KissMeData/111110/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202700,8646404940,8040,8040,8040,8040,7989
20241007,202600,8646404940,8040,8040,8040,8040,0
20241007,202500,8646404940,8040,8040,8040,8040,0
20241007,202400,8646404940,8040,8040,8040,8040,0
20241007,202300,8646404940,8040,8040,8040,8040,0
20241007,202200,8646404940,8040,8040,8040,8040,0
20241007,202100,8646404940,8040,8040,8040,8040,0
20241007,202000,8646404940,8040,8040,8040,8040,0
20241007,201900,8646404940,8040,8040,8040,8040,0
20241007,201800,8646404940,8040,8040,8040,8040,0
20241007,201700,8646404940,8040,8040,8040,8040,0
20241007,201600,8646404940,8040,8040,8040,8040,0
20241007,201500,8646404940,8040,8040,8040,8040,0
20241007,201400,8646404940,8040,8040,8040,8040,0
20241007,201300,8646404940,8040,8040,8040,8040,0
20241007,201200,8646404940,8040,8040,8040,8040,0
20241007,201100,8646404940,8040,8040,8040,8040,0
20241007,201000,8646404940,8040,8040,8040,8040,0
20241007,200900,8646404940,8040,8040,8040,8040,0
20241007,200800,8646404940,8040,8040,8040,8040,0
20241007,200700,8646404940,8040,8040,8040,8040,0
20241007,200600,8646404940,8040,8040,8040,8040,0
20241007,200500,8646404940,8040,8040,8040,8040,0
20241007,200400,8646404940,8040,8040,8040,8040,0
20241007,200300,8646404940,8040,8040,8040,8040,0
20241007,200200,8646404940,8040,8040,8040,8040,0
20241007,200100,8646404940,8040,8040,8040,8040,0
20241007,200000,8646404940,8040,8040,8040,8040,0
20241007,195900,8646404940,8040,8040,8040,8040,0
20241007,195800,8646404940,8040,8040,8040,8040,0
20241007,195700,8646404940,8040,8040,8040,8040,7989
20241007,195600,8646404940,8040,8040,8040,8040,0
20241007,195500,8646404940,8040,8040,8040,8040,0
20241007,195400,8646404940,8040,8040,8040,8040,0
20241007,195300,8646404940,8040,8040,8040,8040,0
20241007,195200,8646404940,8040,8040,8040,8040,0
20241007,195100,8646404940,8040,8040,8040,8040,0
20241007,195000,8646404940,8040,8040,8040,8040,0
20241007,194900,8646404940,8040,8040,8040,8040,0
20241007,194800,8646404940,8040,8040,8040,8040,0
20241007,194700,8646404940,8040,8040,8040,8040,0
20241007,194600,8646404940,8040,8040,8040,8040,0
20241007,194500,8646404940,8040,8040,8040,8040,0
20241007,194400,8646404940,8040,8040,8040,8040,0
20241007,194300,8646404940,8040,8040,8040,8040,0
20241007,194200,8646404940,8040,8040,8040,8040,0
20241007,194100,8646404940,8040,8040,8040,8040,0
20241007,194000,8646404940,8040,8040,8040,8040,0
20241007,193900,8646404940,8040,8040,8040,8040,0
20241007,193800,8646404940,8040,8040,8040,8040,0
20241007,193700,8646404940,8040,8040,8040,8040,0
20241007,193600,8646404940,8040,8040,8040,8040,0
20241007,193500,8646404940,8040,8040,8040,8040,0
20241007,193400,8646404940,8040,8040,8040,8040,0
20241007,193300,8646404940,8040,8040,8040,8040,0
20241007,193200,8646404940,8040,8040,8040,8040,0
20241007,193100,8646404940,8040,8040,8040,8040,0
20241007,193000,8646404940,8040,8040,8040,8040,0
20241007,192900,8646404940,8040,8040,8040,8040,0
20241007,192800,8646404940,8040,8040,8040,8040,0
20241007,192700,8646404940,8040,8040,8040,8040,7989
20241007,192600,8646404940,8040,8040,8040,8040,0
20241007,192500,8646404940,8040,8040,8040,8040,0
20241007,192400,8646404940,8040,8040,8040,8040,0
20241007,192300,8646404940,8040,8040,8040,8040,0
20241007,192200,8646404940,8040,8040,8040,8040,0
20241007,192100,8646404940,8040,8040,8040,8040,0
20241007,192000,8646404940,8040,8040,8040,8040,0
20241007,191900,8646404940,8040,8040,8040,8040,0
20241007,191800,8646404940,8040,8040,8040,8040,0
20241007,191700,8646404940,8040,8040,8040,8040,0
20241007,191600,8646404940,8040,8040,8040,8040,0
20241007,191500,8646404940,8040,8040,8040,8040,0
20241007,191400,8646404940,8040,8040,8040,8040,0
20241007,191300,8646404940,8040,8040,8040,8040,0
20241007,191200,8646404940,8040,8040,8040,8040,0
20241007,191100,8646404940,8040,8040,8040,8040,0
20241007,191000,8646404940,8040,8040,8040,8040,0
20241007,190900,8646404940,8040,8040,8040,8040,0
20241007,190800,8646404940,8040,8040,8040,8040,0
20241007,190700,8646404940,8040,8040,8040,8040,0
20241007,190600,8646404940,8040,8040,8040,8040,0
20241007,190500,8646404940,8040,8040,8040,8040,0
20241007,190400,8646404940,8040,8040,8040,8040,0
20241007,190300,8646404940,8040,8040,8040,8040,0
20241007,190200,8646404940,8040,8040,8040,8040,0
20241007,190100,8646404940,8040,8040,8040,8040,0
20241007,190000,8646404940,8040,8040,8040,8040,0
20241007,185900,8646404940,8040,8040,8040,8040,0
20241007,185800,8646404940,8040,8040,8040,8040,0
20241007,185700,8646404940,8040,8040,8040,8040,7989
20241007,185600,8646404940,8040,8040,8040,8040,0
20241007,185500,8646404940,8040,8040,8040,8040,0
20241007,185400,8646404940,8040,8040,8040,8040,0
20241007,185300,8646404940,8040,8040,8040,8040,0
20241007,185200,8646404940,8040,8040,8040,8040,0
20241007,185100,8646404940,8040,8040,8040,8040,0
20241007,185000,8646404940,8040,8040,8040,8040,0
20241007,184900,8646404940,8040,8040,8040,8040,0
20241007,184800,8646404940,8040,8040,8040,8040,0
20241007,184700,8646404940,8040,8040,8040,8040,0
20241007,184600,8646404940,8040,8040,8040,8040,0
20241007,184500,8646404940,8040,8040,8040,8040,0
20241007,184400,8646404940,8040,8040,8040,8040,0
20241007,184300,8646404940,8040,8040,8040,8040,0
20241007,184200,8646404940,8040,8040,8040,8040,0
20241007,184100,8646404940,8040,8040,8040,8040,0
20241007,184000,8646404940,8040,8040,8040,8040,0
20241007,183900,8646404940,8040,8040,8040,8040,0
20241007,183800,8646404940,8040,8040,8040,8040,0
20241007,183700,8646404940,8040,8040,8040,8040,0
20241007,183600,8646404940,8040,8040,8040,8040,0
20241007,183500,8646404940,8040,8040,8040,8040,0
20241007,183400,8646404940,8040,8040,8040,8040,0
20241007,183300,8646404940,8040,8040,8040,8040,0
20241007,183200,8646404940,8040,8040,8040,8040,0
20241007,183100,8646404940,8040,8040,8040,8040,0
20241007,183000,8646404940,8040,8040,8040,8040,0
20241007,182900,8646404940,8040,8040,8040,8040,0
20241007,182800,8646404940,8040,8040,8040,8040,0
20241007,182700,8646404940,8040,8040,8040,8040,7989
20241007,182600,8646404940,8040,8040,8040,8040,0
20241007,182500,8646404940,8040,8040,8040,8040,0
20241007,182400,8646404940,8040,8040,8040,8040,0
20241007,182300,8646404940,8040,8040,8040,8040,0
20241007,182200,8646404940,8040,8040,8040,8040,0
20241007,182100,8646404940,8040,8040,8040,8040,0
20241007,182000,8646404940,8040,8040,8040,8040,0
20241007,181900,8646404940,8040,8040,8040,8040,0
20241007,181800,8646404940,8040,8040,8040,8040,0
20241007,181700,8646404940,8040,8040,8040,8040,0
20241007,181600,8646404940,8040,8040,8040,8040,0
20241007,181500,8646404940,8040,8040,8040,8040,0
20241007,181400,8646404940,8040,8040,8040,8040,0
20241007,181300,8646404940,8040,8040,8040,8040,0
20241007,181200,8646404940,8040,8040,8040,8040,0
20241007,181100,8646404940,8040,8040,8040,8040,0
20241007,181000,8646404940,8040,8040,8040,8040,0
20241007,180900,8646404940,8040,8040,8040,8040,0
20241007,180800,8646404940,8040,8040,8040,8040,0
20241007,180700,8646404940,8040,8040,8040,8040,0
20241007,180600,8646404940,8040,8040,8040,8040,0
20241007,180500,8646404940,8040,8040,8040,8040,0
20241007,180400,8646404940,8040,8040,8040,8040,0
20241007,180300,8646404940,8040,8040,8040,8040,0
20241007,180200,8646404940,8040,8040,8040,8040,0
20241007,180100,8646404940,8040,8040,8040,8040,0
20241007,180000,8646404940,8040,8040,8040,8040,0
20241007,175900,8646404940,8040,8040,8040,8040,0
20241007,175800,8646404940,8040,8040,8040,8040,0
20241007,175700,8646404940,8040,8040,8040,8040,7989
20241007,175600,8646404940,8040,8040,8040,8040,0
20241007,175500,8646404940,8040,8040,8040,8040,0
20241007,175400,8646404940,8040,8040,8040,8040,0
20241007,175300,8646404940,8040,8040,8040,8040,0
20241007,175200,8646404940,8040,8040,8040,8040,0
20241007,175100,8646404940,8040,8040,8040,8040,0
20241007,175000,8646404940,8040,8040,8040,8040,0
20241007,174900,8646404940,8040,8040,8040,8040,0
20241007,174800,8646404940,8040,8040,8040,8040,0
20241007,174700,8646404940,8040,8040,8040,8040,0
20241007,174600,8646404940,8040,8040,8040,8040,0
20241007,174500,8646404940,8040,8040,8040,8040,0
20241007,174400,8646404940,8040,8040,8040,8040,0
20241007,174300,8646404940,8040,8040,8040,8040,0
20241007,174200,8646404940,8040,8040,8040,8040,0
20241007,174100,8646404940,8040,8040,8040,8040,0
20241007,174000,8646404940,8040,8040,8040,8040,0
20241007,173900,8646404940,8040,8040,8040,8040,0
20241007,173800,8646404940,8040,8040,8040,8040,0
20241007,173700,8646404940,8040,8040,8040,8040,0
20241007,173600,8646404940,8040,8040,8040,8040,0
20241007,173500,8646404940,8040,8040,8040,8040,0
20241007,173400,8646404940,8040,8040,8040,8040,0
20241007,173300,8646404940,8040,8040,8040,8040,0
20241007,173200,8646404940,8040,8040,8040,8040,0
20241007,173100,8646404940,8040,8040,8040,8040,0
20241007,173000,8646404940,8040,8040,8040,8040,0
20241007,172900,8646404940,8040,8040,8040,8040,0
20241007,172800,8646404940,8040,8040,8040,8040,0
20241007,172700,8646404940,8040,8040,8040,8040,7989
20241007,172600,8646404940,8040,8040,8040,8040,0
20241007,172500,8646404940,8040,8040,8040,8040,0
20241007,172400,8646404940,8040,8040,8040,8040,0
20241007,172300,8646404940,8040,8040,8040,8040,0
20241007,172200,8646404940,8040,8040,8040,8040,0
20241007,172100,8646404940,8040,8040,8040,8040,0
20241007,172000,8646404940,8040,8040,8040,8040,0
20241007,171900,8646404940,8040,8040,8040,8040,0
20241007,171800,8646404940,8040,8040,8040,8040,0
20241007,171700,8646404940,8040,8040,8040,8040,0
20241007,171600,8646404940,8040,8040,8040,8040,0
20241007,171500,8646404940,8040,8040,8040,8040,0
20241007,171400,8646404940,8040,8040,8040,8040,0
20241007,171300,8646404940,8040,8040,8040,8040,0
20241007,171200,8646404940,8040,8040,8040,8040,0
20241007,171100,8646404940,8040,8040,8040,8040,0
20241007,171000,8646404940,8040,8040,8040,8040,0
20241007,170900,8646404940,8040,8040,8040,8040,0
20241007,170800,8646404940,8040,8040,8040,8040,0
20241007,170700,8646404940,8040,8040,8040,8040,0
20241007,170600,8646404940,8040,8040,8040,8040,0
20241007,170500,8646404940,8040,8040,8040,8040,0
20241007,170400,8646404940,8040,8040,8040,8040,0
20241007,170300,8646404940,8040,8040,8040,8040,0
20241007,170200,8646404940,8040,8040,8040,8040,0
20241007,170100,8646404940,8040,8040,8040,8040,0
20241007,170000,8646404940,8040,8040,8040,8040,0
20241007,165900,8646404940,8040,8040,8040,8040,0
20241007,165800,8646404940,8040,8040,8040,8040,0
20241007,165700,8646404940,8040,8040,8040,8040,7989
20241007,165600,8646404940,8040,8040,8040,8040,0
20241007,165500,8646404940,8040,8040,8040,8040,0
20241007,165400,8646404940,8040,8040,8040,8040,0
20241007,165300,8646404940,8040,8040,8040,8040,0
20241007,165200,8646404940,8040,8040,8040,8040,0
20241007,165100,8646404940,8040,8040,8040,8040,0
20241007,165000,8646404940,8040,8040,8040,8040,0
20241007,164900,8646404940,8040,8040,8040,8040,0
20241007,164800,8646404940,8040,8040,8040,8040,0
20241007,164700,8646404940,8040,8040,8040,8040,0
20241007,164600,8646404940,8040,8040,8040,8040,0
20241007,164500,8646404940,8040,8040,8040,8040,0
20241007,164400,8646404940,8040,8040,8040,8040,0
20241007,164300,8646404940,8040,8040,8040,8040,0
20241007,164200,8646404940,8040,8040,8040,8040,0
20241007,164100,8646404940,8040,8040,8040,8040,0
20241007,164000,8646404940,8040,8040,8040,8040,0
20241007,163900,8646404940,8040,8040,8040,8040,0
20241007,163800,8646404940,8040,8040,8040,8040,0
20241007,163700,8646404940,8040,8040,8040,8040,0
20241007,163600,8646404940,8040,8040,8040,8040,0
20241007,163500,8646404940,8040,8040,8040,8040,0
20241007,163400,8646404940,8040,8040,8040,8040,0
20241007,163300,8646404940,8040,8040,8040,8040,0
20241007,163200,8646404940,8040,8040,8040,8040,0
20241007,163100,8646404940,8040,8040,8040,8040,0
20241007,163000,8646404940,8040,8040,8040,8040,0
20241007,162900,8646404940,8040,8040,8040,8040,0
20241007,162800,8646404940,8040,8040,8040,8040,0
20241007,162700,8646404940,8040,8040,8040,8040,7989
20241007,162600,8646404940,8040,8040,8040,8040,0
20241007,162500,8646404940,8040,8040,8040,8040,0
20241007,162400,8646404940,8040,8040,8040,8040,0
20241007,162300,8646404940,8040,8040,8040,8040,0
20241007,162200,8646404940,8040,8040,8040,8040,0
20241007,162100,8646404940,8040,8040,8040,8040,0
20241007,162000,8646404940,8040,8040,8040,8040,0
20241007,161900,8646404940,8040,8040,8040,8040,0
20241007,161800,8646404940,8040,8040,8040,8040,0
20241007,161700,8646404940,8040,8040,8040,8040,0
20241007,161600,8646404940,8040,8040,8040,8040,0
20241007,161500,8646404940,8040,8040,8040,8040,0
20241007,161400,8646404940,8040,8040,8040,8040,0
20241007,161300,8646404940,8040,8040,8040,8040,0
20241007,161200,8646404940,8040,8040,8040,8040,0
20241007,161100,8646404940,8040,8040,8040,8040,0
20241007,161000,8646404940,8040,8040,8040,8040,0
20241007,160900,8646404940,8040,8040,8040,8040,0
20241007,160800,8646404940,8040,8040,8040,8040,0
20241007,160700,8646404940,8040,8040,8040,8040,0
20241007,160600,8646404940,8040,8040,8040,8040,0
20241007,160500,8646404940,8040,8040,8040,8040,0
20241007,160400,8646404940,8040,8040,8040,8040,0
20241007,160300,8646404940,8040,8040,8040,8040,0
20241007,160200,8646404940,8040,8040,8040,8040,0
20241007,160100,8646404940,8040,8040,8040,8040,0
20241007,160000,8646404940,8040,8040,8040,8040,0
20241007,155900,8646404940,8040,8040,8040,8040,0
20241007,155800,8646404940,8040,8040,8040,8040,0
20241007,155700,8646404940,8040,8040,8040,8040,7989
20241007,155600,8646404940,8040,8040,8040,8040,0
20241007,155500,8646404940,8040,8040,8040,8040,0
20241007,155400,8646404940,8040,8040,8040,8040,0
20241007,155300,8646404940,8040,8040,8040,8040,0
20241007,155200,8646404940,8040,8040,8040,8040,0
20241007,155100,8646404940,8040,8040,8040,8040,0
20241007,155000,8646404940,8040,8040,8040,8040,0
20241007,154900,8646404940,8040,8040,8040,8040,0
20241007,154800,8646404940,8040,8040,8040,8040,0
20241007,154700,8646404940,8040,8040,8040,8040,0
20241007,154600,8646404940,8040,8040,8040,8040,0
20241007,154500,8646404940,8040,8040,8040,8040,0
20241007,154400,8646404940,8040,8040,8040,8040,0
20241007,154300,8646404940,8040,8040,8040,8040,0
20241007,154200,8646404940,8040,8040,8040,8040,0
20241007,154100,8646404940,8040,8040,8040,8040,0
20241007,154000,8646404940,8040,8040,8040,8040,0
20241007,153900,8646404940,8040,8040,8040,8040,0
20241007,153800,8646404940,8040,8040,8040,8040,0
20241007,153700,8646404940,8040,8040,8040,8040,0
20241007,153600,8646404940,8040,8040,8040,8040,0
20241007,153500,8646404940,8040,8040,8040,8040,0
20241007,153400,8646404940,8040,8040,8040,8040,0
20241007,153300,8646404940,8040,8040,8040,8040,0
20241007,153200,8646404940,8040,8040,8040,8040,0
20241007,153100,8646404940,8040,8040,8040,8040,0
20241007,153000,8646404940,8040,8040,8040,8040,7989
20241007,152900,8582173380,8060,8060,8060,8060,0
20241007,152800,8582173380,8060,8060,8060,8060,0
20241007,152700,8582173380,8060,8060,8060,8060,0
20241007,152600,8582173380,8060,8060,8060,8060,0
20241007,152500,8582173380,8060,8060,8060,8060,0
20241007,152400,8582173380,8060,8060,8060,8060,0
20241007,152300,8582173380,8060,8060,8060,8060,0
20241007,152200,8582173380,8060,8060,8060,8060,0
20241007,152100,8582173380,8060,8060,8060,8060,0
20241007,152000,8582173380,8060,8060,8060,8060,0
20241007,151900,8582173380,8060,8050,8060,8030,4484
20241007,151800,8546098230,8040,8040,8060,8030,2674
20241007,151700,8524592290,8040,8010,8070,8010,4550
20241007,151600,8487984160,8010,8030,8030,8000,1730
20241007,151500,8474112780,8030,8030,8030,8010,321
20241007,151400,8471538250,8040,8000,8040,8000,499
20241007,151300,8467534560,8000,8040,8040,8000,1109
20241007,151200,8458653450,8010,8030,8040,8010,487
20241007,151100,8454744450,8020,8000,8040,8000,2447
20241007,151000,8435103090,8010,8010,8010,8000,1288
20241007,150900,8424793880,8010,7990,8010,7990,405
20241007,150800,8421555430,7990,7980,8010,7980,1101
20241007,150700,8412754430,7980,7960,7980,7960,805
20241007,150600,8406338350,7970,7940,7970,7930,375
20241007,150500,8403359160,7940,7980,7980,7910,7257
20241007,150400,8345787800,7980,7960,7980,7950,760
20241007,150300,8339737020,7960,7950,7960,7940,1012
20241007,150200,8331690530,7950,7950,7950,7940,827
20241007,150100,8325121740,7950,7960,7960,7940,575
20241007,150000,8320550060,7950,7970,7970,7950,1273
20241007,145900,8310417050,7970,7960,7970,7960,915
20241007,145800,8303132960,7970,7970,7970,7970,151
20241007,145700,8301929490,7970,7960,7970,7960,562
20241007,145600,8297454950,7960,7960,7970,7960,206
20241007,145500,8295814530,7960,7960,7960,7960,82
20241007,145400,8295161810,7960,7950,7960,7950,784
20241007,145300,8288928260,7960,7970,7970,7960,452
20241007,145200,8285330130,7970,7970,7970,7970,72
20241007,145100,8284756290,7960,7980,7980,7960,612
20241007,145000,8279883700,7970,7980,7980,7970,768
20241007,144900,8273760050,7980,7970,7980,7960,1208
20241007,144800,8264123850,7950,7950,7950,7940,1903
20241007,144700,8249003460,7950,7960,7970,7950,3569
20241007,144600,8220601770,7960,7970,7980,7960,225
20241007,144500,8218810200,7960,7970,7970,7960,1158
20241007,144400,8209581000,7960,7970,7970,7960,670
20241007,144300,8204245410,7980,7970,7990,7970,64
20241007,144200,8203734780,7970,7990,7990,7970,170
20241007,144100,8202379660,7990,7990,7990,7990,13
20241007,144000,8202275790,7990,7990,7990,7990,139
20241007,143900,8201165180,7970,7970,7990,7970,37
20241007,143800,8200870270,7970,7990,7990,7970,58
20241007,143700,8200407830,7960,7990,7990,7960,1032
20241007,143600,8192175720,7990,7980,8000,7980,264
20241007,143500,8190068350,7990,7980,7990,7980,123
20241007,143400,8189086690,7990,7990,7990,7990,6
20241007,143300,8189038750,7990,7990,7990,7980,4
20241007,143200,8189006800,7960,7980,7980,7960,3146
20241007,143100,8163910370,8000,8000,8000,7980,30
20241007,143000,8163670750,8000,7990,8000,7980,921
20241007,142900,8156319450,7990,7980,7990,7980,305
20241007,142800,8153884690,7980,7980,7990,7980,1030
20241007,142700,8145665270,7990,7990,7990,7980,817
20241007,142600,8139145420,7990,8000,8000,7990,948
20241007,142500,8131570860,7990,8000,8000,7990,1176
20241007,142400,8122172890,8000,8000,8000,7990,212
20241007,142300,8120477890,8000,8000,8000,8000,1108
20241007,142200,8111613890,8000,8010,8010,8000,8
20241007,142100,8111549820,8000,8000,8000,8000,134
20241007,142000,8110477820,8000,8000,8000,8000,244
20241007,141900,8108525820,8000,8010,8010,8000,63
20241007,141800,8108021650,8010,7990,8010,7990,122
20241007,141700,8107045400,7990,8020,8020,7990,439
20241007,141600,8103535350,8020,8020,8020,8020,1
20241007,141500,8103527330,8020,8020,8020,8020,295
20241007,141400,8101161430,8020,8020,8020,8020,10
20241007,141300,8101081230,8020,8000,8020,7990,479
20241007,141200,8097249820,8000,8000,8000,8000,265
20241007,141100,8095129820,8000,8000,8000,7990,446
20241007,141000,8091565130,8000,7990,8000,7990,717
20241007,140900,8085835850,8000,7990,8000,7990,680
20241007,140800,8080402610,7980,7990,7990,7980,121
20241007,140700,8079436320,7980,8000,8000,7980,121
20241007,140600,8078470140,8000,8000,8000,8000,0
20241007,140500,8078470140,8000,7990,8000,7990,91
20241007,140400,8077743040,7980,7980,7980,7980,31
20241007,140300,8077495660,7970,7980,7980,7970,266
20241007,140200,8075375030,8000,7980,8000,7970,195
20241007,140100,8073818180,7980,7990,8000,7980,799
20241007,140000,8067441600,8000,8000,8000,8000,1
20241007,135900,8067433600,8000,8000,8000,8000,18
20241007,135800,8067289600,8010,8010,8010,8010,0
20241007,135700,8067289600,8010,7990,8010,7980,635
20241007,135600,8062219720,7990,8000,8000,7970,678
20241007,135500,8056815440,8010,8010,8010,8010,1
20241007,135400,8056807430,8030,8000,8030,7960,2433
20241007,135300,8037407510,8020,8030,8030,8020,5
20241007,135200,8037367400,8030,8000,8030,8000,44
20241007,135100,8037015350,8030,8020,8030,8020,59
20241007,135000,8036541590,8020,8020,8030,8020,507
20241007,134900,8032475390,8020,8030,8040,8020,2275
20241007,134800,8014187930,8030,8010,8030,8000,914
20241007,134700,8006852920,7960,8020,8020,7960,2020
20241007,134600,7990759210,8020,8020,8020,8020,50
20241007,134500,7990358210,8020,7980,8020,7980,2
20241007,134400,7990342210,8020,8030,8030,8010,121
20241007,134300,7989372030,8030,8030,8030,8030,24
20241007,134200,7989179310,8010,8010,8020,8010,3010
20241007,134100,7965041860,8010,7980,8020,7970,2114
20241007,134000,7948178260,7980,7980,7980,7980,260
20241007,133900,7946103460,7970,7980,7980,7970,621
20241007,133800,7941153320,7970,8010,8010,7970,2511
20241007,133700,7921106780,7980,8010,8020,7980,65
20241007,133600,7920587330,8020,8020,8020,8020,126
20241007,133500,7919576810,8020,8000,8020,8000,330
20241007,133400,7916934840,7980,7990,7990,7980,84
20241007,133300,7916263820,8000,7980,8000,7980,2
20241007,133200,7916247840,8020,7980,8020,7980,11
20241007,133100,7916160020,7990,8030,8030,7970,1062
20241007,133000,7907676680,8030,8030,8030,8030,62
20241007,132900,7907178820,8020,8030,8030,8020,3
20241007,132800,7907154740,8000,8030,8030,8000,4
20241007,132700,7907122710,8000,8030,8030,8000,1031
20241007,132600,7898860930,8020,8020,8030,8020,224
20241007,132500,7897064440,8020,8040,8040,8020,1279
20241007,132400,7886791220,8040,8040,8040,8040,366
20241007,132300,7883848580,8030,8030,8030,8030,44
20241007,132200,7883495260,8030,8010,8040,8010,10
20241007,132100,7883414990,8010,8020,8040,8010,1452
20241007,132000,7871778180,8040,8030,8040,8030,18
20241007,131900,7871633630,8040,8040,8040,8040,682
20241007,131800,7866150350,8040,8040,8040,8040,0
20241007,131700,7866150350,8040,8040,8040,8040,300
20241007,131600,7863738350,8030,8010,8030,8010,530
20241007,131500,7859491700,8000,8000,8010,8000,745
20241007,131400,7853530060,8010,7990,8010,7980,1246
20241007,131300,7843567590,7990,7970,8000,7970,1778
20241007,131200,7829396840,7970,7950,7970,7940,2865
20241007,131100,7806623290,7950,7960,7970,7940,1903
20241007,131000,7791495500,7960,7970,7990,7960,4105
20241007,130900,7758776340,7980,7980,7990,7970,666
20241007,130800,7753462630,7980,7990,8000,7980,3282
20241007,130700,7727266750,7990,7990,8000,7990,568
20241007,130600,7722727290,7990,8010,8010,7990,882
20241007,130500,7715674340,8000,8000,8010,7990,3062
20241007,130400,7691188160,8000,8010,8010,8000,403
20241007,130300,7687963950,8020,8010,8040,7990,3574
20241007,130200,7659396100,8020,8000,8020,8000,219
20241007,130100,7657644080,8000,8020,8030,8000,1763
20241007,130000,7643520530,8020,8020,8030,8010,682
20241007,125900,7638055850,8030,8040,8040,8030,164
20241007,125800,7636738510,8050,8040,8050,8040,253
20241007,125700,7634704380,8020,8050,8050,8020,3213
20241007,125600,7608864280,8060,8060,8060,8060,201
20241007,125500,7607244220,8050,8050,8060,8050,140
20241007,125400,7606117210,8040,8040,8040,8040,594
20241007,125300,7601341450,8040,8050,8050,8040,8
20241007,125200,7601277110,8030,8050,8050,8030,495
20241007,125100,7597296380,8050,8050,8060,8040,1596
20241007,125000,7584457240,8050,8050,8050,8050,192
20241007,124900,7582911640,8040,8050,8050,8040,377
20241007,124800,7579880290,8050,8040,8050,8040,804
20241007,124700,7573412020,8040,8030,8040,8030,351
20241007,124600,7570589990,8040,8020,8040,8010,338
20241007,124500,7567880460,8020,8020,8020,8020,281
20241007,124400,7565626840,8010,8020,8020,8010,201
20241007,124300,7564016760,8010,8000,8040,8000,760
20241007,124200,7557916280,8000,8000,8000,8000,778
20241007,124100,7551692280,8000,8020,8020,8000,1300
20241007,124000,7541283200,8030,8030,8030,8030,72
20241007,123900,7540705040,8030,8030,8030,8030,5
20241007,123800,7540664890,8030,8020,8050,8020,427
20241007,123700,7537239940,8000,8010,8020,8000,6830
20241007,123600,7482536810,8010,8020,8020,8010,853
20241007,123500,7475701850,8020,8030,8030,8010,1164
20241007,123400,7466367680,8030,8030,8030,8020,73
20241007,123300,7465781570,8030,8030,8030,8020,1056
20241007,123200,7457312330,8010,8020,8040,8010,520
20241007,123100,7453144000,8020,8030,8030,8020,520
20241007,123000,7448972650,8020,8070,8070,8020,700
20241007,122900,7443352850,8020,8030,8080,8010,5171
20241007,122800,7401878850,8030,8080,8080,8030,6099
20241007,122700,7352798620,8070,8070,8070,8070,101
20241007,122600,7351983550,8090,8090,8090,8090,1
20241007,122500,7351975460,8090,8090,8090,8090,1
20241007,122400,7351967370,8090,8090,8090,8060,157
20241007,122300,7350701350,8080,8070,8080,8060,752
20241007,122200,7344632930,8070,8080,8080,8070,484
20241007,122100,7340726350,8080,8080,8080,8070,130
20241007,122000,7339675970,8070,8070,8070,8070,47
20241007,121900,7339296680,8070,8060,8070,8060,105
20241007,121800,7338450330,8060,8080,8080,8060,95
20241007,121700,7337684100,8070,8060,8070,8060,545
20241007,121600,7333287960,8060,8060,8060,8060,291
20241007,121500,7330942500,8050,8080,8080,8050,3
20241007,121400,7330918290,8050,8070,8070,8050,469
20241007,121300,7327141760,8070,8060,8070,8060,124
20241007,121200,7326141850,8050,8060,8060,8040,67
20241007,121100,7325602960,8040,8040,8060,8030,1053
20241007,121000,7317144770,8030,8040,8050,8030,527
20241007,120900,7312906640,8070,8040,8070,8040,843
20241007,120800,7306128760,8070,8070,8070,8070,1123
20241007,120700,7297066150,8070,8090,8090,8030,7245
20241007,120600,7238725310,8070,8080,8080,8070,2269
20241007,120500,7220402260,8100,8070,8100,8070,1109
20241007,120400,7211422570,8070,8080,8080,8070,295
20241007,120300,7209039000,8090,8080,8090,8080,9
20241007,120200,7208966210,8080,8100,8100,8070,2239
20241007,120100,7190860290,8110,8100,8120,8100,259
20241007,120000,7188760960,8100,8100,8120,8100,466
20241007,115900,7184983750,8100,8100,8100,8100,86
20241007,115800,7184287150,8120,8120,8120,8120,0
20241007,115700,7184287150,8120,8120,8120,8120,3
20241007,115600,7184262790,8100,8100,8100,8100,95
20241007,115500,7183493290,8100,8100,8100,8100,6
20241007,115400,7183444690,8100,8100,8100,8100,21
20241007,115300,7183274590,8100,8090,8120,8090,72
20241007,115200,7182691600,8090,8120,8120,8080,255
20241007,115100,7180628360,8120,8120,8120,8120,2
20241007,115000,7180612120,8080,8090,8090,8080,702
20241007,114900,7174933110,8080,8080,8120,8080,182
20241007,114800,7173462510,8080,8090,8090,8080,164
20241007,114700,7172136330,8100,8110,8110,8070,2199
20241007,114600,7154366470,8130,8130,8140,8070,3322
20241007,114500,7127499200,8160,8130,8160,8130,435
20241007,114400,7123960880,8130,8130,8150,8130,120
20241007,114300,7122983280,8160,8140,8170,8140,69
20241007,114200,7122421430,8140,8140,8140,8090,4839
20241007,114100,7083214470,8140,8180,8180,8140,71
20241007,114000,7082636080,8150,8160,8190,8150,565
20241007,113900,7078027240,8160,8160,8190,8160,41
20241007,113800,7077692650,8190,8160,8190,8160,41
20241007,113700,7077357590,8180,8150,8180,8150,273
20241007,113600,7075131950,8150,8150,8150,8150,4
20241007,113500,7075099350,8150,8170,8170,8150,639
20241007,113400,7069882350,8180,8190,8190,8180,787
20241007,113300,7063440880,8190,8200,8210,8190,775
20241007,113200,7057089460,8200,8200,8210,8200,270
20241007,113100,7054874900,8200,8190,8200,8190,854
20241007,113000,7047878110,8200,8190,8210,8190,616
20241007,112900,7042828720,8200,8210,8210,8190,1534
20241007,112800,7030248330,8200,8170,8200,8170,2531
20241007,112700,7009509990,8170,8170,8170,8160,396
20241007,112600,7006275710,8170,8170,8170,8170,329
20241007,112500,7003587780,8160,8150,8160,8150,570
20241007,112400,6998939080,8150,8130,8150,8130,32
20241007,112300,6998678500,8140,8150,8150,8130,20
20241007,112200,6998515750,8130,8160,8160,8130,351
20241007,112100,6995655340,8160,8160,8160,8160,6
20241007,112000,6995606380,8160,8150,8170,8150,431
20241007,111900,6992089730,8150,8150,8150,8150,8
20241007,111800,6992024530,8150,8160,8160,8150,590
20241007,111700,6987210630,8160,8130,8160,8130,1579
20241007,111600,6974343560,8130,8140,8140,8130,688
20241007,111500,6968749620,8140,8100,8140,8100,152
20241007,111400,6967517860,8100,8110,8110,8100,1507
20241007,111300,6955303740,8120,8120,8130,8120,737
20241007,111200,6949318820,8120,8130,8130,8120,24
20241007,111100,6949123710,8130,8130,8130,8130,347
20241007,111000,6946302600,8120,8120,8150,8120,179
20241007,110900,6944847870,8120,8130,8130,8120,199
20241007,110800,6943230010,8130,8120,8130,8120,1011
20241007,110700,6935015480,8120,8100,8120,8090,728
20241007,110600,6929122490,8100,8100,8110,8100,206
20241007,110500,6927453880,8100,8110,8110,8070,1444
20241007,110400,6915793930,8080,8080,8110,8070,1226
20241007,110300,6905893310,8070,8090,8090,8070,869
20241007,110200,6898873210,8090,8130,8130,8070,605
20241007,110100,6893982180,8080,8100,8130,8080,2815
20241007,110000,6871213470,8100,8110,8140,8100,296
20241007,105900,6868813800,8110,8120,8150,8100,1564
20241007,105800,6856141950,8110,8130,8190,8110,2065
20241007,105700,6839382840,8110,8130,8130,8110,2794
20241007,105600,6816694440,8130,8160,8160,8130,685
20241007,105500,6811120040,8150,8150,8160,8150,202
20241007,105400,6809473640,8150,8170,8170,8150,27
20241007,105300,6809253510,8140,8170,8170,8140,126
20241007,105200,6808226630,8170,8160,8190,8140,68
20241007,105100,6807671560,8140,8150,8150,8140,566
20241007,105000,6803064230,8140,8150,8170,8140,1223
20241007,104900,6793101170,8150,8170,8170,8150,636
20241007,104800,6787912070,8160,8200,8200,8160,683
20241007,104700,6782319980,8210,8200,8210,8190,670
20241007,104600,6776825090,8190,8200,8200,8160,983
20241007,104500,6768785100,8180,8190,8190,8160,1756
20241007,104400,6754427120,8210,8200,8210,8180,1126
20241007,104300,6745201220,8200,8200,8200,8190,705
20241007,104200,6739422410,8200,8180,8240,8180,383
20241007,104100,6736278060,8190,8180,8190,8170,376
20241007,104000,6733202390,8180,8180,8190,8180,343
20241007,103900,6730396640,8180,8170,8200,8170,407
20241007,103800,6727069370,8170,8160,8200,8160,995
20241007,103700,6718914820,8210,8160,8210,8160,1030
20241007,103600,6710471520,8130,8150,8200,8130,2582
20241007,103500,6689445000,8140,8170,8190,8100,4444
20241007,103400,6653287720,8160,8250,8250,8160,3471
20241007,103300,6624933110,8240,8230,8250,8230,14
20241007,103200,6624817760,8200,8200,8200,8190,343
20241007,103100,6622006560,8200,8210,8210,8200,861
20241007,103000,6614940740,8230,8230,8240,8230,331
20241007,102900,6612216480,8230,8250,8250,8230,252
20241007,102800,6610138700,8250,8230,8260,8230,399
20241007,102700,6606854450,8230,8260,8270,8230,1162
20241007,102600,6597257550,8260,8250,8260,8240,557
20241007,102500,6592657340,8240,8240,8250,8240,199
20241007,102400,6591017530,8250,8260,8270,8250,352
20241007,102300,6588113130,8260,8290,8290,8240,102
20241007,102200,6587270220,8290,8230,8290,8230,2572
20241007,102100,6565999860,8220,8210,8220,8190,1883
20241007,102000,6550536260,8200,8200,8220,8200,462
20241007,101900,6546745970,8200,8200,8210,8190,49
20241007,101800,6546344330,8190,8190,8220,8190,643
20241007,101700,6541078130,8210,8190,8210,8170,2281
20241007,101600,6522419370,8210,8230,8230,8200,2964
20241007,101500,6498078290,8230,8260,8260,8230,925
20241007,101400,6490460720,8250,8250,8250,8240,559
20241007,101300,6485853250,8260,8250,8260,8240,321
20241007,101200,6483204020,8250,8240,8250,8230,662
20241007,101100,6477747200,8240,8240,8240,8230,1368
20241007,101000,6466486490,8240,8250,8260,8230,1166
20241007,100900,6456876950,8250,8260,8280,8220,3159
20241007,100800,6430838740,8260,8290,8290,8260,3454
20241007,100700,6402238980,8300,8340,8350,8280,6563
20241007,100600,6347656000,8340,8320,8350,8320,7520
20241007,100500,6284959230,8320,8280,8320,8280,2996
20241007,100400,6260075720,8280,8260,8280,8260,2124
20241007,100300,6242514200,8260,8250,8260,8230,1728
20241007,100200,6228277990,8250,8230,8290,8220,3523
20241007,100100,6199127620,8220,8190,8220,8170,2508
20241007,100000,6178608110,8190,8180,8220,8160,2503
20241007,095900,6158128330,8180,8220,8220,8180,1902
20241007,095800,6142534820,8210,8260,8260,8180,4819
20241007,095700,6102911280,8260,8210,8320,8160,21622
20241007,095600,5924575440,8200,8110,8220,8110,5341
20241007,095500,5881013930,8110,8100,8110,8060,2153
20241007,095400,5863614790,8060,8070,8110,8060,1357
20241007,095300,5852659200,8090,8070,8100,8070,1929
20241007,095200,5837071190,8050,8060,8070,8050,748
20241007,095100,5831040820,8070,8060,8080,8040,2671
20241007,095000,5809533910,8060,8080,8090,8050,2776
20241007,094900,5787160850,8080,8080,8090,8070,1163
20241007,094800,5777765120,8080,8090,8110,8070,594
20241007,094700,5772958970,8090,8100,8110,8060,1418
20241007,094600,5761503770,8100,8070,8100,8040,5482
20241007,094500,5717216950,8070,8100,8110,8060,2891
20241007,094400,5693825290,8100,8070,8120,8050,6089
20241007,094300,5644650510,8060,8080,8110,8040,2576
20241007,094200,5623872020,8100,8090,8120,8060,4378
20241007,094100,5588490560,8090,8100,8120,8020,23846
20241007,094000,5396253440,8120,8220,8230,8100,29570
20241007,093900,5155351860,8210,8230,8240,8200,2012
20241007,093800,5138824310,8200,8210,8240,8200,6323
20241007,093700,5086906850,8210,8220,8250,8210,8721
20241007,093600,5015276360,8250,8230,8250,8220,3211
20241007,093500,4988825440,8230,8230,8250,8220,5587
20241007,093400,4942860320,8250,8250,8260,8220,8628
20241007,093300,4871777820,8250,8300,8310,8250,5328
20241007,093200,4827713140,8300,8300,8330,8300,757
20241007,093100,4821429420,8300,8290,8350,8270,3431
20241007,093000,4792905530,8270,8280,8290,8260,3842
20241007,092900,4761123830,8290,8310,8320,8270,2181
20241007,092800,4743056570,8320,8270,8320,8270,1400
20241007,092700,4731455310,8270,8300,8330,8260,5083
20241007,092600,4689352260,8310,8300,8380,8290,14383
20241007,092500,4569366300,8340,8300,8350,8290,7284
20241007,092400,4508757590,8280,8300,8300,8250,4544
20241007,092300,4471203220,8310,8290,8310,8260,6965
20241007,092200,4413469690,8310,8290,8310,8280,5574
20241007,092100,4367244710,8290,8260,8290,8250,3041
20241007,092000,4342088710,8250,8250,8300,8230,5485
20241007,091900,4296784140,8240,8270,8280,8240,4235
20241007,091800,4261820770,8250,8290,8300,8230,6677
20241007,091700,4206704470,8260,8260,8290,8250,3961
20241007,091600,4173995450,8310,8330,8340,8260,3509
20241007,091500,4144888710,8340,8230,8340,8210,10549
20241007,091400,4057729690,8240,8310,8330,8230,7137
20241007,091300,3998556020,8310,8380,8390,8290,4426
20241007,091200,3961675480,8380,8400,8430,8290,18940
20241007,091100,3803409670,8420,8270,8430,8220,12535
20241007,091000,3698881800,8240,8310,8320,8230,5628
20241007,090900,3652288810,8310,8230,8340,8200,12007
20241007,090800,3552944080,8230,8240,8240,8170,21169
20241007,090700,3379155400,8240,8340,8340,8230,11949
20241007,090600,3280257940,8320,8380,8400,8250,14183
20241007,090500,3162473500,8380,8600,8620,8330,45814
20241007,090400,2774833640,8600,8310,8620,8280,48362
20241007,090300,2365456620,8310,8200,8370,8190,23882
20241007,090200,2167227910,8200,8310,8320,8200,38559
20241007,090100,1848947040,8310,8340,8350,8290,26084
20241007,090000,1631956030,8340,8460,8620,8260,193557