670944320,11880,11880,11880,11880,0
20241007,172000,28670944320,11880,11880,11880,11880,0
20241007,171900,28670944320,11880,11880,11880,11880,0
20241007,171800,28670944320,11880,11880,11880,11880,0
20241007,171700,28670944320,11880,11880,11880,11880,0
20241007,171600,28670944320,11880,11880,11880,11880,0
20241007,171500,28670944320,11880,11880,11880,11880,0
20241007,171400,28670944320,11880,11880,11880,11880,0
20241007,171300,28670944320,11880,11880,11880,11880,0
20241007,171200,28670944320,11880,11880,11880,11880,0
20241007,171100,28670944320,11880,11880,11880,11880,0
20241007,171000,28670944320,11880,11880,11880,11880,59633
20241007,170900,28670944320,11880,11880,11880,11880,0
20241007,170800,28670944320,11880,11880,11880,11880,0
20241007,170700,28670944320,11880,11880,11880,11880,0
20241007,170600,28670944320,11880,11880,11880,11880,0
20241007,170500,28670944320,11880,11880,11880,11880,0
20241007,170400,28670944320,11880,11880,11880,11880,0
20241007,170300,28670944320,11880,11880,11880,11880,0
20241007,170200,28670944320,11880,11880,11880,11880,0
20241007,170100,28670944320,11880,11880,11880,11880,0
20241007,170000,28670944320,11880,11880,11880,11880,0
20241007,165900,28670944320,11880,11880,11880,11880,0
20241007,165800,28670944320,11880,11880,11880,11880,0
20241007,165700,28670944320,11880,11880,11880,11880,0
20241007,165600,28670944320,11880,11880,11880,11880,0
20241007,165500,28670944320,11880,11880,11880,11880,0
20241007,165400,28670944320,11880,11880,11880,11880,0
20241007,165300,28670944320,11880,11880,11880,11880,0
20241007,165200,28670944320,11880,11880,11880,11880,0
20241007,165100,28670944320,11880,11880,11880,11880,0
20241007,165000,28670944320,11880,11880,11880,11880,0
20241007,164900,28670944320,11880,11880,11880,11880,0
20241007,164800,28670944320,11880,11880,11880,11880,0
20241007,164700,28670944320,11880,11880,11880,11880,0
20241007,164600,28670944320,11880,11880,11880,11880,0
20241007,164500,28670944320,11880,11880,11880,11880,0
20241007,164400,28670944320,11880,11880,11880,11880,0
20241007,164300,28670944320,11880,11880,11880,11880,0
20241007,164200,28670944320,11880,11880,11880,11880,0
20241007,164100,28670944320,11880,11880,11880,11880,0
20241007,164000,28670944320,11880,11880,11880,11880,59633
20241007,163900,28670944320,11880,11880,11880,11880,0
20241007,163800,28670944320,11880,11880,11880,11880,0
20241007,163700,28670944320,11880,11880,11880,11880,0
20241007,163600,28670944320,11880,11880,11880,11880,0
20241007,163500,28670944320,11880,11880,11880,11880,0
20241007,163400,28670944320,11880,11880,11880,11880,0
20241007,163300,28670944320,11880,11880,11880,11880,0
20241007,163200,28670944320,11880,11880,11880,11880,0
20241007,163100,28670944320,11880,11880,11880,11880,0
20241007,163000,28670944320,11880,11880,11880,11880,0
20241007,162900,28670944320,11880,11880,11880,11880,0
20241007,162800,28670944320,11880,11880,11880,11880,0
20241007,162700,28670944320,11880,11880,11880,11880,0
20241007,162600,28670944320,11880,11880,11880,11880,0
20241007,162500,28670944320,11880,11880,11880,11880,0
20241007,162400,28670944320,11880,11880,11880,11880,0
20241007,162300,28670944320,11880,11880,11880,11880,0
20241007,162200,28670944320,11880,11880,11880,11880,0
20241007,162100,28670944320,11880,11880,11880,11880,0
20241007,162000,28670944320,11880,11880,11880,11880,0
20241007,161900,28670944320,11880,11880,11880,11880,0
20241007,161800,28670944320,11880,11880,11880,11880,0
20241007,161700,28670944320,11880,11880,11880,11880,0
20241007,161600,28670944320,11880,11880,11880,11880,0
20241007,161500,28670944320,11880,11880,11880,11880,0
20241007,161400,28670944320,11880,11880,11880,11880,0
20241007,161300,28670944320,11880,11880,11880,11880,0
20241007,161200,28670944320,11880,11880,11880,11880,0
20241007,161100,28670944320,11880,11880,11880,11880,0
20241007,161000,28670944320,11880,11880,11880,11880,59633
20241007,160900,28670944320,11880,11880,11880,11880,0
20241007,160800,28670944320,11880,11880,11880,11880,0
20241007,160700,28670944320,11880,11880,11880,11880,0
20241007,160600,28670944320,11880,11880,11880,11880,0
20241007,160500,28670944320,11880,11880,11880,11880,0
20241007,160400,28670944320,11880,11880,11880,11880,0
20241007,160300,28670944320,11880,11880,11880,11880,0
20241007,160200,28670944320,11880,11880,11880,11880,0
20241007,160100,28670944320,11880,11880,11880,11880,0
20241007,160000,28670944320,11880,11880,11880,11880,0
20241007,155900,28670944320,11880,11880,11880,11880,0
20241007,155800,28670944320,11880,11880,11880,11880,0
20241007,155700,28670944320,11880,11880,11880,11880,0
20241007,155600,28670944320,11880,11880,11880,11880,0
20241007,155500,28670944320,11880,11880,11880,11880,0
20241007,155400,28670944320,11880,11880,11880,11880,0
20241007,155300,28670944320,11880,11880,11880,11880,0
20241007,155200,28670944320,11880,11880,11880,11880,0
20241007,155100,28670944320,11880,11880,11880,11880,0
20241007,155000,28670944320,11880,11880,11880,11880,0
20241007,154900,28670944320,11880,11880,11880,11880,0
20241007,154800,28670944320,11880,11880,11880,11880,0
20241007,154700,28670944320,11880,11880,11880,11880,0
20241007,154600,28670944320,11880,11880,11880,11880,0
20241007,154500,28670944320,11880,11880,11880,11880,0
20241007,154400,28670944320,11880,11880,11880,11880,0
20241007,154300,28670944320,11880,11880,11880,11880,0
20241007,154200,28670944320,11880,11880,11880,11880,0
20241007,154100,28670944320,11880,11880,11880,11880,0
20241007,154000,28670944320,11880,11880,11880,11880,59633
20241007,153900,28670944320,11880,11880,11880,11880,0
20241007,153800,28670944320,11880,11880,11880,11880,0
20241007,153700,28670944320,11880,11880,11880,11880,0
20241007,153600,28670944320,11880,11880,11880,11880,0
20241007,153500,28670944320,11880,11880,11880,11880,0
20241007,153400,28670944320,11880,11880,11880,11880,0
20241007,153300,28670944320,11880,11880,11880,11880,0
20241007,153200,28670944320,11880,11880,11880,11880,0
20241007,153100,28670944320,11880,11880,11880,11880,0
20241007,153000,28670944320,11880,11880,11880,11880,59633
20241007,152900,27962504280,11860,11860,11860,11860,0
20241007,152800,27962504280,11860,11860,11860,11860,0
20241007,152700,27962504280,11860,11860,11860,11860,0
20241007,152600,27962504280,11860,11860,11860,11860,0
20241007,152500,27962504280,11860,11860,11860,11860,0
20241007,152400,27962504280,11860,11860,11860,11860,0
20241007,152300,27962504280,11860,11860,11860,11860,0
20241007,152200,27962504280,11860,11860,11860,11860,0
20241007,152100,27962504280,11860,11860,11860,11860,0
20241007,152000,27962504280,11860,11860,11860,11860,0
20241007,151900,27962504280,11860,11870,11900,11800,26026
20241007,151800,27653889930,11870,11890,11900,11830,22799
20241007,151700,27383368320,11900,11780,11930,11750,18914
20241007,151600,27159248080,11800,12120,12120,11700,66281
20241007,151500,26365951700,12120,12140,12170,12110,14478
20241007,151400,26190411690,12140,12240,12250,12130,12024
20241007,151300,26044161110,12250,12220,12270,12220,1990
20241007,151200,26019805960,12230,12200,12240,12140,5648
20241007,151100,25951063760,12210,12260,12270,12200,4863
20241007,151000,25891574430,12250,12260,12290,12230,4677
20241007,150900,25834249520,12240,12440,12440,12160,20014
20241007,150800,25588551590,12380,12440,12460,12350,10558
20241007,150700,25457668060,12440,12460,12490,12440,4807
20241007,150600,25397820560,12470,12500,12500,12470,1656
20241007,150500,25377142210,12500,12500,12520,12490,1174
20241007,150400,25362469250,12520,12520,12530,12510,1546
20241007,150300,25343118260,12520,12510,12530,12500,1108
20241007,150200,25329261370,12510,12510,12530,12450,2471
20241007,150100,25298426290,12500,12540,12550,12500,2103
20241007,150000,25272077610,12540,12530,12540,12520,613
20241007,145900,25264395480,12530,12530,12540,12530,661
20241007,145800,25256109230,12510,12540,12540,12510,1569
20241007,145700,25236452920,12540,12580,12580,12530,3994
20241007,145600,25186324910,12570,12570,12580,12570,1855
20241007,145500,25162996070,12570,12560,12570,12550,4968
20241007,145400,25100563360,12560,12560,12570,12550,1710
20241007,145300,25079086750,12560,12540,12570,12540,4389
20241007,145200,25023937850,12540,12570,12570,12540,1256
20241007,145100,25008169320,12570,12520,12570,12510,11746
20241007,145000,24860764430,12520,12490,12520,12490,2767
20241007,144900,24826163540,12490,12450,12490,12450,1245
20241007,144800,24810637820,12450,12470,12480,12450,1195
20241007,144700,24795738010,12480,12490,12490,12470,172
20241007,144600,24793590710,12480,12480,12480,12470,1376
20241007,144500,24776428230,12480,12460,12480,12450,1616
20241007,144400,24756290260,12470,12450,12490,12450,322
20241007,144300,24752277440,12450,12480,12500,12450,4064
20241007,144200,24701642130,12480,12500,12500,12480,585
20241007,144100,24694337170,12500,12490,12510,12490,467
20241007,144000,24688500490,12500,12510,12510,12490,300
20241007,143900,24684750940,12500,12510,12510,12500,193
20241007,143800,24682337660,12510,12510,12510,12500,211
20241007,143700,24679698990,12500,12500,12520,12500,667
20241007,143600,24671359220,12520,12520,12520,12500,811
20241007,143500,24661210640,12510,12510,12510,12510,799
20241007,143400,24651215150,12510,12520,12530,12510,1908
20241007,143300,24627326590,12520,12540,12540,12510,2121
20241007,143200,24600753350,12540,12530,12540,12530,952
20241007,143100,24588815620,12540,12530,12540,12530,547
20241007,143000,24581961560,12530,12530,12530,12530,140
20241007,142900,24580207360,12530,12520,12530,12490,620
20241007,142800,24572458430,12520,12540,12540,12520,374
20241007,142700,24567772110,12540,12540,12540,12520,228
20241007,142600,24564913280,12540,12500,12540,12490,9389
20241007,142500,24447362530,12500,12460,12500,12460,119
20241007,142400,24445876670,12450,12500,12510,12450,402
20241007,142300,24440861870,12510,12510,12510,12490,234
20241007,142200,24437936100,12510,12510,12510,12500,783
20241007,142100,24428146620,12510,12490,12510,12490,567
20241007,142000,24421060410,12480,12490,12490,12480,319
20241007,141900,24417076150,12480,12490,12490,12480,214
20241007,141800,24414403520,12450,12450,12490,12430,608
20241007,141700,24406839690,12450,12480,12480,12430,2446
20241007,141600,24376407930,12440,12490,12490,12430,9342
20241007,141500,24260045090,12490,12470,12490,12470,276
20241007,141400,24256601470,12480,12500,12500,12480,3145
20241007,141300,24217337590,12500,12510,12510,12490,704
20241007,141200,24208537540,12510,12510,12510,12500,132
20241007,141100,24206886250,12510,12510,12510,12500,241
20241007,141000,24203872410,12510,12510,12510,12500,253
20241007,140900,24200707980,12510,12510,12510,12510,131
20241007,140800,24199069170,12510,12520,12520,12510,905
20241007,140700,24187747480,12520,12530,12530,12520,105
20241007,140600,24186432290,12520,12530,12530,12520,1154
20241007,140500,24171979360,12530,12530,12540,12530,396
20241007,140400,24167017350,12530,12530,12530,12530,599
20241007,140300,24159511880,12520,12520,12530,12520,299
20241007,140200,24155766940,12520,12530,12530,12520,1006
20241007,140100,24143167750,12530,12530,12530,12520,1227
20241007,140000,24127797940,12530,12530,12530,12520,616
20241007,135900,24120080240,12530,12530,12530,12520,1133
20241007,135800,24105890760,12530,12510,12530,12500,1496
20241007,135700,24087168080,12510,12510,12510,12500,309
20241007,135600,24083304770,12510,12510,12510,12510,143
20241007,135500,24081515840,12510,12490,12510,12490,326
20241007,135400,24077439820,12500,12490,12510,12490,371
20241007,135300,24072802620,12500,12490,12500,12490,564
20241007,135200,24065756850,12480,12490,12490,12480,213
20241007,135100,24063097300,12470,12500,12500,12460,518
20241007,135000,24056636600,12500,12480,12500,12470,606
20241007,134900,24049070150,12500,12480,12500,12470,296
20241007,134800,24045375830,12470,12470,12480,12470,577
20241007,134700,24038179820,12470,12460,12480,12460,980
20241007,134600,24025968050,12460,12480,12480,12450,923
20241007,134500,24014473390,12490,12510,12510,12490,155
20241007,134400,24012535530,12510,12460,12510,12450,2231
20241007,134300,23984726370,12460,12460,12460,12440,871
20241007,134200,23973885040,12460,12460,12470,12450,638
20241007,134100,23965939100,12460,12450,12460,12440,2004
20241007,134000,23941001920,12460,12450,12460,12440,2932
20241007,133900,23904515910,12460,12480,12480,12450,449
20241007,133800,23898920410,12480,12510,12520,12470,1424
20241007,133700,23881127970,12510,12530,12530,12510,381
20241007,133600,23876360690,12530,12530,12530,12510,761
20241007,133500,23866834460,12520,12520,12540,12510,832
20241007,133400,23856419800,12520,12510,12520,12500,384
20241007,133300,23851617070,12510,12520,12520,12510,201
20241007,133200,23849101900,12520,12530,12540,12510,420
20241007,133100,23843841030,12530,12530,12540,12520,354
20241007,133000,23839407510,12520,12550,12550,12520,67
20241007,132900,23838567110,12540,12530,12550,12530,2502
20241007,132800,23807193350,12530,12540,12540,12530,83
20241007,132700,23806152640,12540,12540,12550,12530,415
20241007,132600,23800947630,12550,12520,12550,12510,355
20241007,132500,23796498990,12520,12520,12520,12500,672
20241007,132400,23788086530,12520,12480,12520,12480,375
20241007,132300,23783395450,12490,12480,12490,12470,478
20241007,132200,23777429600,12480,12500,12500,12480,275
20241007,132100,23773995300,12500,12470,12520,12470,740
20241007,132000,23764741140,12470,12460,12490,12440,815
20241007,131900,23754586880,12460,12460,12520,12440,2251
20241007,131800,23726530600,12460,12470,12470,12420,677
20241007,131700,23718103050,12470,12540,12540,12440,4242
20241007,131600,23665096510,12550,12550,12560,12540,2399
20241007,131500,23634988940,12550,12550,12550,12540,815
20241007,131400,23624765050,12550,12550,12550,12540,778
20241007,131300,23615004300,12550,12550,12560,12540,255
20241007,131200,23611803790,12560,12580,12580,12550,2278
20241007,131100,23583180470,12580,12570,12580,12560,4167
20241007,131000,23530783300,12560,12570,12570,12560,713
20241007,130900,23521826110,12570,12540,12570,12540,1522
20241007,130800,23502708030,12540,12550,12570,12540,1259
20241007,130700,23486894280,12550,12510,12580,12510,9254
20241007,130600,23370729740,12520,12490,12520,12490,461
20241007,130500,23364964660,12500,12500,12500,12480,794
20241007,130400,23355045190,12500,12510,12510,12490,810
20241007,130300,23344924010,12540,12520,12550,12510,3616
20241007,130200,23299584040,12520,12530,12530,12510,7164
20241007,130100,23209883760,12530,12540,12540,12530,641
20241007,130000,23201849790,12530,12540,12550,12530,1907
20241007,125900,23177928450,12540,12510,12550,12510,1897
20241007,125800,23154174430,12520,12510,12540,12500,3484
20241007,125700,23110584720,12510,12530,12540,12500,619
20241007,125600,23102839940,12520,12520,12520,12490,1553
20241007,125500,23083415240,12520,12570,12590,12520,10854
20241007,125400,22947073780,12570,12550,12590,12550,5891
20241007,125300,22873035880,12550,12500,12560,12490,10107
20241007,125200,22746362170,12490,12500,12520,12460,1964
20241007,125100,22721821470,12500,12520,12530,12470,8016
20241007,125000,22621529870,12520,12500,12530,12500,4864
20241007,124900,22560640820,12500,12440,12500,12440,10045
20241007,124800,22435200100,12440,12460,12460,12400,1291
20241007,124700,22419138500,12460,12430,12470,12430,7789
20241007,124600,22322172800,12420,12400,12440,12400,3997
20241007,124500,22272514320,12400,12330,12410,12320,2365
20241007,124400,22243280300,12330,12350,12350,12330,1955
20241007,124300,22219171280,12350,12360,12370,12350,123
20241007,124200,22217650830,12370,12370,12370,12360,140
20241007,124100,22215919130,12360,12370,12370,12350,620
20241007,124000,22208260510,12370,12360,12370,12360,807
20241007,123900,22198285940,12370,12360,12370,12360,153
20241007,123800,22196394750,12360,12370,12370,12360,294
20241007,123700,22192760410,12370,12380,12380,12370,414
20241007,123600,22187639030,12370,12390,12400,12370,584
20241007,123500,22180410240,12410,12380,12410,12370,678
20241007,123400,22172006680,12370,12380,12380,12370,617
20241007,123300,22164373720,12380,12380,12400,12380,388
20241007,123200,22159570030,12390,12380,12400,12380,968
20241007,123100,22147577360,12390,12390,12390,12380,650
20241007,123000,22139523870,12390,12430,12430,12390,683
20241007,122900,22131045860,12430,12390,12430,12390,1372
20241007,122800,22114007470,12390,12390,12420,12380,4696
20241007,122700,22055802340,12380,12390,12390,12380,90
20241007,122600,22054687460,12380,12390,12390,12380,390
20241007,122500,22049858770,12380,12330,12380,12330,3588
20241007,122400,22005489240,12330,12330,12340,12320,620
20241007,122300,21997845470,12340,12350,12350,12340,336
20241007,122200,21993698100,12350,12370,12370,12330,5407
20241007,122100,21926856820,12370,12400,12400,12370,1238
20241007,122000,21911528930,12400,12390,12400,12390,517
20241007,121900,21905122170,12390,12390,12400,12380,2787
20241007,121800,21870604840,12390,12400,12400,12380,845
20241007,121700,21860133400,12390,12390,12390,12380,1736
20241007,121600,21838634860,12390,12400,12400,12380,1176
20241007,121500,21824064090,12400,12380,12400,12370,3544
20241007,121400,21780181470,12380,12360,12380,12360,1469
20241007,121300,21762001050,12370,12370,12370,12350,3602
20241007,121200,21717460680,12370,12330,12370,12330,1608
20241007,121100,21697600490,12330,12320,12340,12320,4182
20241007,121000,21646065610,12320,12330,12330,12320,489
20241007,120900,21640039840,12320,12310,12330,12310,586
20241007,120800,21632816600,12320,12310,12330,12310,424
20241007,120700,21627592540,12310,12290,12310,12290,1077
20241007,120600,21614347490,12300,12290,12300,12280,982
20241007,120500,21602276790,12290,12300,12300,12280,232
20241007,120400,21599425660,12300,12280,12300,12280,77
20241007,120300,21598478860,12280,12270,12300,12270,25
20241007,120200,21598171750,12270,12270,12290,12250,151
20241007,120100,21596320400,12250,12260,12270,12250,1392
20241007,120000,21579257940,12270,12270,12290,12260,279
20241007,115900,21575835390,12270,12280,12280,12260,1414
20241007,115800,21558495000,12290,12310,12310,12260,1867
20241007,115700,21535556510,12320,12310,12320,12310,1113
20241007,115600,21521851970,12320,12310,12340,12310,1290
20241007,115500,21505952020,12310,12360,12360,12300,6578
20241007,115400,21424787290,12360,12340,12360,12330,2468
20241007,115300,21394325750,12340,12330,12340,12330,1147
20241007,115200,21380181010,12320,12330,12330,12320,873
20241007,115100,21369419200,12330,12300,12350,12300,3841
20241007,115000,21322083700,12290,12290,12300,12280,1295
20241007,114900,21306163870,12300,12310,12310,12290,1841
20241007,114800,21283521090,12310,12260,12310,12260,3451
20241007,114700,21241102760,12260,12230,12270,12220,3845
20241007,114600,21194021220,12230,12220,12230,12220,279
20241007,114500,21190610040,12230,12220,12230,12220,920
20241007,114400,21179365780,12220,12210,12220,12200,242
20241007,114300,21176410850,12210,12210,12210,12210,292
20241007,114200,21172845530,12210,12200,12210,12200,60
20241007,114100,21172113140,12200,12190,12200,12190,13
20241007,114000,21171954590,12190,12210,12210,12190,1020
20241007,113900,21159509950,12210,12210,12210,12200,224
20241007,113800,21156775920,12200,12200,12210,12200,341
20241007,113700,21152615290,12200,12210,12210,12200,393
20241007,113600,21147819670,12210,12200,12220,12190,2126
20241007,113500,21121893300,12200,12190,12200,12190,128
20241007,113400,21120332970,12180,12190,12190,12180,251
20241007,113300,21117274410,12190,12180,12190,12170,95
20241007,113200,21116117960,12170,12180,12180,12160,368
20241007,113100,21111639210,12180,12160,12180,12160,155
20241007,113000,21109753230,12160,12190,12190,12160,281
20241007,112900,21106334490,12190,12190,12190,12170,148
20241007,112800,21104532010,12190,12170,12190,12170,52
20241007,112700,21103898470,12170,12150,12170,12150,960
20241007,112600,21092234090,12150,12160,12170,12140,1726
20241007,112500,21071263910,12160,12190,12190,12160,2937
20241007,112400,21035474140,12210,12200,12210,12200,1829
20241007,112300,21013149200,12200,12200,12210,12180,591
20241007,112200,21005945820,12210,12190,12210,12190,139
20241007,112100,21004251110,12170,12190,12200,12160,1784
20241007,112000,20982512530,12180,12180,12180,12180,594
20241007,111900,20975277610,12170,12150,12180,12150,144
20241007,111800,20973525300,12170,12200,12210,12150,1408
20241007,111700,20956360080,12200,12170,12200,12140,485
20241007,111600,20950457480,12170,12160,12170,12160,70
20241007,111500,20949606150,12160,12140,12160,12130,277
20241007,111400,20946245640,12130,12110,12130,12110,4711
20241007,111300,20889137230,12120,12130,12130,12120,754
20241007,111200,20879998530,12120,12130,12130,12120,494
20241007,111100,20874009200,12120,12160,12160,12120,2300
20241007,111000,20846085940,12160,12150,12160,12130,1272
20241007,110900,20830647010,12160,12160,12160,12150,236
20241007,110800,20827778570,12160,12130,12170,12130,345
20241007,110700,20823591400,12130,12160,12160,12130,1485
20241007,110600,20805561530,12150,12170,12170,12150,451
20241007,110500,20800080740,12170,12160,12170,12150,632
20241007,110400,20792397090,12150,12160,12160,12150,1208
20241007,110300,20777712900,12170,12180,12180,12170,1135
20241007,110200,20763899730,12160,12180,12180,12160,75
20241007,110100,20762987580,12190,12150,12190,12150,801
20241007,110000,20753252800,12140,12150,12160,12140,2200
20241007,105900,20726526710,12160,12170,12200,12160,376
20241007,105800,20721949490,12190,12230,12230,12170,1993
20241007,105700,20697632400,12230,12200,12230,12200,711
20241007,105600,20688949980,12200,12190,12210,12180,1575
20241007,105500,20669734040,12180,12180,12190,12140,592
20241007,105400,20662524520,12180,12130,12180,12120,1757
20241007,105300,20641182420,12140,12140,12150,12130,626
20241007,105200,20633582370,12140,12130,12140,12100,818
20241007,105100,20623664960,12130,12100,12140,12100,865
20241007,105000,20613177660,12120,12090,12130,12080,1663
20241007,104900,20593062020,12090,12070,12100,12060,262
20241007,104800,20589897570,12070,12070,12080,12050,4281
20241007,104700,20538264590,12070,12050,12080,12040,2018
20241007,104600,20513938170,12040,12080,12080,12040,1927
20241007,104500,20490701320,12090,12060,12100,12030,11388
20241007,104400,20353393220,12050,12130,12140,12000,39801
20241007,104300,19873211430,12130,12170,12180,12130,10584
20241007,104200,19744583320,12170,12180,12190,12170,7229
20241007,104100,19656559400,12180,12200,12200,12180,6587
20241007,104000,19576233350,12200,12220,12220,12200,1219
20241007,103900,19561349680,12230,12240,12240,12230,86
20241007,103800,19560297840,12250,12230,12250,12230,783
20241007,103700,19550708280,12250,12230,12260,12210,3884
20241007,103600,19503278680,12230,12250,12250,12210,291
20241007,103500,19499719380,12220,12210,12220,12200,1253
20241007,103400,19484417540,12200,12220,12230,12200,1883
20241007,103300,19461423450,12210,12210,12220,12210,224
20241007,103200,19458687540,12210,12220,12220,12210,4139
20241007,103100,19408133970,12220,12250,12250,12220,1005
20241007,103000,19395850120,12230,12220,12230,12220,491
20241007,102900,19389846170,12220,12210,12220,12210,627
20241007,102800,19382186580,12200,12250,12250,12200,6054
20241007,102700,19308155290,12260,12290,12290,12250,8878
20241007,102600,19199291950,12280,12270,12280,12270,99
20241007,102500,19198076760,12270,12300,12300,12270,133
20241007,102400,19196444550,12270,12300,12300,12270,5258
20241007,102300,19131918620,12300,12290,12310,12280,624
20241007,102200,19124245550,12280,12280,12280,12270,255
20241007,102100,19121116430,12280,12270,12280,12270,764
20241007,102000,19111737170,12270,12280,12300,12270,675
20241007,101900,19103449020,12270,12260,12270,12260,566
20241007,101800,19096506200,12260,12290,12300,12260,4350
20241007,101700,19043113790,12300,12290,12300,12290,156
20241007,101600,19041195030,12290,12300,12310,12270,1784
20241007,101500,19019280210,12300,12310,12310,12290,1711
20241007,101400,18998237190,12310,12340,12340,12300,2744
20241007,101300,18964457350,12330,12340,12350,12330,1395
20241007,101200,18947252360,12350,12330,12350,12320,1543
20241007,101100,18928200560,12330,12340,12350,12320,2183
20241007,101000,18901274960,12340,12350,12390,12330,2643
20241007,100900,18868597260,12360,12350,12360,12350,591
20241007,100800,18861295670,12350,12330,12380,12310,2674
20241007,100700,18828300960,12340,12340,12350,12330,2054
20241007,100600,18802967060,12340,12320,12340,12320,1226
20241007,100500,18787843280,12320,12330,12340,12310,746
20241007,100400,18778642420,12340,12310,12340,12310,851
20241007,100300,18768151160,12290,12300,12320,12290,2042
20241007,100200,18743040960,12300,12290,12320,12290,1971
20241007,100100,18718796060,12290,12320,12330,12290,3044
20241007,100000,18681344400,12320,12330,12340,12300,2501
20241007,095900,18650532290,12330,12320,12350,12300,4700
20241007,095800,18592594470,12320,12300,12330,12290,1741
20241007,095700,18571171120,12300,12260,12320,12260,7687
20241007,095600,18476655400,12250,12260,12270,12230,2875
20241007,095500,18441450450,12260,12180,12270,12170,17423
20241007,095400,18228911210,12180,12160,12190,12160,3831
20241007,095300,18182247210,12170,12220,12220,12160,9877
20241007,095200,18061904910,12210,12210,12240,12180,3081
20241007,095100,18024315320,12210,12240,12250,12170,16562
20241007,095000,17822203350,12250,12240,12270,12220,6199
20241007,094900,17746347170,12230,12270,12310,12210,17571
20241007,094800,17531221170,12270,12350,12350,12270,21377
20241007,094700,17268020810,12340,12410,12410,12330,6673
20241007,094600,17185551480,12410,12390,12420,12370,6611
20241007,094500,17103628290,12390,12380,12390,12360,2581
20241007,094400,17071713840,12360,12410,12410,12360,3344
20241007,094300,17030343850,12400,12360,12410,12350,2440
20241007,094200,17000162730,12350,12370,12410,12350,5968
20241007,094100,16926347520,12360,12410,12410,12310,19809
20241007,094000,16681657130,12390,12440,12450,12380,14440
20241007,093900,16502554050,12440,12490,12500,12440,12565
20241007,093800,16345924450,12490,12470,12500,12470,5324
20241007,093700,16279472980,12480,12500,12560,12470,11063
20241007,093600,16141037270,12500,12620,12620,12410,55476
20241007,093500,15445126440,12630,12650,12650,12610,6189
20241007,093400,15366999750,12650,12690,12690,12640,2120
20241007,093300,15340150700,12690,12640,12690,12640,2161
20241007,093200,15312805940,12640,12630,12650,12620,4351
20241007,093100,15257848050,12630,12630,12660,12610,7007
20241007,093000,15169398700,12630,12690,12690,12610,6568
20241007,092900,15086328440,12680,12740,12750,12680,6779
20241007,092800,15000183490,12740,12670,12760,12660,5251
20241007,092700,14933359960,12670,12660,12760,12650,8540
20241007,092600,14824951090,12650,12680,12690,12590,33508
20241007,092500,14401672100,12690,12820,12820,12680,10042
20241007,092400,14273884800,12820,12770,12830,12690,28852
20241007,092300,13906238590,12770,12810,12820,12770,9345
20241007,092200,13786669870,12810,12840,12860,12800,7697
20241007,092100,13687990820,12860,12840,12860,12810,6023
20241007,092000,13610729280,12840,12920,12940,12840,19593
20241007,091900,13358199790,12920,12860,12920,12840,15386
20241007,091800,13160157750,12880,12810,12910,12790,15460
20241007,091700,12961779150,12810,12840,12860,12740,27108
20241007,091600,12615011570,12840,12920,12920,12750,47636
20241007,091500,12003881040,12920,12910,13040,12900,30066
20241007,091400,11614671570,12920,12990,13030,12900,42963
20241007,091300,11058306620,12990,13060,13150,12990,58496
20241007,091200,10294687540,13060,13200,13280,13050,73808
20241007,091100,9322074080,13200,13300,13380,13180,114102
20241007,091000,7809144580,13340,13270,13380,13120,169239
20241007,090900,5563744260,13260,13010,13300,12910,146508
20241007,090800,3642445380,13040,12860,13200,12830,167266
20241007,090700,1459021460,12860,12520,12870,12520,50564
20241007,090600,815580770,12440,12480,12520,12430,5029
20241007,090500,752881980,12480,12490,12490,12440,3181
20241007,090400,713214980,12450,12480,12510,12440,2324
20241007,090300,684192980,12480,12420,12520,12420,2028
20241007,090200,658938740,12420,12410,12520,12380,13102
20241007,090100,496469280,12420,12550,12580,12410,11991
20241007,090000,346974530,12550,12540,12630,12500,27081