KissMeData/199820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205300,130236283800,10290,10290,10290,10290,151261
20241007,205200,130236283800,10290,10290,10290,10290,0
20241007,205100,130236283800,10290,10290,10290,10290,0
20241007,205000,130236283800,10290,10290,10290,10290,0
20241007,204900,130236283800,10290,10290,10290,10290,0
20241007,204800,130236283800,10290,10290,10290,10290,0
20241007,204700,130236283800,10290,10290,10290,10290,0
20241007,204600,130236283800,10290,10290,10290,10290,0
20241007,204500,130236283800,10290,10290,10290,10290,0
20241007,204400,130236283800,10290,10290,10290,10290,0
20241007,204300,130236283800,10290,10290,10290,10290,0
20241007,204200,130236283800,10290,10290,10290,10290,0
20241007,204100,130236283800,10290,10290,10290,10290,0
20241007,204000,130236283800,10290,10290,10290,10290,0
20241007,203900,130236283800,10290,10290,10290,10290,0
20241007,203800,130236283800,10290,10290,10290,10290,0
20241007,203700,130236283800,10290,10290,10290,10290,0
20241007,203600,130236283800,10290,10290,10290,10290,0
20241007,203500,130236283800,10290,10290,10290,10290,0
20241007,203400,130236283800,10290,10290,10290,10290,0
20241007,203300,130236283800,10290,10290,10290,10290,0
20241007,203200,130236283800,10290,10290,10290,10290,0
20241007,203100,130236283800,10290,10290,10290,10290,0
20241007,203000,130236283800,10290,10290,10290,10290,0
20241007,202900,130236283800,10290,10290,10290,10290,0
20241007,202800,130236283800,10290,10290,10290,10290,0
20241007,202700,130236283800,10290,10290,10290,10290,0
20241007,202600,130236283800,10290,10290,10290,10290,0
20241007,202500,130236283800,10290,10290,10290,10290,0
20241007,202400,130236283800,10290,10290,10290,10290,0
20241007,202300,130236283800,10290,10290,10290,10290,151261
20241007,202200,130236283800,10290,10290,10290,10290,0
20241007,202100,130236283800,10290,10290,10290,10290,0
20241007,202000,130236283800,10290,10290,10290,10290,0
20241007,201900,130236283800,10290,10290,10290,10290,0
20241007,201800,130236283800,10290,10290,10290,10290,0
20241007,201700,130236283800,10290,10290,10290,10290,0
20241007,201600,130236283800,10290,10290,10290,10290,0
20241007,201500,130236283800,10290,10290,10290,10290,0
20241007,201400,130236283800,10290,10290,10290,10290,0
20241007,201300,130236283800,10290,10290,10290,10290,0
20241007,201200,130236283800,10290,10290,10290,10290,0
20241007,201100,130236283800,10290,10290,10290,10290,0
20241007,201000,130236283800,10290,10290,10290,10290,0
20241007,200900,130236283800,10290,10290,10290,10290,0
20241007,200800,130236283800,10290,10290,10290,10290,0
20241007,200700,130236283800,10290,10290,10290,10290,0
20241007,200600,130236283800,10290,10290,10290,10290,0
20241007,200500,130236283800,10290,10290,10290,10290,0
20241007,200400,130236283800,10290,10290,10290,10290,0
20241007,200300,130236283800,10290,10290,10290,10290,0
20241007,200200,130236283800,10290,10290,10290,10290,0
20241007,200100,130236283800,10290,10290,10290,10290,0
20241007,200000,130236283800,10290,10290,10290,10290,0
20241007,195900,130236283800,10290,10290,10290,10290,0
20241007,195800,130236283800,10290,10290,10290,10290,0
20241007,195700,130236283800,10290,10290,10290,10290,0
20241007,195600,130236283800,10290,10290,10290,10290,0
20241007,195500,130236283800,10290,10290,10290,10290,0
20241007,195400,130236283800,10290,10290,10290,10290,0
20241007,195300,130236283800,10290,10290,10290,10290,151261
20241007,195200,130236283800,10290,10290,10290,10290,0
20241007,195100,130236283800,10290,10290,10290,10290,0
20241007,195000,130236283800,10290,10290,10290,10290,0
20241007,194900,130236283800,10290,10290,10290,10290,0
20241007,194800,130236283800,10290,10290,10290,10290,0
20241007,194700,130236283800,10290,10290,10290,10290,0
20241007,194600,130236283800,10290,10290,10290,10290,0
20241007,194500,130236283800,10290,10290,10290,10290,0
20241007,194400,130236283800,10290,10290,10290,10290,0
20241007,194300,130236283800,10290,10290,10290,10290,0
20241007,194200,130236283800,10290,10290,10290,10290,0
20241007,194100,130236283800,10290,10290,10290,10290,0
20241007,194000,130236283800,10290,10290,10290,10290,0
20241007,193900,130236283800,10290,10290,10290,10290,0
20241007,193800,130236283800,10290,10290,10290,10290,0
20241007,193700,130236283800,10290,10290,10290,10290,0
20241007,193600,130236283800,10290,10290,10290,10290,0
20241007,193500,130236283800,10290,10290,10290,10290,0
20241007,193400,130236283800,10290,10290,10290,10290,0
20241007,193300,130236283800,10290,10290,10290,10290,0
20241007,193200,130236283800,10290,10290,10290,10290,0
20241007,193100,130236283800,10290,10290,10290,10290,0
20241007,193000,130236283800,10290,10290,10290,10290,0
20241007,192900,130236283800,10290,10290,10290,10290,0
20241007,192800,130236283800,10290,10290,10290,10290,0
20241007,192700,130236283800,10290,10290,10290,10290,0
20241007,192600,130236283800,10290,10290,10290,10290,0
20241007,192500,130236283800,10290,10290,10290,10290,0
20241007,192400,130236283800,10290,10290,10290,10290,0
20241007,192300,130236283800,10290,10290,10290,10290,151261
20241007,192200,130236283800,10290,10290,10290,10290,0
20241007,192100,130236283800,10290,10290,10290,10290,0
20241007,192000,130236283800,10290,10290,10290,10290,0
20241007,191900,130236283800,10290,10290,10290,10290,0
20241007,191800,130236283800,10290,10290,10290,10290,0
20241007,191700,130236283800,10290,10290,10290,10290,0
20241007,191600,130236283800,10290,10290,10290,10290,0
20241007,191500,130236283800,10290,10290,10290,10290,0
20241007,191400,130236283800,10290,10290,10290,10290,0
20241007,191300,130236283800,10290,10290,10290,10290,0
20241007,191200,130236283800,10290,10290,10290,10290,0
20241007,191100,130236283800,10290,10290,10290,10290,0
20241007,191000,130236283800,10290,10290,10290,10290,0
20241007,190900,130236283800,10290,10290,10290,10290,0
20241007,190800,130236283800,10290,10290,10290,10290,0
20241007,190700,130236283800,10290,10290,10290,10290,0
20241007,190600,130236283800,10290,10290,10290,10290,0
20241007,190500,130236283800,10290,10290,10290,10290,0
20241007,190400,130236283800,10290,10290,10290,10290,0
20241007,190300,130236283800,10290,10290,10290,10290,0
20241007,190200,130236283800,10290,10290,10290,10290,0
20241007,190100,130236283800,10290,10290,10290,10290,0
20241007,190000,130236283800,10290,10290,10290,10290,0
20241007,185900,130236283800,10290,10290,10290,10290,0
20241007,185800,130236283800,10290,10290,10290,10290,0
20241007,185700,130236283800,10290,10290,10290,10290,0
20241007,185600,130236283800,10290,10290,10290,10290,0
20241007,185500,130236283800,10290,10290,10290,10290,0
20241007,185400,130236283800,10290,10290,10290,10290,0
20241007,185300,130236283800,10290,10290,10290,10290,151261
20241007,185200,130236283800,10290,10290,10290,10290,0
20241007,185100,130236283800,10290,10290,10290,10290,0
20241007,185000,130236283800,10290,10290,10290,10290,0
20241007,184900,130236283800,10290,10290,10290,10290,0
20241007,184800,130236283800,10290,10290,10290,10290,0
20241007,184700,130236283800,10290,10290,10290,10290,0
20241007,184600,130236283800,10290,10290,10290,10290,0
20241007,184500,130236283800,10290,10290,10290,10290,0
20241007,184400,130236283800,10290,10290,10290,10290,0
20241007,184300,130236283800,10290,10290,10290,10290,0
20241007,184200,130236283800,10290,10290,10290,10290,0
20241007,184100,130236283800,10290,10290,10290,10290,0
20241007,184000,130236283800,10290,10290,10290,10290,0
20241007,183900,130236283800,10290,10290,10290,10290,0
20241007,183800,130236283800,10290,10290,10290,10290,0
20241007,183700,130236283800,10290,10290,10290,10290,0
20241007,183600,130236283800,10290,10290,10290,10290,0
20241007,183500,130236283800,10290,10290,10290,10290,0
20241007,183400,130236283800,10290,10290,10290,10290,0
20241007,183300,130236283800,10290,10290,10290,10290,0
20241007,183200,130236283800,10290,10290,10290,10290,0
20241007,183100,130236283800,10290,10290,10290,10290,0
20241007,183000,130236283800,10290,10290,10290,10290,0
20241007,182900,130236283800,10290,10290,10290,10290,0
20241007,182800,130236283800,10290,10290,10290,10290,0
20241007,182700,130236283800,10290,10290,10290,10290,0
20241007,182600,130236283800,10290,10290,10290,10290,0
20241007,182500,130236283800,10290,10290,10290,10290,0
20241007,182400,130236283800,10290,10290,10290,10290,0
20241007,182300,130236283800,10290,10290,10290,10290,151261
20241007,182200,130236283800,10290,10290,10290,10290,0
20241007,182100,130236283800,10290,10290,10290,10290,0
20241007,182000,130236283800,10290,10290,10290,10290,0
20241007,181900,130236283800,10290,10290,10290,10290,0
20241007,181800,130236283800,10290,10290,10290,10290,0
20241007,181700,130236283800,10290,10290,10290,10290,0
20241007,181600,130236283800,10290,10290,10290,10290,0
20241007,181500,130236283800,10290,10290,10290,10290,0
20241007,181400,130236283800,10290,10290,10290,10290,0
20241007,181300,130236283800,10290,10290,10290,10290,0
20241007,181200,130236283800,10290,10290,10290,10290,0
20241007,181100,130236283800,10290,10290,10290,10290,0
20241007,181000,130236283800,10290,10290,10290,10290,0
20241007,180900,130236283800,10290,10290,10290,10290,0
20241007,180800,130236283800,10290,10290,10290,10290,0
20241007,180700,130236283800,10290,10290,10290,10290,0
20241007,180600,130236283800,10290,10290,10290,10290,0
20241007,180500,130236283800,10290,10290,10290,10290,0
20241007,180400,130236283800,10290,10290,10290,10290,0
20241007,180300,130236283800,10290,10290,10290,10290,0
20241007,180200,130236283800,10290,10290,10290,10290,0
20241007,180100,130236283800,10290,10290,10290,10290,0
20241007,180000,130236283800,10290,10290,10290,10290,0
20241007,175900,130236283800,10290,10290,10290,10290,0
20241007,175800,130236283800,10290,10290,10290,10290,0
20241007,175700,130236283800,10290,10290,10290,10290,0
20241007,175600,130236283800,10290,10290,10290,10290,0
20241007,175500,130236283800,10290,10290,10290,10290,0
20241007,175400,130236283800,10290,10290,10290,10290,0
20241007,175300,130236283800,10290,10290,10290,10290,151261
20241007,175200,130236283800,10290,10290,10290,10290,0
20241007,175100,130236283800,10290,10290,10290,10290,0
20241007,175000,130236283800,10290,10290,10290,10290,0
20241007,174900,130236283800,10290,10290,10290,10290,0
20241007,174800,130236283800,10290,10290,10290,10290,0
20241007,174700,130236283800,10290,10290,10290,10290,0
20241007,174600,130236283800,10290,10290,10290,10290,0
20241007,174500,130236283800,10290,10290,10290,10290,0
20241007,174400,130236283800,10290,10290,10290,10290,0
20241007,174300,130236283800,10290,10290,10290,10290,0
20241007,174200,130236283800,10290,10290,10290,10290,0
20241007,174100,130236283800,10290,10290,10290,10290,0
20241007,174000,130236283800,10290,10290,10290,10290,0
20241007,173900,130236283800,10290,10290,10290,10290,0
20241007,173800,130236283800,10290,10290,10290,10290,0
20241007,173700,130236283800,10290,10290,10290,10290,0
20241007,173600,130236283800,10290,10290,10290,10290,0
20241007,173500,130236283800,10290,10290,10290,10290,0
20241007,173400,130236283800,10290,10290,10290,10290,0
20241007,173300,130236283800,10290,10290,10290,10290,0
20241007,173200,130236283800,10290,10290,10290,10290,0
20241007,173100,130236283800,10290,10290,10290,10290,0
20241007,173000,130236283800,10290,10290,10290,10290,0
20241007,172900,130236283800,10290,10290,10290,10290,0
20241007,172800,130236283800,10290,10290,10290,10290,0
20241007,172700,130236283800,10290,10290,10290,10290,0
20241007,172600,130236283800,10290,10290,10290,10290,0
20241007,172500,130236283800,10290,10290,10290,10290,0
20241007,172400,130236283800,10290,10290,10290,10290,0
20241007,172300,130236283800,10290,10290,10290,10290,151261
20241007,172200,130236283800,10290,10290,10290,10290,0
20241007,172100,130236283800,10290,10290,10290,10290,0
20241007,172000,130236283800,10290,10290,10290,10290,0
20241007,171900,130236283800,10290,10290,10290,10290,0
20241007,171800,130236283800,10290,10290,10290,10290,0
20241007,171700,130236283800,10290,10290,10290,10290,0
20241007,171600,130236283800,10290,10290,10290,10290,0
20241007,171500,130236283800,10290,10290,10290,10290,0
20241007,171400,130236283800,10290,10290,10290,10290,0
20241007,171300,130236283800,10290,10290,10290,10290,0
20241007,171200,130236283800,10290,10290,10290,10290,0
20241007,171100,130236283800,10290,10290,10290,10290,0
20241007,171000,130236283800,10290,10290,10290,10290,0
20241007,170900,130236283800,10290,10290,10290,10290,0
20241007,170800,130236283800,10290,10290,10290,10290,0
20241007,170700,130236283800,10290,10290,10290,10290,0
20241007,170600,130236283800,10290,10290,10290,10290,0
20241007,170500,130236283800,10290,10290,10290,10290,0
20241007,170400,130236283800,10290,10290,10290,10290,0
20241007,170300,130236283800,10290,10290,10290,10290,0
20241007,170200,130236283800,10290,10290,10290,10290,0
20241007,170100,130236283800,10290,10290,10290,10290,0
20241007,170000,130236283800,10290,10290,10290,10290,0
20241007,165900,130236283800,10290,10290,10290,10290,0
20241007,165800,130236283800,10290,10290,10290,10290,0
20241007,165700,130236283800,10290,10290,10290,10290,0
20241007,165600,130236283800,10290,10290,10290,10290,0
20241007,165500,130236283800,10290,10290,10290,10290,0
20241007,165400,130236283800,10290,10290,10290,10290,0
20241007,165300,130236283800,10290,10290,10290,10290,151261
20241007,165200,130236283800,10290,10290,10290,10290,0
20241007,165100,130236283800,10290,10290,10290,10290,0
20241007,165000,130236283800,10290,10290,10290,10290,0
20241007,164900,130236283800,10290,10290,10290,10290,0
20241007,164800,130236283800,10290,10290,10290,10290,0
20241007,164700,130236283800,10290,10290,10290,10290,0
20241007,164600,130236283800,10290,10290,10290,10290,0
20241007,164500,130236283800,10290,10290,10290,10290,0
20241007,164400,130236283800,10290,10290,10290,10290,0
20241007,164300,130236283800,10290,10290,10290,10290,0
20241007,164200,130236283800,10290,10290,10290,10290,0
20241007,164100,130236283800,10290,10290,10290,10290,0
20241007,164000,130236283800,10290,10290,10290,10290,0
20241007,163900,130236283800,10290,10290,10290,10290,0
20241007,163800,130236283800,10290,10290,10290,10290,0
20241007,163700,130236283800,10290,10290,10290,10290,0
20241007,163600,130236283800,10290,10290,10290,10290,0
20241007,163500,130236283800,10290,10290,10290,10290,0
20241007,163400,130236283800,10290,10290,10290,10290,0
20241007,163300,130236283800,10290,10290,10290,10290,0
20241007,163200,130236283800,10290,10290,10290,10290,0
20241007,163100,130236283800,10290,10290,10290,10290,0
20241007,163000,130236283800,10290,10290,10290,10290,0
20241007,162900,130236283800,10290,10290,10290,10290,0
20241007,162800,130236283800,10290,10290,10290,10290,0
20241007,162700,130236283800,10290,10290,10290,10290,0
20241007,162600,130236283800,10290,10290,10290,10290,0
20241007,162500,130236283800,10290,10290,10290,10290,0
20241007,162400,130236283800,10290,10290,10290,10290,0
20241007,162300,130236283800,10290,10290,10290,10290,151261
20241007,162200,130236283800,10290,10290,10290,10290,0
20241007,162100,130236283800,10290,10290,10290,10290,0
20241007,162000,130236283800,10290,10290,10290,10290,0
20241007,161900,130236283800,10290,10290,10290,10290,0
20241007,161800,130236283800,10290,10290,10290,10290,0
20241007,161700,130236283800,10290,10290,10290,10290,0
20241007,161600,130236283800,10290,10290,10290,10290,0
20241007,161500,130236283800,10290,10290,10290,10290,0
20241007,161400,130236283800,10290,10290,10290,10290,0
20241007,161300,130236283800,10290,10290,10290,10290,0
20241007,161200,130236283800,10290,10290,10290,10290,0
20241007,161100,130236283800,10290,10290,10290,10290,0
20241007,161000,130236283800,10290,10290,10290,10290,0
20241007,160900,130236283800,10290,10290,10290,10290,0
20241007,160800,130236283800,10290,10290,10290,10290,0
20241007,160700,130236283800,10290,10290,10290,10290,0
20241007,160600,130236283800,10290,10290,10290,10290,0
20241007,160500,130236283800,10290,10290,10290,10290,0
20241007,160400,130236283800,10290,10290,10290,10290,0
20241007,160300,130236283800,10290,10290,10290,10290,0
20241007,160200,130236283800,10290,10290,10290,10290,0
20241007,160100,130236283800,10290,10290,10290,10290,0
20241007,160000,130236283800,10290,10290,10290,10290,0
20241007,155900,130236283800,10290,10290,10290,10290,0
20241007,155800,130236283800,10290,10290,10290,10290,0
20241007,155700,130236283800,10290,10290,10290,10290,0
20241007,155600,130236283800,10290,10290,10290,10290,0
20241007,155500,130236283800,10290,10290,10290,10290,0
20241007,155400,130236283800,10290,10290,10290,10290,0
20241007,155300,130236283800,10290,10290,10290,10290,151261
20241007,155200,130236283800,10290,10290,10290,10290,0
20241007,155100,130236283800,10290,10290,10290,10290,0
20241007,155000,130236283800,10290,10290,10290,10290,0
20241007,154900,130236283800,10290,10290,10290,10290,0
20241007,154800,130236283800,10290,10290,10290,10290,0
20241007,154700,130236283800,10290,10290,10290,10290,0
20241007,154600,130236283800,10290,10290,10290,10290,0
20241007,154500,130236283800,10290,10290,10290,10290,0
20241007,154400,130236283800,10290,10290,10290,10290,0
20241007,154300,130236283800,10290,10290,10290,10290,0
20241007,154200,130236283800,10290,10290,10290,10290,0
20241007,154100,130236283800,10290,10290,10290,10290,0
20241007,154000,130236283800,10290,10290,10290,10290,0
20241007,153900,130236283800,10290,10290,10290,10290,0
20241007,153800,130236283800,10290,10290,10290,10290,0
20241007,153700,130236283800,10290,10290,10290,10290,0
20241007,153600,130236283800,10290,10290,10290,10290,0
20241007,153500,130236283800,10290,10290,10290,10290,0
20241007,153400,130236283800,10290,10290,10290,10290,0
20241007,153300,130236283800,10290,10290,10290,10290,0
20241007,153200,130236283800,10290,10290,10290,10290,0
20241007,153100,130236283800,10290,10290,10290,10290,0
20241007,153000,130236283800,10290,10290,10290,10290,151261
20241007,152900,128679808110,10270,10270,10270,10270,0
20241007,152800,128679808110,10270,10270,10270,10270,0
20241007,152700,128679808110,10270,10270,10270,10270,0
20241007,152600,128679808110,10270,10270,10270,10270,0
20241007,152500,128679808110,10270,10270,10270,10270,0
20241007,152400,128679808110,10270,10270,10270,10270,0
20241007,152300,128679808110,10270,10270,10270,10270,0
20241007,152200,128679808110,10270,10270,10270,10270,0
20241007,152100,128679808110,10270,10270,10270,10270,0
20241007,152000,128679808110,10270,10270,10270,10270,0
20241007,151900,128679808110,10270,10300,10300,10230,77018
20241007,151800,127888918890,10300,10330,10340,10270,61491
20241007,151700,127256254370,10330,10280,10340,10240,49668
20241007,151600,126744686910,10280,10250,10330,10240,46163
20241007,151500,126269413140,10270,10300,10310,10180,55597
20241007,151400,125700041940,10300,10350,10370,10260,88233
20241007,151300,124788864050,10340,10280,10380,10260,138386
20241007,151200,123357841250,10280,10190,10290,10180,73113
20241007,151100,122608546700,10190,10190,10230,10160,39774
20241007,151000,122203165730,10190,10160,10190,10130,20517
20241007,150900,121994622930,10160,10160,10160,10110,23957
20241007,150800,121751674540,10150,10160,10180,10130,22135
20241007,150700,121526908600,10170,10100,10180,10100,47136
20241007,150600,121048797080,10110,10110,10130,10080,30479
20241007,150500,120740425360,10110,10120,10130,10070,38788
20241007,150400,120348308420,10120,10030,10140,10030,57367
20241007,150300,119769907270,10040,10000,10050,9960,67373
20241007,150200,119095757100,9990,10000,10040,9990,37941
20241007,150100,118715666440,9990,10050,10050,9980,97957
20241007,150000,117735556050,10050,10210,10210,10000,222951
20241007,145900,115483708680,10210,10220,10250,10210,11700
20241007,145800,115364039710,10210,10240,10340,10210,42092
20241007,145700,114931758510,10240,10210,10270,10210,25203
20241007,145600,114673624260,10210,10290,10300,10210,55833
20241007,145500,114101413360,10290,10320,10330,10250,58201
20241007,145400,113502258350,10320,10260,10370,10260,107149
20241007,145300,112394445220,10260,10230,10270,10200,44257
20241007,145200,111941584610,10230,10290,10320,10230,89206
20241007,145100,111023743370,10290,10200,10290,10190,56885
20241007,145000,110440605040,10210,10250,10250,10190,70517
20241007,144900,109719290160,10250,10200,10260,10190,72356
20241007,144800,108979858380,10200,10170,10230,10150,72951
20241007,144700,108236869450,10180,10160,10200,10130,67732
20241007,144600,107548452360,10150,10170,10190,10100,142635
20241007,144500,106102777600,10180,10310,10320,10130,197601
20241007,144400,104089497190,10310,10350,10350,10300,35647
20241007,144300,103721390670,10350,10350,10360,10320,53332
20241007,144200,103169985720,10360,10300,10360,10260,109359
20241007,144100,102043099890,10300,10360,10380,10270,141209
20241007,144000,100585515590,10360,10500,10520,10320,223472
20241007,143900,98262301710,10500,10550,10550,10470,109763
20241007,143800,97109672700,10510,10560,10570,10510,112788
20241007,143700,95921018010,10550,10570,10600,10510,190203
20241007,143600,93913531490,10580,10420,10630,10420,425053
20241007,143500,89428153540,10430,10380,10460,10380,73833
20241007,143400,88657749930,10390,10440,10480,10380,126242
20241007,143300,87342787050,10440,10430,10480,10380,126375
20241007,143200,86024263530,10440,10360,10470,10360,251105
20241007,143100,83405392400,10360,10350,10420,10310,109943
20241007,143000,82264156110,10340,10310,10400,10300,96989
20241007,142900,81260652420,10300,10370,10420,10290,134559
20241007,142800,79868503520,10360,10370,10420,10320,143954
20241007,142700,78375085030,10370,10310,10430,10300,282625
20241007,142600,75445099810,10310,10250,10360,10230,325014
20241007,142500,72090220170,10260,9850,10300,9850,675923
20241007,142400,65199249060,9860,9900,9900,9800,43516
20241007,142300,64771084130,9890,9970,9970,9890,7548
20241007,142200,64696185330,9970,9980,9990,9950,12378
20241007,142100,64572757030,9980,9910,9980,9880,20335
20241007,142000,64371018350,9910,9970,9990,9910,15873
20241007,141900,64213225490,9960,9990,10010,9960,14189
20241007,141800,64071582530,10000,9960,10020,9950,38822
20241007,141700,63683800350,9960,9900,9970,9870,19891
20241007,141600,63486341790,9890,9900,9910,9860,18354
20241007,141500,63305002470,9910,9960,9960,9840,35153
20241007,141400,62957263880,9960,10000,10000,9960,18531
20241007,141300,62772286870,10000,9920,10020,9920,36117
20241007,141200,62411966440,9920,9960,9970,9900,29580
20241007,141100,62118428460,9950,9930,10000,9920,34123
20241007,141000,61778653850,9930,10010,10030,9930,62500
20241007,140900,61154671370,10000,10010,10090,9970,147095
20241007,140800,59678467000,10020,9880,10020,9870,86179
20241007,140700,58819354480,9890,9810,9940,9770,28807
20241007,140600,58534476430,9800,9830,9840,9780,20536
20241007,140500,58333167950,9830,9810,9830,9790,7261
20241007,140400,58261973490,9810,9870,9870,9790,28719
20241007,140300,57979846730,9870,9910,9970,9830,72556
20241007,140200,57259795770,9900,9850,9910,9830,23207
20241007,140100,57030734990,9860,9850,9920,9830,50684
20241007,140000,56529258390,9850,9780,9900,9780,40113
20241007,135900,56134065830,9780,9750,9790,9740,19642
20241007,135800,55942014600,9750,9720,9760,9720,19758
20241007,135700,55749609410,9730,9780,9800,9680,56195
20241007,135600,55202986850,9780,9870,9880,9770,21026
20241007,135500,54996381220,9860,9780,9880,9770,28157
20241007,135400,54719292750,9780,9800,9810,9770,14607
20241007,135300,54576312430,9810,9780,9850,9770,19578
20241007,135200,54384382850,9770,9790,9820,9760,21983
20241007,135100,54169391380,9790,9860,9860,9770,34066
20241007,135000,53835470960,9860,9840,9910,9840,27752
20241007,134900,53561170250,9850,9870,9890,9810,28603
20241007,134800,53279640160,9890,9890,9930,9810,80071
20241007,134700,52489672500,9880,9890,9940,9850,56056
20241007,134600,51935053980,9890,9870,9920,9810,82570
20241007,134500,51120276170,9870,10050,10060,9850,152560
20241007,134400,49601180390,10040,10110,10150,10040,147589
20241007,134300,48110792990,10120,9860,10150,9850,393254
20241007,134200,44171266090,9860,9790,9890,9740,76983
20241007,134100,43414446810,9790,9720,9820,9690,58184
20241007,134000,42845769700,9710,9740,9780,9690,51083
20241007,133900,42348830960,9740,9690,9750,9690,39304
20241007,133800,41966627790,9700,9680,9710,9640,67719
20241007,133700,41311386990,9680,9730,9780,9680,65738
20241007,133600,40672778470,9730,9820,9850,9720,84515
20241007,133500,39846417390,9820,9880,9880,9790,73713
20241007,133400,39122841080,9870,9900,9930,9840,75694
20241007,133300,38374806070,9900,9980,10010,9860,134093
20241007,133200,37045418840,9980,10050,10070,9950,100958
20241007,133100,36034932580,10040,10020,10090,9950,244158
20241007,133000,33581864640,10020,9860,10050,9840,297883
20241007,132900,30620051710,9860,9710,9860,9700,74805
20241007,132800,29888652220,9720,9800,9800,9710,68651
20241007,132700,29219697320,9810,9770,9860,9760,78329
20241007,132600,28450273600,9770,9830,9880,9760,133927
20241007,132500,27134719090,9840,9800,9880,9760,224186
20241007,132400,24933175030,9850,9850,9850,9850,0
20241007,132300,24933175030,9850,9850,9850,9850,0
20241007,132200,24933175030,9850,9790,9850,9780,193973
20241007,132100,23028202270,9790,9760,9790,9670,223874
20241007,132000,20848357350,9770,9500,9800,9460,268263
20241007,131900,18248799920,9480,9450,9500,9430,22537
20241007,131800,18035315690,9420,9430,9450,9420,11677
20241007,131700,17925130360,9420,9410,9430,9400,7838
20241007,131600,17851319550,9410,9380,9410,9370,7142
20241007,131500,17784201990,9380,9330,9380,9330,11760
20241007,131400,17674175570,9330,9340,9350,9320,4148
20241007,131300,17635497760,9340,9350,9350,9340,3288
20241007,131200,17604778150,9350,9360,9370,9350,1570
20241007,131100,17590083400,9370,9350,9380,9350,3112
20241007,131000,17560936950,9360,9350,9360,9340,3655
20241007,130900,17526775900,9340,9330,9350,9330,7417
20241007,130800,17457542000,9330,9330,9340,9320,4641
20241007,130700,17414243110,9330,9350,9360,9330,4818
20241007,130600,17369259960,9360,9350,9360,9350,6860
20241007,130500,17305109710,9360,9350,9360,9350,3273
20241007,130400,17274496320,9360,9340,9360,9310,24256
20241007,130300,17048062540,9340,9360,9370,9340,10366
20241007,130200,16951177280,9370,9350,9380,9350,13277
20241007,130100,16826930810,9350,9360,9370,9350,4846
20241007,130000,16781568030,9370,9360,9380,9360,2673
20241007,125900,16756522620,9360,9380,9380,9350,3835
20241007,125800,16720642550,9350,9390,9390,9350,15856
20241007,125700,16572060590,9400,9410,9420,9380,7263
20241007,125600,16503767960,9410,9370,9440,9370,19393
20241007,125500,16321333220,9370,9350,9400,9350,10330
20241007,125400,16224516510,9350,9360,9370,9350,5758
20241007,125300,16170667610,9350,9410,9410,9350,10050
20241007,125200,16076483920,9410,9410,9420,9350,18135
20241007,125100,15906323500,9400,9360,9410,9340,22875
20241007,125000,15691940760,9340,9350,9390,9330,19095
20241007,124900,15513286940,9370,9370,9400,9300,55366
20241007,124800,14996467410,9370,9420,9440,9340,37113
20241007,124700,14648367880,9420,9460,9460,9420,14842
20241007,124600,14508427240,9460,9510,9520,9420,21036
20241007,124500,14309163290,9510,9410,9520,9410,27354
20241007,124400,14050071140,9420,9420,9450,9400,14003
20241007,124300,13918125920,9420,9550,9560,9420,54221
20241007,124200,13404108200,9560,9460,9560,9450,29416
20241007,124100,13124615640,9460,9480,9490,9420,17908
20241007,124000,12955334530,9480,9420,9530,9410,42247
20241007,123900,12554719880,9420,9450,9520,9400,67783
20241007,123800,11913644610,9450,9450,9520,9430,51293
20241007,123700,11427961660,9460,9610,9610,9420,97295
20241007,123600,10504005980,9610,9650,9670,9570,87308
20241007,123500,9664601690,9650,9590,9680,9530,165456
20241007,123400,8074217770,9590,9390,9600,9390,171493
20241007,123300,6445669680,9390,9260,9430,9250,129617
20241007,123200,5232316980,9270,9290,9310,9210,83953
20241007,123100,4454837520,9300,9080,9310,9080,109826
20241007,123000,3444290080,9080,9050,9080,9050,10788
20241007,122900,3346476010,9050,9040,9050,9040,544
20241007,122800,3341553110,9050,9020,9050,9020,5459
20241007,122700,3292234850,9020,9020,9020,9020,40
20241007,122600,3291874050,9020,9020,9020,9010,1541
20241007,122500,3277982980,9020,9010,9020,9010,728
20241007,122400,3271423200,9020,9030,9030,9020,311
20241007,122300,3268616840,9030,9030,9030,9020,314
20241007,122200,3265781470,9030,9020,9030,9020,87
20241007,122100,3264996210,9030,9030,9030,9030,157
20241007,122000,3263578500,9030,9020,9030,9020,1149
20241007,121900,3253207250,9010,9020,9020,9010,386
20241007,121800,3249727530,9020,9010,9020,9010,508
20241007,121700,3245148240,9020,9020,9020,9020,520
20241007,121600,3240457840,9030,9030,9030,9030,30
20241007,121500,3240186940,9030,9030,9030,9030,145
20241007,121400,3238877590,9030,8990,9030,8990,928
20241007,121300,3230508630,8990,9000,9000,8990,1039
20241007,121200,3221161070,9000,9000,9010,9000,464
20241007,121100,3216984970,9010,9030,9030,9010,702
20241007,121000,3210656600,9040,9040,9040,9030,615
20241007,120900,3205098190,9030,9030,9040,9030,413
20241007,120800,3201368500,9030,9020,9030,9020,1713
20241007,120700,3185915310,9020,9010,9020,9010,202
20241007,120600,3184093990,9010,9000,9010,9000,464
20241007,120500,3179916920,9000,8980,9010,8960,2517
20241007,120400,3157293740,8990,8980,8990,8980,52
20241007,120300,3156826770,8990,8990,8990,8970,2365
20241007,120200,3135600140,8990,8990,9000,8990,344
20241007,120100,3132507570,8990,8990,8990,8990,650
20241007,120000,3126664070,8990,8980,8990,8980,272
20241007,115900,3124219800,8980,8980,8980,8980,148
20241007,115800,3122890760,8980,8980,8980,8980,282
20241007,115700,3120358400,8980,8980,8990,8980,711
20241007,115600,3113973510,8990,8990,8990,8990,696
20241007,115500,3107716470,9000,9000,9000,9000,100
20241007,115400,3106816470,9000,8990,9000,8990,56
20241007,115300,3106313020,8990,8990,8990,8990,590
20241007,115200,3101008920,8980,8980,8990,8980,181
20241007,115100,3099382970,8980,8980,8990,8980,175
20241007,115000,3097811270,8990,8990,8990,8990,739
20241007,114900,3091167660,8990,9000,9010,8990,401
20241007,114800,3087560560,9000,9000,9010,9000,1274
20241007,114700,3076094470,9010,9000,9010,9000,539
20241007,114600,3071242900,8990,8990,8990,8990,163
20241007,114500,3069777530,8990,8980,8990,8980,152
20241007,114400,3068411850,8980,9000,9000,8980,140
20241007,114300,3067152400,9000,8990,9000,8980,90
20241007,114200,3066343190,8990,9000,9000,8980,1493
20241007,114100,3052923640,9000,8990,9000,8990,207
20241007,114000,3051061020,8990,9000,9000,8990,1139
20241007,113900,3040818130,9000,9000,9010,9000,774
20241007,113800,3033850460,9000,8990,9000,8990,1771
20241007,113700,3017914130,8990,8990,9000,8990,502
20241007,113600,3013397500,9000,9000,9000,9000,579
20241007,113500,3008186500,9000,9000,9000,9000,28
20241007,113400,3007934500,9000,9000,9010,9000,293
20241007,113300,3005297300,9000,8990,9010,8990,447
20241007,113200,3001274690,9010,9000,9010,8990,211
20241007,113100,2999377280,8990,8990,8990,8990,207
20241007,113000,2997516350,8990,9000,9020,8990,491
20241007,112900,2993098860,9000,9010,9020,9000,230
20241007,112800,2991026900,9030,9030,9030,9030,29
20241007,112700,2990765030,9030,9040,9040,9030,778
20241007,112600,2983738050,9040,9030,9040,9030,397
20241007,112500,2980151450,9030,9030,9030,9020,1136
20241007,112400,2969901460,9030,9020,9030,9020,502
20241007,112300,2965370030,9010,9010,9010,9010,89
20241007,112200,2964568140,9010,9020,9020,9010,343
20241007,112100,2961477360,9020,9010,9020,9000,420
20241007,112000,2957693500,9010,9010,9020,9000,639
20241007,111900,2951941400,9010,9010,9010,9000,283
20241007,111800,2949391590,9010,9040,9040,9010,290
20241007,111700,2946775070,9050,9000,9060,9000,2211
20241007,111600,2926796210,8990,8990,9000,8990,466
20241007,111500,2922605070,8990,8990,8990,8990,48
20241007,111400,2922173550,8990,8980,8990,8980,281
20241007,111300,2919649160,8980,9000,9000,8980,1810
20241007,111200,2903369570,9020,8990,9020,8990,5078
20241007,111100,2857583010,8980,8980,8990,8970,264
20241007,111000,2855213210,8980,8970,8980,8960,1470
20241007,110900,2842033800,8970,8990,8990,8960,2076
20241007,110800,2823408870,8990,9020,9020,8990,3471
20241007,110700,2792157180,9020,9020,9030,9020,2053
20241007,110600,2773639070,9020,9050,9050,9020,3995
20241007,110500,2737559250,9040,9030,9040,9030,2126
20241007,110400,2718348280,9030,9030,9040,9020,2078
20241007,110300,2699591010,9020,9040,9040,9020,2337
20241007,110200,2678486050,9040,9030,9040,9020,188
20241007,110100,2676788220,9040,9020,9040,9010,3606
20241007,110000,2644239130,9020,9030,9030,9010,3322
20241007,105900,2614279260,9030,9010,9050,9010,2427
20241007,105800,2592380070,9020,9020,9020,9010,3567
20241007,105700,2560229400,9020,9080,9100,9020,6301
20241007,105600,2503060450,9080,9010,9080,9010,9813
20241007,105500,2414349000,9010,9010,9020,9010,239
20241007,105400,2412193940,9010,8990,9010,8980,3490
20241007,105300,2380784790,9000,9000,9000,8990,2691
20241007,105200,2356591530,9000,9000,9010,9000,2168
20241007,105100,2337075240,9000,8990,9010,8970,2345
20241007,105000,2315984710,8990,9000,9000,8980,989
20241007,104900,2307093720,9000,8980,9000,8980,1521
20241007,104800,2293428530,8980,8970,8980,8960,2414
20241007,104700,2271775200,8980,8970,8980,8970,57
20241007,104600,2271263900,8980,8960,8980,8960,643
20241007,104500,2265496190,8960,8960,8960,8960,404
20241007,104400,2261876350,8970,8970,8980,8960,2868
20241007,104300,2236163000,8980,8980,8980,8980,621
20241007,104200,2230586420,8980,8980,8980,8980,368
20241007,104100,2227281780,8980,8980,8990,8980,1236
20241007,104000,2216182480,8970,8980,8990,8970,1755
20241007,103900,2200419950,8980,8990,8990,8970,1925
20241007,103800,2183135240,8990,8990,9000,8980,2792
20241007,103700,2158036120,8970,8980,9000,8970,7277
20241007,103600,2092607770,8980,8960,8980,8950,1432
20241007,103500,2079765280,8960,8930,8960,8930,1971
20241007,103400,2062131130,8950,8930,8950,8920,1060
20241007,103300,2052655020,8920,8910,8940,8910,991
20241007,103200,2043813280,8910,8910,8910,8910,192
20241007,103100,2042102560,8910,8910,8910,8900,75
20241007,103000,2041434420,8910,8900,8910,8900,310
20241007,102900,2038672330,8900,8920,8920,8900,475
20241007,102800,2034442490,8910,8930,8940,8910,2211
20241007,102700,2014735390,8930,8930,8940,8930,283
20241007,102600,2012208150,8930,8920,8930,8920,210
20241007,102500,2010332920,8930,8920,8930,8920,78
20241007,102400,2009636610,8920,8940,8940,8920,293
20241007,102300,2007020520,8940,8940,8940,8940,309
20241007,102200,2004258060,8930,8940,8940,8930,2
20241007,102100,2004240190,8930,8940,8940,8930,1053
20241007,102000,1994832570,8940,8920,8940,8910,1863
20241007,101900,1978194540,8920,8910,8920,8900,1145
20241007,101800,1967997350,8920,8920,8920,8910,181
20241007,101700,1966383830,8920,8920,8930,8920,1265
20241007,101600,1955096360,8930,8940,8940,8930,514
20241007,101500,1950506330,8930,8940,8940,8930,1006
20241007,101400,1941522560,8930,8940,8940,8930,580
20241007,101300,1936339960,8940,8940,8940,8940,61
20241007,101200,1935794620,8940,8940,8940,8920,804
20241007,101100,1928610900,8940,8940,8940,8930,1013
20241007,101000,1919554960,8950,8940,8960,8930,13313
20241007,100900,1800495380,8950,8930,8950,8920,1208
20241007,100800,1789703590,8930,8900,8930,8900,1385
20241007,100700,1777354990,8900,8920,8920,8900,1792
20241007,100600,1761404400,8910,8910,8920,8910,181
20241007,100500,1759791490,8920,8920,8920,8910,12
20241007,100400,1759684470,8920,8920,8920,8920,647
20241007,100300,1753913230,8920,8900,8920,8900,2313
20241007,100200,1733305550,8900,8890,8900,8890,60
20241007,100100,1732771650,8890,8890,8890,8890,804
20241007,100000,1725624090,8890,8880,8900,8880,565
20241007,095900,1720600030,8880,8880,8880,8880,12
20241007,095800,1720493470,8880,8910,8910,8880,1180
20241007,095700,1709993300,8920,8920,8920,8910,802
20241007,095600,1702841600,8910,8900,8930,8900,2993
20241007,095500,1676173170,8890,8870,8890,8870,4561
20241007,095400,1635686400,8880,8870,8880,8870,443
20241007,095300,1631756880,8870,8880,8880,8870,668
20241007,095200,1625825340,8880,8890,8890,8870,1403
20241007,095100,1613364730,8900,8890,8900,8890,247
20241007,095000,1611168200,8890,8900,8900,8880,1228
20241007,094900,1600246680,8900,8890,8900,8890,2711
20241007,094800,1576137640,8870,8860,8880,8860,5314
20241007,094700,1528996990,8860,8870,8880,8860,471
20241007,094600,1524819320,8870,8850,8870,8850,1713
20241007,094500,1509629700,8850,8800,8850,8800,3147
20241007,094400,1481864910,8800,8800,8800,8790,1496
20241007,094300,1468704410,8800,8800,8800,8800,1486
20241007,094200,1455627610,8800,8810,8810,8800,2719
20241007,094100,1431692120,8810,8830,8830,8810,1135
20241007,094000,1421691650,8810,8810,8810,8810,1359
20241007,093900,1409718860,8800,8820,8820,8800,4231
20241007,093800,1372444910,8820,8820,8820,8820,1419
20241007,093700,1359929330,8820,8830,8830,8820,1065
20241007,093600,1350526700,8830,8850,8850,8830,1937
20241007,093500,1333409180,8850,8870,8870,8840,1030
20241007,093400,1324287210,8870,8850,8870,8850,696
20241007,093300,1318121940,8850,8830,8850,8830,803
20241007,093200,1311022970,8830,8810,8830,8810,834
20241007,093100,1303666850,8810,8810,8820,8810,518
20241007,093000,1299103260,8810,8820,8820,8810,797
20241007,092900,1292081390,8820,8800,8820,8800,1122
20241007,092800,1282203300,8800,8810,8810,8790,4482
20241007,092700,1242763960,8820,8810,8820,8810,508
20241007,092600,1238284910,8810,8810,8820,8800,2518
20241007,092500,1216103600,8810,8800,8810,8800,1925
20241007,092400,1199154640,8800,8840,8840,8800,5621
20241007,092300,1149587230,8840,8830,8840,8820,892
20241007,092200,1141713610,8820,8830,8830,8820,4122
20241007,092100,1105340720,8840,8880,8880,8840,3794
20241007,092000,1071758040,8890,8880,8890,8860,5169
20241007,091900,1025899770,8870,8890,8890,8870,893
20241007,091800,1017976710,8870,8880,8890,8870,492
20241007,091700,1013609250,8880,8870,8880,8860,1219
20241007,091600,1002793480,8870,8860,8870,8850,3515
20241007,091500,971655390,8860,8890,8890,8860,7710
20241007,091400,903243950,8900,8920,8930,8900,4258
20241007,091300,865305560,8910,8940,8940,8910,2518
20241007,091200,842855440,8940,8920,8940,8920,1319
20241007,091100,831074560,8930,8930,8930,8920,329
20241007,091000,828138270,8930,8920,8930,8910,3839
20241007,090900,793915210,8930,8930,8940,8920,1600
20241007,090800,779637000,8930,8940,8940,8930,418
20241007,090700,775901500,8910,8870,8950,8870,3321
20241007,090600,746346190,8880,8900,8900,8870,4319
20241007,090500,707942730,8900,8950,8950,8900,5051
20241007,090400,662861740,8940,8960,8960,8920,3892
20241007,090300,628085790,8960,8960,8960,8940,7163
20241007,090200,563956640,9000,8960,9030,8960,13717
20241007,090100,440646760,8950,8990,8990,8950,13965
20241007,090000,315388850,8990,8960,9040,8960,34805