KissMeData/417840/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215800,927603280,9790,9790,9790,9790,4575
20241007,215700,927603280,9790,9790,9790,9790,0
20241007,215600,927603280,9790,9790,9790,9790,0
20241007,215500,927603280,9790,9790,9790,9790,0
20241007,215400,927603280,9790,9790,9790,9790,0
20241007,215300,927603280,9790,9790,9790,9790,0
20241007,215200,927603280,9790,9790,9790,9790,0
20241007,215100,927603280,9790,9790,9790,9790,0
20241007,215000,927603280,9790,9790,9790,9790,0
20241007,214900,927603280,9790,9790,9790,9790,0
20241007,214800,927603280,9790,9790,9790,9790,0
20241007,214700,927603280,9790,9790,9790,9790,0
20241007,214600,927603280,9790,9790,9790,9790,0
20241007,214500,927603280,9790,9790,9790,9790,0
20241007,214400,927603280,9790,9790,9790,9790,0
20241007,214300,927603280,9790,9790,9790,9790,0
20241007,214200,927603280,9790,9790,9790,9790,0
20241007,214100,927603280,9790,9790,9790,9790,0
20241007,214000,927603280,9790,9790,9790,9790,0
20241007,213900,927603280,9790,9790,9790,9790,0
20241007,213800,927603280,9790,9790,9790,9790,0
20241007,213700,927603280,9790,9790,9790,9790,0
20241007,213600,927603280,9790,9790,9790,9790,0
20241007,213500,927603280,9790,9790,9790,9790,0
20241007,213400,927603280,9790,9790,9790,9790,0
20241007,213300,927603280,9790,9790,9790,9790,0
20241007,213200,927603280,9790,9790,9790,9790,0
20241007,213100,927603280,9790,9790,9790,9790,0
20241007,213000,927603280,9790,9790,9790,9790,0
20241007,212900,927603280,9790,9790,9790,9790,0
20241007,212800,927603280,9790,9790,9790,9790,4575
20241007,212700,927603280,9790,9790,9790,9790,0
20241007,212600,927603280,9790,9790,9790,9790,0
20241007,212500,927603280,9790,9790,9790,9790,0
20241007,212400,927603280,9790,9790,9790,9790,0
20241007,212300,927603280,9790,9790,9790,9790,0
20241007,212200,927603280,9790,9790,9790,9790,0
20241007,212100,927603280,9790,9790,9790,9790,0
20241007,212000,927603280,9790,9790,9790,9790,0
20241007,211900,927603280,9790,9790,9790,9790,0
20241007,211800,927603280,9790,9790,9790,9790,0
20241007,211700,927603280,9790,9790,9790,9790,0
20241007,211600,927603280,9790,9790,9790,9790,0
20241007,211500,927603280,9790,9790,9790,9790,0
20241007,211400,927603280,9790,9790,9790,9790,0
20241007,211300,927603280,9790,9790,9790,9790,0
20241007,211200,927603280,9790,9790,9790,9790,0
20241007,211100,927603280,9790,9790,9790,9790,0
20241007,211000,927603280,9790,9790,9790,9790,0
20241007,210900,927603280,9790,9790,9790,9790,0
20241007,210800,927603280,9790,9790,9790,9790,0
20241007,210700,927603280,9790,9790,9790,9790,0
20241007,210600,927603280,9790,9790,9790,9790,0
20241007,210500,927603280,9790,9790,9790,9790,0
20241007,210400,927603280,9790,9790,9790,9790,0
20241007,210300,927603280,9790,9790,9790,9790,0
20241007,210200,927603280,9790,9790,9790,9790,0
20241007,210100,927603280,9790,9790,9790,9790,0
20241007,210000,927603280,9790,9790,9790,9790,0
20241007,205900,927603280,9790,9790,9790,9790,0
20241007,205800,927603280,9790,9790,9790,9790,4575
20241007,205700,927603280,9790,9790,9790,9790,0
20241007,205600,927603280,9790,9790,9790,9790,0
20241007,205500,927603280,9790,9790,9790,9790,0
20241007,205400,927603280,9790,9790,9790,9790,0
20241007,205300,927603280,9790,9790,9790,9790,0
20241007,205200,927603280,9790,9790,9790,9790,0
20241007,205100,927603280,9790,9790,9790,9790,0
20241007,205000,927603280,9790,9790,9790,9790,0
20241007,204900,927603280,9790,9790,9790,9790,0
20241007,204800,927603280,9790,9790,9790,9790,0
20241007,204700,927603280,9790,9790,9790,9790,0
20241007,204600,927603280,9790,9790,9790,9790,0
20241007,204500,927603280,9790,9790,9790,9790,0
20241007,204400,927603280,9790,9790,9790,9790,0
20241007,204300,927603280,9790,9790,9790,9790,0
20241007,204200,927603280,9790,9790,9790,9790,0
20241007,204100,927603280,9790,9790,9790,9790,0
20241007,204000,927603280,9790,9790,9790,9790,0
20241007,203900,927603280,9790,9790,9790,9790,0
20241007,203800,927603280,9790,9790,9790,9790,0
20241007,203700,927603280,9790,9790,9790,9790,0
20241007,203600,927603280,9790,9790,9790,9790,0
20241007,203500,927603280,9790,9790,9790,9790,0
20241007,203400,927603280,9790,9790,9790,9790,0
20241007,203300,927603280,9790,9790,9790,9790,0
20241007,203200,927603280,9790,9790,9790,9790,0
20241007,203100,927603280,9790,9790,9790,9790,0
20241007,203000,927603280,9790,9790,9790,9790,0
20241007,202900,927603280,9790,9790,9790,9790,0
20241007,202800,927603280,9790,9790,9790,9790,4575
20241007,202700,927603280,9790,9790,9790,9790,0
20241007,202600,927603280,9790,9790,9790,9790,0
20241007,202500,927603280,9790,9790,9790,9790,0
20241007,202400,927603280,9790,9790,9790,9790,0
20241007,202300,927603280,9790,9790,9790,9790,0
20241007,202200,927603280,9790,9790,9790,9790,0
20241007,202100,927603280,9790,9790,9790,9790,0
20241007,202000,927603280,9790,9790,9790,9790,0
20241007,201900,927603280,9790,9790,9790,9790,0
20241007,201800,927603280,9790,9790,9790,9790,0
20241007,201700,927603280,9790,9790,9790,9790,0
20241007,201600,927603280,9790,9790,9790,9790,0
20241007,201500,927603280,9790,9790,9790,9790,0
20241007,201400,927603280,9790,9790,9790,9790,0
20241007,201300,927603280,9790,9790,9790,9790,0
20241007,201200,927603280,9790,9790,9790,9790,0
20241007,201100,927603280,9790,9790,9790,9790,0
20241007,201000,927603280,9790,9790,9790,9790,0
20241007,200900,927603280,9790,9790,9790,9790,0
20241007,200800,927603280,9790,9790,9790,9790,0
20241007,200700,927603280,9790,9790,9790,9790,0
20241007,200600,927603280,9790,9790,9790,9790,0
20241007,200500,927603280,9790,9790,9790,9790,0
20241007,200400,927603280,9790,9790,9790,9790,0
20241007,200300,927603280,9790,9790,9790,9790,0
20241007,200200,927603280,9790,9790,9790,9790,0
20241007,200100,927603280,9790,9790,9790,9790,0
20241007,200000,927603280,9790,9790,9790,9790,0
20241007,195900,927603280,9790,9790,9790,9790,0
20241007,195800,927603280,9790,9790,9790,9790,4575
20241007,195700,927603280,9790,9790,9790,9790,0
20241007,195600,927603280,9790,9790,9790,9790,0
20241007,195500,927603280,9790,9790,9790,9790,0
20241007,195400,927603280,9790,9790,9790,9790,0
20241007,195300,927603280,9790,9790,9790,9790,0
20241007,195200,927603280,9790,9790,9790,9790,0
20241007,195100,927603280,9790,9790,9790,9790,0
20241007,195000,927603280,9790,9790,9790,9790,0
20241007,194900,927603280,9790,9790,9790,9790,0
20241007,194800,927603280,9790,9790,9790,9790,0
20241007,194700,927603280,9790,9790,9790,9790,0
20241007,194600,927603280,9790,9790,9790,9790,0
20241007,194500,927603280,9790,9790,9790,9790,0
20241007,194400,927603280,9790,9790,9790,9790,0
20241007,194300,927603280,9790,9790,9790,9790,0
20241007,194200,927603280,9790,9790,9790,9790,0
20241007,194100,927603280,9790,9790,9790,9790,0
20241007,194000,927603280,9790,9790,9790,9790,0
20241007,193900,927603280,9790,9790,9790,9790,0
20241007,193800,927603280,9790,9790,9790,9790,0
20241007,193700,927603280,9790,9790,9790,9790,0
20241007,193600,927603280,9790,9790,9790,9790,0
20241007,193500,927603280,9790,9790,9790,9790,0
20241007,193400,927603280,9790,9790,9790,9790,0
20241007,193300,927603280,9790,9790,9790,9790,0
20241007,193200,927603280,9790,9790,9790,9790,0
20241007,193100,927603280,9790,9790,9790,9790,0
20241007,193000,927603280,9790,9790,9790,9790,0
20241007,192900,927603280,9790,9790,9790,9790,0
20241007,192800,927603280,9790,9790,9790,9790,4575
20241007,192700,927603280,9790,9790,9790,9790,0
20241007,192600,927603280,9790,9790,9790,9790,0
20241007,192500,927603280,9790,9790,9790,9790,0
20241007,192400,927603280,9790,9790,9790,9790,0
20241007,192300,927603280,9790,9790,9790,9790,0
20241007,192200,927603280,9790,9790,9790,9790,0
20241007,192100,927603280,9790,9790,9790,9790,0
20241007,192000,927603280,9790,9790,9790,9790,0
20241007,191900,927603280,9790,9790,9790,9790,0
20241007,191800,927603280,9790,9790,9790,9790,0
20241007,191700,927603280,9790,9790,9790,9790,0
20241007,191600,927603280,9790,9790,9790,9790,0
20241007,191500,927603280,9790,9790,9790,9790,0
20241007,191400,927603280,9790,9790,9790,9790,0
20241007,191300,927603280,9790,9790,9790,9790,0
20241007,191200,927603280,9790,9790,9790,9790,0
20241007,191100,927603280,9790,9790,9790,9790,0
20241007,191000,927603280,9790,9790,9790,9790,0
20241007,190900,927603280,9790,9790,9790,9790,0
20241007,190800,927603280,9790,9790,9790,9790,0
20241007,190700,927603280,9790,9790,9790,9790,0
20241007,190600,927603280,9790,9790,9790,9790,0
20241007,190500,927603280,9790,9790,9790,9790,0
20241007,190400,927603280,9790,9790,9790,9790,0
20241007,190300,927603280,9790,9790,9790,9790,0
20241007,190200,927603280,9790,9790,9790,9790,0
20241007,190100,927603280,9790,9790,9790,9790,0
20241007,190000,927603280,9790,9790,9790,9790,0
20241007,185900,927603280,9790,9790,9790,9790,0
20241007,185800,927603280,9790,9790,9790,9790,4575
20241007,185700,927603280,9790,9790,9790,9790,0
20241007,185600,927603280,9790,9790,9790,9790,0
20241007,185500,927603280,9790,9790,9790,9790,0
20241007,185400,927603280,9790,9790,9790,9790,0
20241007,185300,927603280,9790,9790,9790,9790,0
20241007,185200,927603280,9790,9790,9790,9790,0
20241007,185100,927603280,9790,9790,9790,9790,0
20241007,185000,927603280,9790,9790,9790,9790,0
20241007,184900,927603280,9790,9790,9790,9790,0
20241007,184800,927603280,9790,9790,9790,9790,0
20241007,184700,927603280,9790,9790,9790,9790,0
20241007,184600,927603280,9790,9790,9790,9790,0
20241007,184500,927603280,9790,9790,9790,9790,0
20241007,184400,927603280,9790,9790,9790,9790,0
20241007,184300,927603280,9790,9790,9790,9790,0
20241007,184200,927603280,9790,9790,9790,9790,0
20241007,184100,927603280,9790,9790,9790,9790,0
20241007,184000,927603280,9790,9790,9790,9790,0
20241007,183900,927603280,9790,9790,9790,9790,0
20241007,183800,927603280,9790,9790,9790,9790,0
20241007,183700,927603280,9790,9790,9790,9790,0
20241007,183600,927603280,9790,9790,9790,9790,0
20241007,183500,927603280,9790,9790,9790,9790,0
20241007,183400,927603280,9790,9790,9790,9790,0
20241007,183300,927603280,9790,9790,9790,9790,0
20241007,183200,927603280,9790,9790,9790,9790,0
20241007,183100,927603280,9790,9790,9790,9790,0
20241007,183000,927603280,9790,9790,9790,9790,0
20241007,182900,927603280,9790,9790,9790,9790,0
20241007,182800,927603280,9790,9790,9790,9790,4575
20241007,182700,927603280,9790,9790,9790,9790,0
20241007,182600,927603280,9790,9790,9790,9790,0
20241007,182500,927603280,9790,9790,9790,9790,0
20241007,182400,927603280,9790,9790,9790,9790,0
20241007,182300,927603280,9790,9790,9790,9790,0
20241007,182200,927603280,9790,9790,9790,9790,0
20241007,182100,927603280,9790,9790,9790,9790,0
20241007,182000,927603280,9790,9790,9790,9790,0
20241007,181900,927603280,9790,9790,9790,9790,0
20241007,181800,927603280,9790,9790,9790,9790,0
20241007,181700,927603280,9790,9790,9790,9790,0
20241007,181600,927603280,9790,9790,9790,9790,0
20241007,181500,927603280,9790,9790,9790,9790,0
20241007,181400,927603280,9790,9790,9790,9790,0
20241007,181300,927603280,9790,9790,9790,9790,0
20241007,181200,927603280,9790,9790,9790,9790,0
20241007,181100,927603280,9790,9790,9790,9790,0
20241007,181000,927603280,9790,9790,9790,9790,0
20241007,180900,927603280,9790,9790,9790,9790,0
20241007,180800,927603280,9790,9790,9790,9790,0
20241007,180700,927603280,9790,9790,9790,9790,0
20241007,180600,927603280,9790,9790,9790,9790,0
20241007,180500,927603280,9790,9790,9790,9790,0
20241007,180400,927603280,9790,9790,9790,9790,0
20241007,180300,927603280,9790,9790,9790,9790,0
20241007,180200,927603280,9790,9790,9790,9790,0
20241007,180100,927603280,9790,9790,9790,9790,0
20241007,180000,927603280,9790,9790,9790,9790,0
20241007,175900,927603280,9790,9790,9790,9790,0
20241007,175800,927603280,9790,9790,9790,9790,4575
20241007,175700,927603280,9790,9790,9790,9790,0
20241007,175600,927603280,9790,9790,9790,9790,0
20241007,175500,927603280,9790,9790,9790,9790,0
20241007,175400,927603280,9790,9790,9790,9790,0
20241007,175300,927603280,9790,9790,9790,9790,0
20241007,175200,927603280,9790,9790,9790,9790,0
20241007,175100,927603280,9790,9790,9790,9790,0
20241007,175000,927603280,9790,9790,9790,9790,0
20241007,174900,927603280,9790,9790,9790,9790,0
20241007,174800,927603280,9790,9790,9790,9790,0
20241007,174700,927603280,9790,9790,9790,9790,0
20241007,174600,927603280,9790,9790,9790,9790,0
20241007,174500,927603280,9790,9790,9790,9790,0
20241007,174400,927603280,9790,9790,9790,9790,0
20241007,174300,927603280,9790,9790,9790,9790,0
20241007,174200,927603280,9790,9790,9790,9790,0
20241007,174100,927603280,9790,9790,9790,9790,0
20241007,174000,927603280,9790,9790,9790,9790,0
20241007,173900,927603280,9790,9790,9790,9790,0
20241007,173800,927603280,9790,9790,9790,9790,0
20241007,173700,927603280,9790,9790,9790,9790,0
20241007,173600,927603280,9790,9790,9790,9790,0
20241007,173500,927603280,9790,9790,9790,9790,0
20241007,173400,927603280,9790,9790,9790,9790,0
20241007,173300,927603280,9790,9790,9790,9790,0
20241007,173200,927603280,9790,9790,9790,9790,0
20241007,173100,927603280,9790,9790,9790,9790,0
20241007,173000,927603280,9790,9790,9790,9790,0
20241007,172900,927603280,9790,9790,9790,9790,0
20241007,172800,927603280,9790,9790,9790,9790,4575
20241007,172700,927603280,9790,9790,9790,9790,0
20241007,172600,927603280,9790,9790,9790,9790,0
20241007,172500,927603280,9790,9790,9790,9790,0
20241007,172400,927603280,9790,9790,9790,9790,0
20241007,172300,927603280,9790,9790,9790,9790,0
20241007,172200,927603280,9790,9790,9790,9790,0
20241007,172100,927603280,9790,9790,9790,9790,0
20241007,172000,927603280,9790,9790,9790,9790,0
20241007,171900,927603280,9790,9790,9790,9790,0
20241007,171800,927603280,9790,9790,9790,9790,0
20241007,171700,927603280,9790,9790,9790,9790,0
20241007,171600,927603280,9790,9790,9790,9790,0
20241007,171500,927603280,9790,9790,9790,9790,0
20241007,171400,927603280,9790,9790,9790,9790,0
20241007,171300,927603280,9790,9790,9790,9790,0
20241007,171200,927603280,9790,9790,9790,9790,0
20241007,171100,927603280,9790,9790,9790,9790,0
20241007,171000,927603280,9790,9790,9790,9790,0
20241007,170900,927603280,9790,9790,9790,9790,0
20241007,170800,927603280,9790,9790,9790,9790,0
20241007,170700,927603280,9790,9790,9790,9790,0
20241007,170600,927603280,9790,9790,9790,9790,0
20241007,170500,927603280,9790,9790,9790,9790,0
20241007,170400,927603280,9790,9790,9790,9790,0
20241007,170300,927603280,9790,9790,9790,9790,0
20241007,170200,927603280,9790,9790,9790,9790,0
20241007,170100,927603280,9790,9790,9790,9790,0
20241007,170000,927603280,9790,9790,9790,9790,0
20241007,165900,927603280,9790,9790,9790,9790,0
20241007,165800,927603280,9790,9790,9790,9790,4575
20241007,165700,927603280,9790,9790,9790,9790,0
20241007,165600,927603280,9790,9790,9790,9790,0
20241007,165500,927603280,9790,9790,9790,9790,0
20241007,165400,927603280,9790,9790,9790,9790,0
20241007,165300,927603280,9790,9790,9790,9790,0
20241007,165200,927603280,9790,9790,9790,9790,0
20241007,165100,927603280,9790,9790,9790,9790,0
20241007,165000,927603280,9790,9790,9790,9790,0
20241007,164900,927603280,9790,9790,9790,9790,0
20241007,164800,927603280,9790,9790,9790,9790,0
20241007,164700,927603280,9790,9790,9790,9790,0
20241007,164600,927603280,9790,9790,9790,9790,0
20241007,164500,927603280,9790,9790,9790,9790,0
20241007,164400,927603280,9790,9790,9790,9790,0
20241007,164300,927603280,9790,9790,9790,9790,0
20241007,164200,927603280,9790,9790,9790,9790,0
20241007,164100,927603280,9790,9790,9790,9790,0
20241007,164000,927603280,9790,9790,9790,9790,0
20241007,163900,927603280,9790,9790,9790,9790,0
20241007,163800,927603280,9790,9790,9790,9790,0
20241007,163700,927603280,9790,9790,9790,9790,0
20241007,163600,927603280,9790,9790,9790,9790,0
20241007,163500,927603280,9790,9790,9790,9790,0
20241007,163400,927603280,9790,9790,9790,9790,0
20241007,163300,927603280,9790,9790,9790,9790,0
20241007,163200,927603280,9790,9790,9790,9790,0
20241007,163100,927603280,9790,9790,9790,9790,0
20241007,163000,927603280,9790,9790,9790,9790,0
20241007,162900,927603280,9790,9790,9790,9790,0
20241007,162800,927603280,9790,9790,9790,9790,4575
20241007,162700,927603280,9790,9790,9790,9790,0
20241007,162600,927603280,9790,9790,9790,9790,0
20241007,162500,927603280,9790,9790,9790,9790,0
20241007,162400,927603280,9790,9790,9790,9790,0
20241007,162300,927603280,9790,9790,9790,9790,0
20241007,162200,927603280,9790,9790,9790,9790,0
20241007,162100,927603280,9790,9790,9790,9790,0
20241007,162000,927603280,9790,9790,9790,9790,0
20241007,161900,927603280,9790,9790,9790,9790,0
20241007,161800,927603280,9790,9790,9790,9790,0
20241007,161700,927603280,9790,9790,9790,9790,0
20241007,161600,927603280,9790,9790,9790,9790,0
20241007,161500,927603280,9790,9790,9790,9790,0
20241007,161400,927603280,9790,9790,9790,9790,0
20241007,161300,927603280,9790,9790,9790,9790,0
20241007,161200,927603280,9790,9790,9790,9790,0
20241007,161100,927603280,9790,9790,9790,9790,0
20241007,161000,927603280,9790,9790,9790,9790,0
20241007,160900,927603280,9790,9790,9790,9790,0
20241007,160800,927603280,9790,9790,9790,9790,0
20241007,160700,927603280,9790,9790,9790,9790,0
20241007,160600,927603280,9790,9790,9790,9790,0
20241007,160500,927603280,9790,9790,9790,9790,0
20241007,160400,927603280,9790,9790,9790,9790,0
20241007,160300,927603280,9790,9790,9790,9790,0
20241007,160200,927603280,9790,9790,9790,9790,0
20241007,160100,927603280,9790,9790,9790,9790,0
20241007,160000,927603280,9790,9790,9790,9790,0
20241007,155900,927603280,9790,9790,9790,9790,0
20241007,155800,927603280,9790,9790,9790,9790,4575
20241007,155700,927603280,9790,9790,9790,9790,0
20241007,155600,927603280,9790,9790,9790,9790,0
20241007,155500,927603280,9790,9790,9790,9790,0
20241007,155400,927603280,9790,9790,9790,9790,0
20241007,155300,927603280,9790,9790,9790,9790,0
20241007,155200,927603280,9790,9790,9790,9790,0
20241007,155100,927603280,9790,9790,9790,9790,0
20241007,155000,927603280,9790,9790,9790,9790,0
20241007,154900,927603280,9790,9790,9790,9790,0
20241007,154800,927603280,9790,9790,9790,9790,0
20241007,154700,927603280,9790,9790,9790,9790,0
20241007,154600,927603280,9790,9790,9790,9790,0
20241007,154500,927603280,9790,9790,9790,9790,0
20241007,154400,927603280,9790,9790,9790,9790,0
20241007,154300,927603280,9790,9790,9790,9790,0
20241007,154200,927603280,9790,9790,9790,9790,0
20241007,154100,927603280,9790,9790,9790,9790,0
20241007,154000,927603280,9790,9790,9790,9790,0
20241007,153900,927603280,9790,9790,9790,9790,0
20241007,153800,927603280,9790,9790,9790,9790,0
20241007,153700,927603280,9790,9790,9790,9790,0
20241007,153600,927603280,9790,9790,9790,9790,0
20241007,153500,927603280,9790,9790,9790,9790,0
20241007,153400,927603280,9790,9790,9790,9790,0
20241007,153300,927603280,9790,9790,9790,9790,0
20241007,153200,927603280,9790,9790,9790,9790,0
20241007,153100,927603280,9790,9790,9790,9790,0
20241007,153000,927603280,9790,9790,9790,9790,4575
20241007,152900,882814030,9800,9800,9800,9800,0
20241007,152800,882814030,9800,9800,9800,9800,0
20241007,152700,882814030,9800,9800,9800,9800,0
20241007,152600,882814030,9800,9800,9800,9800,0
20241007,152500,882814030,9800,9800,9800,9800,0
20241007,152400,882814030,9800,9800,9800,9800,0
20241007,152300,882814030,9800,9800,9800,9800,0
20241007,152200,882814030,9800,9800,9800,9800,0
20241007,152100,882814030,9800,9800,9800,9800,0
20241007,152000,882814030,9800,9800,9800,9800,0
20241007,151900,882814030,9800,9780,9800,9740,968
20241007,151800,873346740,9730,9710,9780,9660,1503
20241007,151700,858699500,9700,9640,9700,9600,3307
20241007,151600,826683440,9680,9550,9680,9550,2676
20241007,151500,800904090,9550,9470,9580,9470,7206
20241007,151400,732261000,9460,9440,9460,9440,1112
20241007,151300,721746950,9450,9450,9450,9450,0
20241007,151200,721746950,9450,9450,9450,9450,0
20241007,151100,721746950,9450,9400,9450,9400,12
20241007,151000,721634100,9450,9450,9450,9450,2
20241007,150900,721615200,9400,9400,9400,9400,1
20241007,150800,721605800,9450,9440,9450,9440,312
20241007,150700,718657720,9450,9450,9450,9450,10
20241007,150600,718563220,9450,9450,9450,9450,72
20241007,150500,717882820,9360,9360,9360,9360,0
20241007,150400,717882820,9360,9390,9390,9360,144
20241007,150300,716534660,9400,9400,9400,9400,1
20241007,150200,716525260,9390,9390,9390,9390,150
20241007,150100,715116760,9400,9390,9400,9390,626
20241007,150000,709238380,9430,9430,9430,9430,0
20241007,145900,709238380,9430,9400,9430,9390,449
20241007,145800,705018120,9400,9400,9400,9400,287
20241007,145700,702320320,9400,9400,9400,9400,0
20241007,145600,702320320,9400,9400,9400,9400,0
20241007,145500,702320320,9400,9410,9410,9400,59
20241007,145400,701765430,9410,9410,9410,9410,107
20241007,145300,700758560,9440,9440,9440,9440,0
20241007,145200,700758560,9440,9440,9440,9440,1
20241007,145100,700749120,9400,9400,9400,9400,100
20241007,145000,699809120,9450,9450,9450,9450,0
20241007,144900,699809120,9450,9400,9450,9400,41
20241007,144800,699423670,9410,9410,9410,9410,527
20241007,144700,694464600,9410,9420,9450,9410,497
20241007,144600,689786720,9420,9420,9420,9420,0
20241007,144500,689786720,9420,9420,9420,9420,0
20241007,144400,689786720,9420,9430,9430,9420,75
20241007,144300,689080120,9450,9450,9450,9450,0
20241007,144200,689080120,9450,9450,9450,9450,0
20241007,144100,689080120,9450,9450,9450,9450,0
20241007,144000,689080120,9450,9450,9450,9450,0
20241007,143900,689080120,9450,9450,9450,9450,325
20241007,143800,686008870,9420,9420,9420,9420,282
20241007,143700,683352430,9420,9420,9420,9420,688
20241007,143600,676871470,9410,9410,9410,9410,86
20241007,143500,676062210,9420,9420,9420,9420,22
20241007,143400,675854970,9410,9440,9440,9410,88
20241007,143300,675025570,9450,9450,9450,9450,0
20241007,143200,675025570,9450,9450,9450,9450,23
20241007,143100,674808220,9460,9460,9460,9460,50
20241007,143000,674335220,9460,9460,9460,9460,0
20241007,142900,674335220,9460,9460,9460,9460,55
20241007,142800,673814920,9460,9460,9460,9460,0
20241007,142700,673814920,9460,9460,9460,9460,0
20241007,142600,673814920,9460,9460,9460,9460,0
20241007,142500,673814920,9460,9460,9460,9460,0
20241007,142400,673814920,9460,9460,9460,9460,5
20241007,142300,673767620,9460,9460,9460,9460,0
20241007,142200,673767620,9460,9460,9460,9460,0
20241007,142100,673767620,9460,9440,9460,9390,1479
20241007,142000,659862140,9440,9440,9440,9440,0
20241007,141900,659862140,9440,9450,9460,9440,516
20241007,141800,654985060,9450,9450,9450,9450,56
20241007,141700,654455860,9450,9450,9450,9450,25
20241007,141600,654219610,9450,9440,9450,9440,13
20241007,141500,654096860,9440,9440,9440,9440,10
20241007,141400,654002460,9450,9440,9450,9440,120
20241007,141300,652869560,9440,9450,9450,9440,187
20241007,141200,651102500,9450,9450,9450,9450,30
20241007,141100,650819000,9460,9460,9460,9460,3
20241007,141000,650790620,9450,9450,9450,9450,4
20241007,140900,650752820,9450,9450,9460,9450,19
20241007,140800,650573240,9450,9450,9450,9450,41
20241007,140700,650185790,9460,9440,9460,9420,884
20241007,140600,641836130,9440,9440,9440,9440,3
20241007,140500,641807810,9440,9440,9440,9440,1
20241007,140400,641798370,9440,9440,9440,9440,5
20241007,140300,641751170,9440,9440,9440,9440,0
20241007,140200,641751170,9440,9440,9440,9440,0
20241007,140100,641751170,9440,9460,9460,9440,11
20241007,140000,641647310,9460,9460,9460,9460,0
20241007,135900,641647310,9460,9460,9460,9460,7
20241007,135800,641581090,9460,9460,9460,9460,0
20241007,135700,641581090,9460,9460,9460,9460,741
20241007,135600,634571230,9460,9440,9460,9440,379
20241007,135500,630987430,9420,9420,9420,9420,80
20241007,135400,630233830,9460,9460,9460,9460,0
20241007,135300,630233830,9460,9460,9460,9460,1
20241007,135200,630224370,9440,9440,9440,9440,3
20241007,135100,630196050,9440,9440,9440,9440,58
20241007,135000,629648530,9460,9460,9460,9460,0
20241007,134900,629648530,9460,9440,9460,9440,105
20241007,134800,628657230,9440,9440,9440,9440,0
20241007,134700,628657230,9440,9440,9440,9440,100
20241007,134600,627713230,9440,9430,9440,9430,23
20241007,134500,627496330,9430,9430,9430,9430,3
20241007,134400,627468040,9420,9420,9420,9420,83
20241007,134300,626686180,9430,9430,9430,9430,23
20241007,134200,626469290,9430,9430,9430,9430,3
20241007,134100,626441000,9440,9440,9440,9440,1
20241007,134000,626431560,9430,9430,9430,9430,141
20241007,133900,625101930,9430,9430,9430,9430,0
20241007,133800,625101930,9430,9430,9430,9430,1
20241007,133700,625092500,9420,9440,9440,9380,207
20241007,133600,623147700,9430,9430,9430,9430,71
20241007,133500,622478170,9420,9420,9420,9420,67
20241007,133400,621847030,9360,9440,9440,9360,1143
20241007,133300,611127130,9450,9430,9450,9430,351
20241007,133200,607810220,9440,9440,9440,9440,48
20241007,133100,607357100,9440,9450,9450,9440,284
20241007,133000,604673400,9440,9440,9440,9440,212
20241007,132900,602672120,9440,9420,9440,9420,469
20241007,132800,598253350,9420,9420,9420,9420,0
20241007,132700,598253350,9420,9420,9420,9400,17
20241007,132600,598093510,9410,9420,9420,9410,136
20241007,132500,596812430,9420,9420,9420,9420,0
20241007,132400,596812430,9420,9390,9420,9370,201
20241007,132300,594927810,9390,9390,9390,9390,100
20241007,132200,593988810,9420,9420,9420,9420,0
20241007,132100,593988810,9420,9420,9420,9420,0
20241007,132000,593988810,9420,9420,9420,9420,1
20241007,131900,593979390,9370,9400,9400,9370,107
20241007,131800,592975250,9400,9400,9400,9400,0
20241007,131700,592975250,9400,9400,9400,9400,0
20241007,131600,592975250,9400,9400,9400,9400,5
20241007,131500,592928250,9410,9410,9410,9410,30
20241007,131400,592645950,9420,9420,9420,9420,68
20241007,131300,592005390,9420,9420,9420,9420,0
20241007,131200,592005390,9420,9420,9420,9420,10
20241007,131100,591911190,9420,9400,9420,9400,51
20241007,131000,591431770,9400,9400,9400,9400,100
20241007,130900,590491770,9400,9350,9400,9350,101
20241007,130800,589547370,9350,9360,9360,9350,200
20241007,130700,587676990,9390,9390,9390,9390,44
20241007,130600,587263830,9380,9380,9380,9380,178
20241007,130500,585594190,9390,9390,9390,9390,1
20241007,130400,585584800,9360,9390,9390,9340,765
20241007,130300,578425240,9390,9390,9390,9390,20
20241007,130200,578237440,9400,9390,9400,9390,361
20241007,130100,574847640,9390,9390,9390,9370,518
20241007,130000,569989980,9400,9400,9400,9400,10
20241007,125900,569895980,9440,9440,9440,9440,0
20241007,125800,569895980,9440,9440,9440,9440,15
20241007,125700,569754380,9440,9390,9440,9390,2
20241007,125600,569735550,9390,9440,9440,9390,496
20241007,125500,565074800,9470,9470,9470,9470,236
20241007,125400,562839880,9470,9430,9470,9430,50
20241007,125300,562367040,9410,9410,9410,9410,582
20241007,125200,556890420,9420,9440,9470,9420,3796
20241007,125100,521088300,9470,9430,9470,9430,2040
20241007,125000,501813240,9410,9450,9450,9410,2646
20241007,124900,476889100,9450,9350,9470,9350,7119
20241007,124800,409907750,9350,9350,9350,9350,0
20241007,124700,409907750,9350,9350,9350,9350,2
20241007,124600,409889050,9350,9350,9350,9350,2
20241007,124500,409870350,9340,9340,9340,9340,50
20241007,124400,409403350,9340,9340,9340,9340,0
20241007,124300,409403350,9340,9340,9340,9340,40
20241007,124200,409029750,9340,9340,9340,9340,0
20241007,124100,409029750,9340,9340,9340,9340,0
20241007,124000,409029750,9340,9340,9340,9340,0
20241007,123900,409029750,9340,9350,9350,9340,551
20241007,123800,403883310,9350,9350,9350,9350,0
20241007,123700,403883310,9350,9350,9350,9350,0
20241007,123600,403883310,9350,9350,9350,9350,5
20241007,123500,403836560,9350,9350,9350,9350,0
20241007,123400,403836560,9350,9350,9350,9350,50
20241007,123300,403369060,9350,9350,9350,9350,710
20241007,123200,396730560,9350,9350,9350,9350,264
20241007,123100,394262160,9360,9360,9360,9360,0
20241007,123000,394262160,9360,9360,9360,9360,0
20241007,122900,394262160,9360,9360,9360,9360,0
20241007,122800,394262160,9360,9360,9360,9360,0
20241007,122700,394262160,9360,9360,9360,9360,0
20241007,122600,394262160,9360,9360,9360,9360,10
20241007,122500,394168560,9350,9350,9350,9350,0
20241007,122400,394168560,9350,9350,9350,9350,38
20241007,122300,393813260,9360,9360,9360,9360,10
20241007,122200,393719660,9360,9360,9360,9360,0
20241007,122100,393719660,9360,9360,9360,9360,0
20241007,122000,393719660,9360,9360,9360,9360,6
20241007,121900,393663500,9360,9360,9360,9360,302
20241007,121800,390836780,9360,9360,9360,9360,440
20241007,121700,386718380,9360,9360,9360,9360,0
20241007,121600,386718380,9360,9370,9370,9360,200
20241007,121500,384845490,9390,9390,9390,9390,0
20241007,121400,384845490,9390,9390,9390,9390,7
20241007,121300,384779760,9390,9390,9390,9390,0
20241007,121200,384779760,9390,9390,9390,9390,0
20241007,121100,384779760,9390,9390,9390,9390,0
20241007,121000,384779760,9390,9390,9390,9390,242
20241007,120900,382507380,9390,9390,9390,9390,0
20241007,120800,382507380,9390,9390,9390,9390,84
20241007,120700,381718620,9390,9390,9390,9390,4
20241007,120600,381681060,9390,9380,9390,9380,353
20241007,120500,378368590,9370,9370,9370,9370,96
20241007,120400,377469070,9370,9370,9370,9370,0
20241007,120300,377469070,9370,9370,9370,9370,390
20241007,120200,373814770,9370,9370,9370,9370,0
20241007,120100,373814770,9370,9370,9370,9370,0
20241007,120000,373814770,9370,9370,9370,9370,1
20241007,115900,373805400,9350,9360,9360,9350,100
20241007,115800,372869530,9360,9360,9360,9360,50
20241007,115700,372401530,9360,9360,9360,9360,0
20241007,115600,372401530,9360,9360,9360,9360,0
20241007,115500,372401530,9360,9360,9360,9360,0
20241007,115400,372401530,9360,9360,9360,9360,23
20241007,115300,372186250,9370,9370,9370,9370,0
20241007,115200,372186250,9370,9370,9370,9370,0
20241007,115100,372186250,9370,9370,9370,9370,0
20241007,115000,372186250,9370,9370,9370,9370,6
20241007,114900,372130030,9350,9350,9350,9350,0
20241007,114800,372130030,9350,9350,9350,9350,100
20241007,114700,371195030,9360,9360,9360,9360,0
20241007,114600,371195030,9360,9360,9360,9360,100
20241007,114500,370259030,9360,9360,9360,9360,0
20241007,114400,370259030,9360,9360,9360,9360,0
20241007,114300,370259030,9360,9350,9360,9350,636
20241007,114200,364311690,9350,9350,9350,9350,0
20241007,114100,364311690,9350,9350,9350,9350,5
20241007,114000,364264940,9350,9350,9350,9350,0
20241007,113900,364264940,9350,9350,9350,9350,0
20241007,113800,364264940,9350,9350,9350,9350,14
20241007,113700,364134040,9360,9360,9360,9360,0
20241007,113600,364134040,9360,9360,9360,9360,0
20241007,113500,364134040,9360,9360,9360,9360,0
20241007,113400,364134040,9360,9360,9360,9360,50
20241007,113300,363666040,9370,9370,9370,9370,0
20241007,113200,363666040,9370,9330,9370,9330,108
20241007,113100,362658080,9350,9350,9350,9350,0
20241007,113000,362658080,9350,9350,9350,9350,0
20241007,112900,362658080,9350,9350,9350,9350,0
20241007,112800,362658080,9350,9350,9350,9350,0
20241007,112700,362658080,9350,9350,9350,9350,0
20241007,112600,362658080,9350,9350,9350,9350,0
20241007,112500,362658080,9350,9350,9350,9350,175
20241007,112400,361021830,9330,9330,9330,9330,1
20241007,112300,361012500,9330,9330,9330,9330,100
20241007,112200,360079500,9330,9330,9330,9330,0
20241007,112100,360079500,9330,9330,9330,9330,6
20241007,112000,360023520,9330,9330,9330,9330,1
20241007,111900,360014190,9330,9340,9340,9330,210
20241007,111800,358054120,9350,9350,9350,9350,25
20241007,111700,357820370,9350,9350,9350,9350,100
20241007,111600,356885370,9350,9350,9350,9350,50
20241007,111500,356417870,9350,9350,9350,9350,105
20241007,111400,355436120,9350,9350,9350,9350,0
20241007,111300,355436120,9350,9350,9350,9350,150
20241007,111200,354033620,9350,9350,9350,9350,1
20241007,111100,354024270,9350,9350,9350,9350,0
20241007,111000,354024270,9350,9350,9350,9350,0
20241007,110900,354024270,9350,9350,9350,9350,44
20241007,110800,353612870,9380,9380,9380,9380,0
20241007,110700,353612870,9380,9380,9380,9380,0
20241007,110600,353612870,9380,9380,9380,9380,0
20241007,110500,353612870,9380,9380,9380,9380,1
20241007,110400,353603490,9380,9360,9380,9360,136
20241007,110300,352330160,9360,9360,9360,9360,4
20241007,110200,352292720,9370,9370,9370,9370,0
20241007,110100,352292720,9370,9370,9370,9370,0
20241007,110000,352292720,9370,9370,9370,9370,0
20241007,105900,352292720,9370,9370,9370,9370,0
20241007,105800,352292720,9370,9370,9370,9370,1
20241007,105700,352283350,9360,9360,9360,9360,83
20241007,105600,351506470,9360,9360,9360,9360,16
20241007,105500,351356710,9360,9360,9360,9360,1
20241007,105400,351347350,9370,9370,9370,9370,0
20241007,105300,351347350,9370,9370,9370,9370,0
20241007,105200,351347350,9370,9340,9370,9340,5
20241007,105100,351300620,9350,9350,9350,9350,0
20241007,105000,351300620,9350,9360,9360,9350,355
20241007,104900,347978610,9360,9360,9360,9360,50
20241007,104800,347510610,9350,9350,9350,9350,0
20241007,104700,347510610,9350,9350,9350,9350,0
20241007,104600,347510610,9350,9350,9350,9350,0
20241007,104500,347510610,9350,9390,9390,9350,716
20241007,104400,340805860,9390,9390,9390,9390,15
20241007,104300,340665010,9390,9390,9390,9390,478
20241007,104200,336176590,9390,9390,9390,9390,8
20241007,104100,336101470,9390,9390,9390,9390,0
20241007,104000,336101470,9390,9390,9390,9390,100
20241007,103900,335162470,9390,9390,9390,9390,0
20241007,103800,335162470,9390,9390,9390,9390,117
20241007,103700,334063840,9390,9390,9390,9390,385
20241007,103600,330448690,9380,9350,9380,9350,1278
20241007,103500,318497370,9350,9350,9350,9350,856
20241007,103400,310493770,9360,9360,9360,9360,1
20241007,103300,310484410,9340,9340,9340,9340,0
20241007,103200,310484410,9340,9340,9340,9340,60
20241007,103100,309924010,9340,9350,9350,9340,1969
20241007,103000,291528690,9360,9350,9360,9350,150
20241007,102900,290124890,9360,9380,9380,9360,142
20241007,102800,288794820,9390,9390,9390,9390,2
20241007,102700,288776040,9390,9390,9390,9390,20
20241007,102600,288588240,9400,9400,9400,9400,1
20241007,102500,288578840,9400,9400,9400,9400,5
20241007,102400,288531840,9400,9390,9400,9390,200
20241007,102300,286651860,9400,9400,9400,9400,82
20241007,102200,285881060,9400,9430,9430,9400,228
20241007,102100,283734620,9410,9410,9410,9410,405
20241007,102000,279923570,9430,9430,9430,9430,1627
20241007,101900,264580960,9430,9390,9430,9390,440
20241007,101800,260439400,9400,9370,9400,9370,744
20241007,101700,253462750,9350,9350,9350,9350,1
20241007,101600,253453400,9350,9350,9350,9350,0
20241007,101500,253453400,9350,9350,9350,9350,50
20241007,101400,252985900,9350,9350,9350,9350,130
20241007,101300,251770400,9350,9350,9370,9350,1750
20241007,101200,235392700,9350,9350,9360,9350,674
20241007,101100,229089800,9350,9350,9350,9350,15
20241007,101000,228949550,9390,9390,9390,9390,50
20241007,100900,228480050,9370,9320,9370,9320,1418
20241007,100800,215244470,9320,9290,9320,9290,2225
20241007,100700,194550980,9290,9290,9290,9290,30
20241007,100600,194272280,9290,9290,9290,9290,0
20241007,100500,194272280,9290,9290,9290,9290,0
20241007,100400,194272280,9290,9290,9290,9290,1
20241007,100300,194262990,9290,9300,9300,9290,220
20241007,100200,192219170,9300,9300,9300,9300,106
20241007,100100,191233370,9290,9290,9290,9290,0
20241007,100000,191233370,9290,9290,9290,9290,287
20241007,095900,188567140,9290,9280,9290,9280,300
20241007,095800,185782140,9280,9290,9290,9280,434
20241007,095700,181753280,9280,9270,9280,9270,2410
20241007,095600,159408990,9260,9260,9260,9260,10
20241007,095500,159316390,9270,9260,9270,9260,180
20241007,095400,157649090,9260,9260,9260,9260,0
20241007,095300,157649090,9260,9230,9260,9200,310
20241007,095200,154783830,9230,9230,9230,9230,0
20241007,095100,154783830,9230,9230,9230,9230,0
20241007,095000,154783830,9230,9230,9230,9230,386
20241007,094900,151221050,9230,9230,9230,9230,0
20241007,094800,151221050,9230,9230,9230,9230,25
20241007,094700,150990300,9230,9230,9230,9230,0
20241007,094600,150990300,9230,9230,9230,9200,262
20241007,094500,148573540,9230,9230,9230,9230,1
20241007,094400,148564310,9230,9200,9230,9200,502
20241007,094300,143945850,9240,9240,9240,9240,0
20241007,094200,143945850,9240,9240,9240,9240,0
20241007,094100,143945850,9240,9230,9240,9200,501
20241007,094000,139332410,9240,9240,9240,9240,20
20241007,093900,139147610,9250,9270,9270,9250,1406
20241007,093800,126130760,9270,9250,9270,9250,2286
20241007,093700,104977990,9250,9250,9250,9250,388
20241007,093600,101388990,9250,9240,9250,9240,377
20241007,093500,97904520,9240,9240,9240,9240,39
20241007,093400,97544160,9240,9240,9240,9240,0
20241007,093300,97544160,9240,9240,9240,9240,1
20241007,093200,97534920,9240,9240,9240,9240,601
20241007,093100,91981680,9230,9230,9230,9230,80
20241007,093000,91243280,9230,9250,9250,9230,50
20241007,092900,90781760,9250,9250,9250,9250,0
20241007,092800,90781760,9250,9250,9250,9250,1
20241007,092700,90772510,9250,9250,9250,9250,10
20241007,092600,90680010,9250,9250,9250,9250,24
20241007,092500,90458010,9250,9250,9250,9250,31
20241007,092400,90171260,9250,9250,9250,9250,4
20241007,092300,90134260,9200,9200,9200,9200,200
20241007,092200,88294260,9200,9200,9200,9200,0
20241007,092100,88294260,9200,9220,9220,9200,50
20241007,092000,87833830,9260,9260,9260,9260,0
20241007,091900,87833830,9260,9230,9260,9230,1248
20241007,091800,76312570,9230,9260,9260,9230,926
20241007,091700,67762590,9260,9250,9260,9250,433
20241007,091600,63757020,9200,9200,9200,9200,0
20241007,091500,63757020,9200,9240,9240,9200,13
20241007,091400,63637200,9240,9240,9240,9240,110
20241007,091300,62620800,9230,9190,9230,9190,382
20241007,091200,59099140,9190,9140,9190,9110,501
20241007,091100,54522910,9150,9150,9150,9150,100
20241007,091000,53607910,9200,9200,9200,9200,2
20241007,090900,53589510,9200,9100,9200,9100,1137
20241007,090800,43224760,9060,9060,9060,9060,80
20241007,090700,42499960,9070,9120,9120,9060,741
20241007,090600,35761200,9120,9150,9150,9120,114
20241007,090500,34721490,9120,9170,9170,9120,1841
20241007,090400,17877600,9180,9260,9260,9180,212
20241007,090300,15930240,9260,9260,9260,9180,899
20241007,090200,7656710,9180,9270,9270,9180,160
20241007,090100,6178110,9260,9230,9260,9230,136
20241007,090000,4921900,9230,9160,9230,9160,486