KissMeData/079160/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200300,1433505710,5700,5700,5700,5700,11428
20241007,200200,1433505710,5700,5700,5700,5700,0
20241007,200100,1433505710,5700,5700,5700,5700,0
20241007,200000,1433505710,5700,5700,5700,5700,0
20241007,195900,1433505710,5700,5700,5700,5700,0
20241007,195800,1433505710,5700,5700,5700,5700,0
20241007,195700,1433505710,5700,5700,5700,5700,0
20241007,195600,1433505710,5700,5700,5700,5700,0
20241007,195500,1433505710,5700,5700,5700,5700,0
20241007,195400,1433505710,5700,5700,5700,5700,0
20241007,195300,1433505710,5700,5700,5700,5700,0
20241007,195200,1433505710,5700,5700,5700,5700,0
20241007,195100,1433505710,5700,5700,5700,5700,0
20241007,195000,1433505710,5700,5700,5700,5700,0
20241007,194900,1433505710,5700,5700,5700,5700,0
20241007,194800,1433505710,5700,5700,5700,5700,0
20241007,194700,1433505710,5700,5700,5700,5700,0
20241007,194600,1433505710,5700,5700,5700,5700,0
20241007,194500,1433505710,5700,5700,5700,5700,0
20241007,194400,1433505710,5700,5700,5700,5700,0
20241007,194300,1433505710,5700,5700,5700,5700,0
20241007,194200,1433505710,5700,5700,5700,5700,0
20241007,194100,1433505710,5700,5700,5700,5700,0
20241007,194000,1433505710,5700,5700,5700,5700,0
20241007,193900,1433505710,5700,5700,5700,5700,0
20241007,193800,1433505710,5700,5700,5700,5700,0
20241007,193700,1433505710,5700,5700,5700,5700,0
20241007,193600,1433505710,5700,5700,5700,5700,0
20241007,193500,1433505710,5700,5700,5700,5700,0
20241007,193400,1433505710,5700,5700,5700,5700,0
20241007,193300,1433505710,5700,5700,5700,5700,11428
20241007,193200,1433505710,5700,5700,5700,5700,0
20241007,193100,1433505710,5700,5700,5700,5700,0
20241007,193000,1433505710,5700,5700,5700,5700,0
20241007,192900,1433505710,5700,5700,5700,5700,0
20241007,192800,1433505710,5700,5700,5700,5700,0
20241007,192700,1433505710,5700,5700,5700,5700,0
20241007,192600,1433505710,5700,5700,5700,5700,0
20241007,192500,1433505710,5700,5700,5700,5700,0
20241007,192400,1433505710,5700,5700,5700,5700,0
20241007,192300,1433505710,5700,5700,5700,5700,0
20241007,192200,1433505710,5700,5700,5700,5700,0
20241007,192100,1433505710,5700,5700,5700,5700,0
20241007,192000,1433505710,5700,5700,5700,5700,0
20241007,191900,1433505710,5700,5700,5700,5700,0
20241007,191800,1433505710,5700,5700,5700,5700,0
20241007,191700,1433505710,5700,5700,5700,5700,0
20241007,191600,1433505710,5700,5700,5700,5700,0
20241007,191500,1433505710,5700,5700,5700,5700,0
20241007,191400,1433505710,5700,5700,5700,5700,0
20241007,191300,1433505710,5700,5700,5700,5700,0
20241007,191200,1433505710,5700,5700,5700,5700,0
20241007,191100,1433505710,5700,5700,5700,5700,0
20241007,191000,1433505710,5700,5700,5700,5700,0
20241007,190900,1433505710,5700,5700,5700,5700,0
20241007,190800,1433505710,5700,5700,5700,5700,0
20241007,190700,1433505710,5700,5700,5700,5700,0
20241007,190600,1433505710,5700,5700,5700,5700,0
20241007,190500,1433505710,5700,5700,5700,5700,0
20241007,190400,1433505710,5700,5700,5700,5700,0
20241007,190300,1433505710,5700,5700,5700,5700,11428
20241007,190200,1433505710,5700,5700,5700,5700,0
20241007,190100,1433505710,5700,5700,5700,5700,0
20241007,190000,1433505710,5700,5700,5700,5700,0
20241007,185900,1433505710,5700,5700,5700,5700,0
20241007,185800,1433505710,5700,5700,5700,5700,0
20241007,185700,1433505710,5700,5700,5700,5700,0
20241007,185600,1433505710,5700,5700,5700,5700,0
20241007,185500,1433505710,5700,5700,5700,5700,0
20241007,185400,1433505710,5700,5700,5700,5700,0
20241007,185300,1433505710,5700,5700,5700,5700,0
20241007,185200,1433505710,5700,5700,5700,5700,0
20241007,185100,1433505710,5700,5700,5700,5700,0
20241007,185000,1433505710,5700,5700,5700,5700,0
20241007,184900,1433505710,5700,5700,5700,5700,0
20241007,184800,1433505710,5700,5700,5700,5700,0
20241007,184700,1433505710,5700,5700,5700,5700,0
20241007,184600,1433505710,5700,5700,5700,5700,0
20241007,184500,1433505710,5700,5700,5700,5700,0
20241007,184400,1433505710,5700,5700,5700,5700,0
20241007,184300,1433505710,5700,5700,5700,5700,0
20241007,184200,1433505710,5700,5700,5700,5700,0
20241007,184100,1433505710,5700,5700,5700,5700,0
20241007,184000,1433505710,5700,5700,5700,5700,0
20241007,183900,1433505710,5700,5700,5700,5700,0
20241007,183800,1433505710,5700,5700,5700,5700,0
20241007,183700,1433505710,5700,5700,5700,5700,0
20241007,183600,1433505710,5700,5700,5700,5700,0
20241007,183500,1433505710,5700,5700,5700,5700,0
20241007,183400,1433505710,5700,5700,5700,5700,0
20241007,183300,1433505710,5700,5700,5700,5700,11428
20241007,183200,1433505710,5700,5700,5700,5700,0
20241007,183100,1433505710,5700,5700,5700,5700,0
20241007,183000,1433505710,5700,5700,5700,5700,0
20241007,182900,1433505710,5700,5700,5700,5700,0
20241007,182800,1433505710,5700,5700,5700,5700,0
20241007,182700,1433505710,5700,5700,5700,5700,0
20241007,182600,1433505710,5700,5700,5700,5700,0
20241007,182500,1433505710,5700,5700,5700,5700,0
20241007,182400,1433505710,5700,5700,5700,5700,0
20241007,182300,1433505710,5700,5700,5700,5700,0
20241007,182200,1433505710,5700,5700,5700,5700,0
20241007,182100,1433505710,5700,5700,5700,5700,0
20241007,182000,1433505710,5700,5700,5700,5700,0
20241007,181900,1433505710,5700,5700,5700,5700,0
20241007,181800,1433505710,5700,5700,5700,5700,0
20241007,181700,1433505710,5700,5700,5700,5700,0
20241007,181600,1433505710,5700,5700,5700,5700,0
20241007,181500,1433505710,5700,5700,5700,5700,0
20241007,181400,1433505710,5700,5700,5700,5700,0
20241007,181300,1433505710,5700,5700,5700,5700,0
20241007,181200,1433505710,5700,5700,5700,5700,0
20241007,181100,1433505710,5700,5700,5700,5700,0
20241007,181000,1433505710,5700,5700,5700,5700,0
20241007,180900,1433505710,5700,5700,5700,5700,0
20241007,180800,1433505710,5700,5700,5700,5700,0
20241007,180700,1433505710,5700,5700,5700,5700,0
20241007,180600,1433505710,5700,5700,5700,5700,0
20241007,180500,1433505710,5700,5700,5700,5700,0
20241007,180400,1433505710,5700,5700,5700,5700,0
20241007,180300,1433505710,5700,5700,5700,5700,11428
20241007,180200,1433505710,5700,5700,5700,5700,0
20241007,180100,1433505710,5700,5700,5700,5700,0
20241007,180000,1433505710,5700,5700,5700,5700,0
20241007,175900,1433505710,5700,5700,5700,5700,0
20241007,175800,1433505710,5700,5700,5700,5700,0
20241007,175700,1433505710,5700,5700,5700,5700,0
20241007,175600,1433505710,5700,5700,5700,5700,0
20241007,175500,1433505710,5700,5700,5700,5700,0
20241007,175400,1433505710,5700,5700,5700,5700,0
20241007,175300,1433505710,5700,5700,5700,5700,0
20241007,175200,1433505710,5700,5700,5700,5700,0
20241007,175100,1433505710,5700,5700,5700,5700,0
20241007,175000,1433505710,5700,5700,5700,5700,0
20241007,174900,1433505710,5700,5700,5700,5700,0
20241007,174800,1433505710,5700,5700,5700,5700,0
20241007,174700,1433505710,5700,5700,5700,5700,0
20241007,174600,1433505710,5700,5700,5700,5700,0
20241007,174500,1433505710,5700,5700,5700,5700,0
20241007,174400,1433505710,5700,5700,5700,5700,0
20241007,174300,1433505710,5700,5700,5700,5700,0
20241007,174200,1433505710,5700,5700,5700,5700,0
20241007,174100,1433505710,5700,5700,5700,5700,0
20241007,174000,1433505710,5700,5700,5700,5700,0
20241007,173900,1433505710,5700,5700,5700,5700,0
20241007,173800,1433505710,5700,5700,5700,5700,0
20241007,173700,1433505710,5700,5700,5700,5700,0
20241007,173600,1433505710,5700,5700,5700,5700,0
20241007,173500,1433505710,5700,5700,5700,5700,0
20241007,173400,1433505710,5700,5700,5700,5700,0
20241007,173300,1433505710,5700,5700,5700,5700,11428
20241007,173200,1433505710,5700,5700,5700,5700,0
20241007,173100,1433505710,5700,5700,5700,5700,0
20241007,173000,1433505710,5700,5700,5700,5700,0
20241007,172900,1433505710,5700,5700,5700,5700,0
20241007,172800,1433505710,5700,5700,5700,5700,0
20241007,172700,1433505710,5700,5700,5700,5700,0
20241007,172600,1433505710,5700,5700,5700,5700,0
20241007,172500,1433505710,5700,5700,5700,5700,0
20241007,172400,1433505710,5700,5700,5700,5700,0
20241007,172300,1433505710,5700,5700,5700,5700,0
20241007,172200,1433505710,5700,5700,5700,5700,0
20241007,172100,1433505710,5700,5700,5700,5700,0
20241007,172000,1433505710,5700,5700,5700,5700,0
20241007,171900,1433505710,5700,5700,5700,5700,0
20241007,171800,1433505710,5700,5700,5700,5700,0
20241007,171700,1433505710,5700,5700,5700,5700,0
20241007,171600,1433505710,5700,5700,5700,5700,0
20241007,171500,1433505710,5700,5700,5700,5700,0
20241007,171400,1433505710,5700,5700,5700,5700,0
20241007,171300,1433505710,5700,5700,5700,5700,0
20241007,171200,1433505710,5700,5700,5700,5700,0
20241007,171100,1433505710,5700,5700,5700,5700,0
20241007,171000,1433505710,5700,5700,5700,5700,0
20241007,170900,1433505710,5700,5700,5700,5700,0
20241007,170800,1433505710,5700,5700,5700,5700,0
20241007,170700,1433505710,5700,5700,5700,5700,0
20241007,170600,1433505710,5700,5700,5700,5700,0
20241007,170500,1433505710,5700,5700,5700,5700,0
20241007,170400,1433505710,5700,5700,5700,5700,0
20241007,170300,1433505710,5700,5700,5700,5700,11428
20241007,170200,1433505710,5700,5700,5700,5700,0
20241007,170100,1433505710,5700,5700,5700,5700,0
20241007,170000,1433505710,5700,5700,5700,5700,0
20241007,165900,1433505710,5700,5700,5700,5700,0
20241007,165800,1433505710,5700,5700,5700,5700,0
20241007,165700,1433505710,5700,5700,5700,5700,0
20241007,165600,1433505710,5700,5700,5700,5700,0
20241007,165500,1433505710,5700,5700,5700,5700,0
20241007,165400,1433505710,5700,5700,5700,5700,0
20241007,165300,1433505710,5700,5700,5700,5700,0
20241007,165200,1433505710,5700,5700,5700,5700,0
20241007,165100,1433505710,5700,5700,5700,5700,0
20241007,165000,1433505710,5700,5700,5700,5700,0
20241007,164900,1433505710,5700,5700,5700,5700,0
20241007,164800,1433505710,5700,5700,5700,5700,0
20241007,164700,1433505710,5700,5700,5700,5700,0
20241007,164600,1433505710,5700,5700,5700,5700,0
20241007,164500,1433505710,5700,5700,5700,5700,0
20241007,164400,1433505710,5700,5700,5700,5700,0
20241007,164300,1433505710,5700,5700,5700,5700,0
20241007,164200,1433505710,5700,5700,5700,5700,0
20241007,164100,1433505710,5700,5700,5700,5700,0
20241007,164000,1433505710,5700,5700,5700,5700,0
20241007,163900,1433505710,5700,5700,5700,5700,0
20241007,163800,1433505710,5700,5700,5700,5700,0
20241007,163700,1433505710,5700,5700,5700,5700,0
20241007,163600,1433505710,5700,5700,5700,5700,0
20241007,163500,1433505710,5700,5700,5700,5700,0
20241007,163400,1433505710,5700,5700,5700,5700,0
20241007,163300,1433505710,5700,5700,5700,5700,11428
20241007,163200,1433505710,5700,5700,5700,5700,0
20241007,163100,1433505710,5700,5700,5700,5700,0
20241007,163000,1433505710,5700,5700,5700,5700,0
20241007,162900,1433505710,5700,5700,5700,5700,0
20241007,162800,1433505710,5700,5700,5700,5700,0
20241007,162700,1433505710,5700,5700,5700,5700,0
20241007,162600,1433505710,5700,5700,5700,5700,0
20241007,162500,1433505710,5700,5700,5700,5700,0
20241007,162400,1433505710,5700,5700,5700,5700,0
20241007,162300,1433505710,5700,5700,5700,5700,0
20241007,162200,1433505710,5700,5700,5700,5700,0
20241007,162100,1433505710,5700,5700,5700,5700,0
20241007,162000,1433505710,5700,5700,5700,5700,0
20241007,161900,1433505710,5700,5700,5700,5700,0
20241007,161800,1433505710,5700,5700,5700,5700,0
20241007,161700,1433505710,5700,5700,5700,5700,0
20241007,161600,1433505710,5700,5700,5700,5700,0
20241007,161500,1433505710,5700,5700,5700,5700,0
20241007,161400,1433505710,5700,5700,5700,5700,0
20241007,161300,1433505710,5700,5700,5700,5700,0
20241007,161200,1433505710,5700,5700,5700,5700,0
20241007,161100,1433505710,5700,5700,5700,5700,0
20241007,161000,1433505710,5700,5700,5700,5700,0
20241007,160900,1433505710,5700,5700,5700,5700,0
20241007,160800,1433505710,5700,5700,5700,5700,0
20241007,160700,1433505710,5700,5700,5700,5700,0
20241007,160600,1433505710,5700,5700,5700,5700,0
20241007,160500,1433505710,5700,5700,5700,5700,0
20241007,160400,1433505710,5700,5700,5700,5700,0
20241007,160300,1433505710,5700,5700,5700,5700,11428
20241007,160200,1433505710,5700,5700,5700,5700,0
20241007,160100,1433505710,5700,5700,5700,5700,0
20241007,160000,1433505710,5700,5700,5700,5700,0
20241007,155900,1433505710,5700,5700,5700,5700,0
20241007,155800,1433505710,5700,5700,5700,5700,0
20241007,155700,1433505710,5700,5700,5700,5700,0
20241007,155600,1433505710,5700,5700,5700,5700,0
20241007,155500,1433505710,5700,5700,5700,5700,0
20241007,155400,1433505710,5700,5700,5700,5700,0
20241007,155300,1433505710,5700,5700,5700,5700,0
20241007,155200,1433505710,5700,5700,5700,5700,0
20241007,155100,1433505710,5700,5700,5700,5700,0
20241007,155000,1433505710,5700,5700,5700,5700,0
20241007,154900,1433505710,5700,5700,5700,5700,0
20241007,154800,1433505710,5700,5700,5700,5700,0
20241007,154700,1433505710,5700,5700,5700,5700,0
20241007,154600,1433505710,5700,5700,5700,5700,0
20241007,154500,1433505710,5700,5700,5700,5700,0
20241007,154400,1433505710,5700,5700,5700,5700,0
20241007,154300,1433505710,5700,5700,5700,5700,0
20241007,154200,1433505710,5700,5700,5700,5700,0
20241007,154100,1433505710,5700,5700,5700,5700,0
20241007,154000,1433505710,5700,5700,5700,5700,0
20241007,153900,1433505710,5700,5700,5700,5700,0
20241007,153800,1433505710,5700,5700,5700,5700,0
20241007,153700,1433505710,5700,5700,5700,5700,0
20241007,153600,1433505710,5700,5700,5700,5700,0
20241007,153500,1433505710,5700,5700,5700,5700,0
20241007,153400,1433505710,5700,5700,5700,5700,0
20241007,153300,1433505710,5700,5700,5700,5700,11428
20241007,153200,1433505710,5700,5700,5700,5700,0
20241007,153100,1433505710,5700,5700,5700,5700,0
20241007,153000,1433505710,5700,5700,5700,5700,11428
20241007,152900,1368366110,5720,5720,5720,5720,0
20241007,152800,1368366110,5720,5720,5720,5720,0
20241007,152700,1368366110,5720,5720,5720,5720,0
20241007,152600,1368366110,5720,5720,5720,5720,0
20241007,152500,1368366110,5720,5720,5720,5720,0
20241007,152400,1368366110,5720,5720,5720,5720,0
20241007,152300,1368366110,5720,5720,5720,5720,0
20241007,152200,1368366110,5720,5720,5720,5720,0
20241007,152100,1368366110,5720,5720,5720,5720,0
20241007,152000,1368366110,5720,5720,5720,5720,0
20241007,151900,1368366110,5720,5730,5730,5710,910
20241007,151800,1363163650,5730,5720,5730,5720,450
20241007,151700,1360586220,5720,5710,5730,5710,872
20241007,151600,1355604780,5710,5730,5730,5710,3273
20241007,151500,1336899830,5720,5720,5730,5720,1604
20241007,151400,1327724310,5720,5720,5720,5720,70
20241007,151300,1327323910,5720,5730,5730,5720,970
20241007,151200,1321775430,5730,5720,5730,5720,1301
20241007,151100,1314323210,5730,5730,5730,5730,580
20241007,151000,1310999810,5730,5730,5730,5730,323
20241007,150900,1309149020,5720,5730,5730,5720,446
20241007,150800,1306594840,5730,5730,5730,5730,0
20241007,150700,1306594840,5730,5730,5730,5720,112
20241007,150600,1305953090,5730,5730,5730,5730,56
20241007,150500,1305632210,5730,5730,5730,5720,549
20241007,150400,1302491400,5730,5730,5730,5720,118
20241007,150300,1301815360,5730,5730,5730,5730,14
20241007,150200,1301735140,5730,5730,5730,5730,22
20241007,150100,1301609080,5730,5730,5740,5720,5854
20241007,150000,1268118670,5730,5730,5740,5730,568
20241007,145900,1264863280,5730,5740,5740,5720,487
20241007,145800,1262074640,5740,5740,5740,5730,59
20241007,145700,1261736190,5730,5730,5740,5730,814
20241007,145600,1257071600,5730,5730,5730,5720,169
20241007,145500,1256103250,5730,5730,5730,5730,325
20241007,145400,1254241000,5730,5730,5730,5730,19
20241007,145300,1254132130,5730,5740,5740,5730,89
20241007,145200,1253621850,5740,5730,5740,5720,952
20241007,145100,1248173460,5740,5740,5740,5730,543
20241007,145000,1245060910,5730,5730,5730,5730,159
20241007,144900,1244149840,5730,5740,5740,5720,2033
20241007,144800,1232499880,5740,5740,5740,5740,112
20241007,144700,1231857000,5730,5740,5740,5730,217
20241007,144600,1230613520,5740,5740,5740,5740,46
20241007,144500,1230349480,5740,5740,5740,5740,165
20241007,144400,1229402380,5740,5740,5740,5740,79
20241007,144300,1228948920,5740,5740,5740,5740,148
20241007,144200,1228099400,5740,5740,5740,5740,34
20241007,144100,1227904240,5740,5740,5740,5740,117
20241007,144000,1227232660,5740,5740,5740,5740,76
20241007,143900,1226796420,5740,5740,5740,5740,96
20241007,143800,1226245380,5740,5740,5740,5740,146
20241007,143700,1225407340,5740,5740,5740,5740,157
20241007,143600,1224506160,5740,5740,5740,5740,61
20241007,143500,1224156020,5740,5730,5740,5730,145
20241007,143400,1223324330,5740,5740,5740,5740,41
20241007,143300,1223088990,5740,5740,5740,5740,1267
20241007,143200,1215816410,5740,5750,5750,5740,284
20241007,143100,1214186210,5750,5740,5750,5740,2246
20241007,143000,1201292070,5740,5730,5740,5730,431
20241007,142900,1198818140,5740,5740,5740,5730,450
20241007,142800,1196235490,5740,5740,5740,5740,7
20241007,142700,1196195310,5740,5720,5740,5720,465
20241007,142600,1193532840,5730,5730,5730,5720,21
20241007,142500,1193412610,5720,5730,5730,5720,395
20241007,142400,1191149400,5730,5740,5740,5730,58
20241007,142300,1190816980,5740,5730,5740,5730,656
20241007,142200,1187058070,5730,5730,5730,5720,186
20241007,142100,1185992340,5730,5740,5740,5730,659
20241007,142000,1182216230,5740,5740,5740,5740,10
20241007,141900,1182158830,5740,5740,5740,5740,708
20241007,141800,1178094910,5740,5730,5740,5730,167
20241007,141700,1177137920,5740,5740,5740,5740,50
20241007,141600,1176850920,5740,5730,5740,5730,212
20241007,141500,1175634060,5740,5740,5740,5740,10
20241007,141400,1175576660,5740,5740,5740,5740,6
20241007,141300,1175542220,5740,5740,5740,5730,8
20241007,141200,1175496320,5740,5730,5740,5730,174
20241007,141100,1174499280,5730,5730,5730,5720,315
20241007,141000,1172694340,5730,5730,5730,5730,67
20241007,140900,1172310430,5730,5730,5730,5720,284
20241007,140800,1170684290,5730,5730,5730,5730,489
20241007,140700,1167882320,5740,5740,5740,5730,1111
20241007,140600,1161515180,5730,5730,5740,5730,1135
20241007,140500,1155011060,5740,5740,5740,5740,320
20241007,140400,1153174260,5740,5740,5740,5740,1332
20241007,140300,1145528580,5740,5740,5740,5740,104
20241007,140200,1144931620,5740,5740,5740,5740,92
20241007,140100,1144403540,5740,5740,5740,5740,102
20241007,140000,1143818060,5740,5740,5740,5730,131
20241007,135900,1143066130,5740,5740,5740,5740,48
20241007,135800,1142790610,5740,5740,5740,5740,89
20241007,135700,1142279750,5740,5740,5740,5740,62
20241007,135600,1141923870,5740,5740,5740,5740,67
20241007,135500,1141539290,5740,5740,5740,5730,1127
20241007,135400,1135070320,5740,5740,5740,5740,576
20241007,135300,1131764080,5740,5740,5740,5740,55
20241007,135200,1131448380,5730,5740,5740,5730,563
20241007,135100,1128221770,5740,5740,5740,5740,5
20241007,135000,1128193070,5740,5740,5740,5730,477
20241007,134900,1125455100,5740,5740,5740,5740,38
20241007,134800,1125236980,5740,5740,5740,5740,72
20241007,134700,1124823700,5740,5740,5740,5740,318
20241007,134600,1122998380,5740,5740,5740,5740,4
20241007,134500,1122975420,5740,5740,5740,5740,221
20241007,134400,1121706880,5730,5750,5750,5730,1641
20241007,134300,1112301510,5750,5740,5750,5740,1071
20241007,134200,1106153290,5740,5740,5740,5740,870
20241007,134100,1101159490,5740,5740,5740,5740,85
20241007,134000,1100671590,5740,5730,5740,5730,680
20241007,133900,1096773390,5730,5740,5740,5730,72
20241007,133800,1096360120,5740,5740,5740,5740,10
20241007,133700,1096302720,5740,5740,5740,5730,658
20241007,133600,1092531800,5730,5750,5750,5730,26
20241007,133500,1092382320,5730,5730,5740,5730,1123
20241007,133400,1085947520,5730,5730,5730,5730,18
20241007,133300,1085844380,5730,5750,5750,5730,1579
20241007,133200,1076790980,5750,5750,5750,5750,20
20241007,133100,1076675980,5730,5750,5750,5730,81
20241007,133000,1076210920,5740,5730,5750,5730,37
20241007,132900,1075998840,5730,5730,5730,5730,100
20241007,132800,1075425840,5750,5750,5750,5740,472
20241007,132700,1072716350,5750,5750,5750,5750,38
20241007,132600,1072497850,5740,5750,5750,5740,11
20241007,132500,1072434610,5750,5750,5750,5740,10
20241007,132400,1072377150,5740,5740,5740,5740,1193
20241007,132300,1065529330,5750,5750,5750,5750,9
20241007,132200,1065477580,5750,5750,5750,5750,11
20241007,132100,1065414330,5740,5740,5740,5740,0
20241007,132000,1065414330,5740,5740,5750,5740,132
20241007,131900,1064656340,5740,5740,5740,5740,0
20241007,131800,1064656340,5740,5750,5750,5740,358
20241007,131700,1062601340,5750,5750,5750,5750,5
20241007,131600,1062572590,5750,5750,5750,5750,11
20241007,131500,1062509340,5750,5750,5750,5740,11
20241007,131400,1062446100,5750,5750,5750,5750,80
20241007,131300,1061986100,5750,5760,5760,5750,3558
20241007,131200,1041524790,5760,5760,5760,5760,257
20241007,131100,1040044470,5760,5760,5760,5760,693
20241007,131000,1036052790,5760,5760,5760,5750,28
20241007,130900,1035891520,5750,5760,5760,5750,494
20241007,130800,1033046090,5750,5750,5760,5750,11209
20241007,130700,968585170,5750,5750,5750,5740,114
20241007,130600,967930180,5750,5750,5750,5740,246
20241007,130500,966516040,5750,5750,5750,5750,535
20241007,130400,963439790,5750,5750,5750,5740,6059
20241007,130300,928659940,5750,5740,5750,5740,2610
20241007,130200,913676040,5740,5740,5740,5740,227
20241007,130100,912373060,5740,5740,5740,5740,2
20241007,130000,912361580,5730,5740,5740,5730,25
20241007,125900,912218190,5740,5730,5740,5730,256
20241007,125800,910751030,5730,5740,5740,5720,2053
20241007,125700,898986400,5740,5730,5740,5730,314
20241007,125600,897185560,5730,5720,5740,5720,1638
20241007,125500,887799820,5730,5720,5730,5720,615
20241007,125400,884275880,5730,5730,5730,5720,133
20241007,125300,883514030,5730,5730,5730,5730,2
20241007,125200,883502570,5730,5730,5730,5730,7
20241007,125100,883462460,5730,5730,5730,5730,125
20241007,125000,882746210,5730,5730,5730,5730,78
20241007,124900,882299270,5730,5720,5730,5720,5
20241007,124800,882270650,5730,5730,5730,5730,2
20241007,124700,882259190,5730,5730,5730,5730,57
20241007,124600,881932580,5730,5740,5740,5730,185
20241007,124500,880872350,5740,5740,5740,5740,66
20241007,124400,880493510,5740,5720,5740,5720,3
20241007,124300,880476310,5720,5740,5740,5720,598
20241007,124200,877043810,5740,5730,5740,5730,391
20241007,124100,874803300,5730,5730,5730,5730,237
20241007,124000,873445290,5740,5740,5740,5740,12
20241007,123900,873376410,5740,5740,5740,5740,2
20241007,123800,873364930,5730,5730,5740,5730,1511
20241007,123700,864706870,5740,5740,5740,5740,309
20241007,123600,862933210,5730,5730,5730,5730,1550
20241007,123500,854051710,5730,5730,5730,5730,186
20241007,123400,852985930,5730,5720,5730,5720,803
20241007,123300,848392740,5720,5730,5730,5720,4
20241007,123200,848369840,5730,5720,5730,5720,10
20241007,123100,848312560,5720,5730,5730,5720,19
20241007,123000,848203790,5730,5730,5730,5720,496
20241007,122900,845362410,5740,5740,5740,5730,1130
20241007,122800,838886210,5740,5740,5740,5740,137
20241007,122700,838099830,5740,5730,5740,5730,13774
20241007,122600,759164850,5730,5730,5730,5730,211
20241007,122500,757955820,5730,5730,5730,5730,33
20241007,122400,757766730,5730,5730,5730,5730,286
20241007,122300,756127950,5730,5730,5730,5730,1
20241007,122200,756122220,5730,5730,5730,5720,12
20241007,122100,756053480,5730,5730,5730,5730,122
20241007,122000,755354420,5720,5730,5730,5720,131
20241007,121900,754604800,5730,5730,5730,5730,9
20241007,121800,754553230,5720,5730,5730,5720,375
20241007,121700,752407820,5730,5720,5730,5720,3760
20241007,121600,730863900,5730,5730,5730,5730,43
20241007,121500,730617510,5730,5730,5730,5730,28
20241007,121400,730457070,5730,5730,5730,5730,386
20241007,121300,728245290,5730,5730,5730,5730,75
20241007,121200,727815540,5730,5730,5730,5730,29
20241007,121100,727649370,5730,5730,5730,5720,57
20241007,121000,727322770,5730,5730,5730,5730,65
20241007,120900,726950320,5730,5730,5730,5730,11
20241007,120800,726887290,5730,5730,5730,5730,0
20241007,120700,726887290,5730,5730,5730,5720,72
20241007,120600,726475360,5720,5730,5730,5720,583
20241007,120500,723140520,5730,5720,5730,5720,3
20241007,120400,723123340,5720,5720,5730,5720,240
20241007,120300,721750470,5720,5720,5720,5720,656
20241007,120200,717998150,5730,5730,5730,5730,39
20241007,120100,717774680,5730,5730,5730,5720,689
20241007,120000,713833010,5730,5720,5730,5720,26
20241007,115900,713684190,5730,5730,5730,5730,184
20241007,115800,712629870,5730,5730,5730,5730,100
20241007,115700,712056870,5730,5730,5730,5720,111
20241007,115600,711421650,5720,5730,5730,5720,26
20241007,115500,711272820,5730,5730,5730,5720,60
20241007,115400,710929280,5730,5730,5730,5730,59
20241007,115300,710591210,5730,5730,5730,5730,49
20241007,115200,710310440,5730,5730,5730,5730,23
20241007,115100,710178650,5730,5730,5730,5730,16
20241007,115000,710086970,5730,5720,5730,5710,1257
20241007,114900,702896320,5720,5720,5720,5720,9
20241007,114800,702844840,5710,5710,5710,5710,33
20241007,114700,702656410,5710,5720,5720,5710,397
20241007,114600,700387580,5720,5720,5720,5710,18
20241007,114500,700284720,5720,5720,5720,5720,209
20241007,114400,699089240,5720,5720,5720,5720,111
20241007,114300,698454320,5720,5720,5720,5720,140
20241007,114200,697653520,5710,5720,5720,5710,7
20241007,114100,697613500,5710,5720,5720,5710,23
20241007,114000,697482000,5720,5720,5720,5720,52
20241007,113900,697184560,5720,5720,5720,5720,9
20241007,113800,697133080,5720,5720,5720,5720,103
20241007,113700,696543920,5710,5720,5720,5710,8
20241007,113600,696498190,5720,5710,5720,5710,439
20241007,113500,693991470,5720,5720,5720,5720,65
20241007,113400,693619670,5720,5720,5720,5720,663
20241007,113300,689827310,5720,5720,5720,5720,206
20241007,113200,688648990,5720,5710,5720,5710,9
20241007,113100,688597520,5720,5720,5720,5720,28
20241007,113000,688437360,5720,5710,5720,5710,237
20241007,112900,687081910,5720,5720,5720,5720,239
20241007,112800,685714830,5720,5720,5720,5720,94
20241007,112700,685177150,5720,5720,5720,5720,3
20241007,112600,685159990,5720,5720,5720,5710,9
20241007,112500,685108520,5720,5720,5720,5720,61
20241007,112400,684759600,5720,5720,5720,5720,14
20241007,112300,684679520,5720,5710,5720,5710,6
20241007,112200,684645210,5710,5720,5720,5710,212
20241007,112100,683434660,5720,5710,5720,5710,80
20241007,112000,682977750,5720,5720,5720,5710,212
20241007,111900,681767110,5710,5720,5720,5710,74
20241007,111800,681344530,5720,5720,5720,5720,7
20241007,111700,681304490,5720,5720,5720,5710,443
20241007,111600,678771540,5720,5720,5720,5710,19
20241007,111500,678662880,5720,5710,5720,5710,767
20241007,111400,674282730,5710,5710,5710,5710,180
20241007,111300,673254930,5710,5710,5710,5710,157
20241007,111200,672358460,5710,5720,5720,5710,1775
20241007,111100,662223040,5720,5720,5720,5710,456
20241007,111000,659616720,5720,5720,5720,5710,46
20241007,110900,659353610,5720,5720,5720,5720,93
20241007,110800,658821650,5720,5720,5720,5720,35
20241007,110700,658621450,5720,5710,5720,5710,2397
20241007,110600,644930610,5720,5730,5730,5720,549
20241007,110500,641789900,5720,5730,5730,5720,592
20241007,110400,638402390,5730,5730,5730,5730,11
20241007,110300,638339360,5730,5720,5730,5720,6
20241007,110200,638304990,5720,5730,5730,5720,135
20241007,110100,637532760,5730,5730,5730,5730,20
20241007,110000,637418160,5730,5730,5730,5720,32
20241007,105900,637234810,5730,5720,5730,5720,153
20241007,105800,636359200,5720,5730,5730,5720,145
20241007,105700,635528600,5730,5720,5730,5720,778
20241007,105600,631078030,5710,5720,5720,5710,28
20241007,105500,630918030,5710,5720,5720,5710,492
20241007,105400,628106080,5710,5720,5720,5710,720
20241007,105300,623990300,5720,5720,5720,5720,29
20241007,105200,623824420,5720,5710,5720,5710,21
20241007,105100,623704310,5710,5720,5720,5710,2263
20241007,105000,610761160,5720,5710,5720,5710,1542
20241007,104900,601955780,5720,5720,5720,5710,30
20241007,104800,601784250,5720,5720,5720,5720,7
20241007,104700,601744210,5710,5720,5720,5710,803
20241007,104600,597159060,5710,5710,5710,5710,600
20241007,104500,593733060,5720,5720,5720,5720,0
20241007,104400,593733060,5720,5720,5720,5720,10
20241007,104300,593675860,5720,5730,5730,5720,128
20241007,104200,592943160,5720,5720,5720,5720,2815
20241007,104100,576841360,5720,5720,5720,5720,824
20241007,104000,572128080,5720,5720,5720,5720,99
20241007,103900,571561800,5730,5720,5730,5720,1135
20241007,103800,565068660,5730,5730,5730,5730,86
20241007,103700,564575880,5730,5730,5730,5730,0
20241007,103600,564575880,5730,5730,5730,5730,17
20241007,103500,564478470,5730,5730,5730,5730,33
20241007,103400,564289380,5730,5730,5730,5730,212
20241007,103300,563074620,5730,5730,5730,5730,0
20241007,103200,563074620,5730,5730,5730,5730,127
20241007,103100,562346910,5730,5740,5740,5730,112
20241007,103000,561705090,5740,5740,5740,5740,15
20241007,102900,561618990,5740,5740,5740,5740,54
20241007,102800,561309030,5740,5730,5740,5730,520
20241007,102700,558329210,5740,5730,5740,5730,126
20241007,102600,557606670,5740,5740,5740,5730,142
20241007,102500,556792590,5740,5730,5740,5730,333
20241007,102400,554884220,5730,5730,5730,5730,29
20241007,102300,554718050,5730,5730,5740,5730,1036
20241007,102200,548777020,5730,5730,5730,5730,203
20241007,102100,547613830,5730,5730,5730,5730,62
20241007,102000,547258570,5730,5730,5730,5730,0
20241007,101900,547258570,5730,5730,5730,5730,573
20241007,101800,543975280,5730,5730,5730,5730,10
20241007,101700,543917980,5730,5740,5740,5730,15
20241007,101600,543831930,5740,5740,5740,5740,5
20241007,101500,543803230,5740,5740,5740,5740,1103
20241007,101400,537472010,5740,5740,5740,5740,14
20241007,101300,537391650,5740,5730,5740,5730,666
20241007,101200,533572840,5730,5730,5730,5730,56
20241007,101100,533251960,5730,5720,5730,5720,237
20241007,101000,531895910,5720,5710,5720,5710,130
20241007,100900,531153310,5720,5720,5720,5720,1239
20241007,100800,524066230,5720,5730,5730,5710,1305
20241007,100700,516607280,5730,5730,5730,5730,66
20241007,100600,516229100,5730,5730,5730,5720,1254
20241007,100500,509050730,5730,5740,5740,5730,395
20241007,100400,506785140,5740,5740,5740,5740,142
20241007,100300,505970060,5740,5740,5740,5740,10
20241007,100200,505912660,5740,5740,5740,5740,7
20241007,100100,505872480,5740,5720,5740,5720,3645
20241007,100000,485014930,5720,5720,5720,5720,5
20241007,095900,484986330,5730,5710,5730,5710,5383
20241007,095800,454230970,5710,5710,5720,5710,3383
20241007,095700,434912180,5710,5700,5710,5700,257
20241007,095600,433446570,5700,5700,5700,5690,531
20241007,095500,430419970,5700,5710,5710,5690,388
20241007,095400,428208660,5710,5700,5710,5700,2286
20241007,095300,415177840,5710,5700,5710,5690,1829
20241007,095200,404752440,5700,5690,5700,5690,375
20241007,095100,402614960,5690,5700,5700,5690,1599
20241007,095000,393511010,5690,5700,5700,5690,2043
20241007,094900,381869920,5690,5700,5700,5690,468
20241007,094800,379206000,5700,5700,5700,5690,431
20241007,094700,376751450,5700,5700,5700,5690,834
20241007,094600,372004500,5700,5700,5700,5700,309
20241007,094500,370243200,5700,5680,5700,5680,2439
20241007,094400,356375910,5680,5690,5690,5680,187
20241007,094300,355312210,5690,5690,5690,5680,810
20241007,094200,350703750,5690,5690,5690,5690,16
20241007,094100,350612710,5690,5690,5690,5690,178
20241007,094000,349599890,5690,5690,5690,5690,369
20241007,093900,347500280,5690,5690,5690,5690,235
20241007,093800,346163130,5690,5700,5700,5680,268
20241007,093700,344639160,5700,5680,5700,5680,1887
20241007,093600,333913410,5680,5680,5690,5680,234
20241007,093500,332584280,5680,5690,5690,5680,4228
20241007,093400,308569040,5690,5700,5700,5680,1243
20241007,093300,301495070,5700,5700,5700,5690,216
20241007,093200,300264870,5700,5690,5700,5680,1054
20241007,093100,294266630,5690,5690,5690,5680,5804
20241007,093000,261294690,5690,5680,5690,5680,3637
20241007,092900,240633160,5690,5690,5690,5680,1956
20241007,092800,229521200,5690,5690,5690,5690,421
20241007,092700,227125710,5690,5690,5690,5670,4454
20241007,092600,201825720,5690,5690,5690,5690,82
20241007,092500,201359140,5690,5690,5690,5690,109
20241007,092400,200738930,5690,5700,5700,5690,1084
20241007,092300,194570320,5700,5700,5700,5690,644
20241007,092200,190904640,5710,5710,5710,5710,26
20241007,092100,190756180,5710,5700,5710,5700,1214
20241007,092000,183834240,5710,5710,5710,5710,36
20241007,091900,183628680,5710,5710,5720,5690,605
20241007,091800,180177590,5720,5720,5720,5710,467
20241007,091700,177507030,5720,5710,5720,5700,1038
20241007,091600,171581920,5710,5720,5720,5710,16
20241007,091500,171490480,5710,5710,5710,5710,41
20241007,091400,171256370,5710,5720,5720,5710,54
20241007,091300,170947690,5720,5720,5720,5720,19
20241007,091200,170839010,5720,5710,5720,5700,266
20241007,091100,169322330,5710,5700,5720,5680,331
20241007,091000,167434460,5710,5700,5720,5670,12595
20241007,090900,95704800,5700,5690,5700,5690,378
20241007,090800,93551880,5700,5690,5700,5690,357
20241007,090700,91518370,5690,5700,5700,5680,1133
20241007,090600,85073660,5690,5690,5700,5690,2694
20241007,090500,69731970,5690,5700,5700,5680,1638
20241007,090400,60413440,5700,5720,5720,5700,3627
20241007,090300,39704560,5710,5720,5720,5710,622
20241007,090200,36149310,5720,5720,5730,5720,899
20241007,090100,31004350,5720,5740,5740,5720,1728
20241007,090000,21116790,5760,5750,5760,5740,3473