KissMeData/237820/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,205300,8727439960,5760,5760,5760,5760,20254
20241011,205200,8727439960,5760,5760,5760,5760,0
20241011,205100,8727439960,5760,5760,5760,5760,0
20241011,205000,8727439960,5760,5760,5760,5760,0
20241011,204900,8727439960,5760,5760,5760,5760,0
20241011,204800,8727439960,5760,5760,5760,5760,0
20241011,204700,8727439960,5760,5760,5760,5760,0
20241011,204600,8727439960,5760,5760,5760,5760,0
20241011,204500,8727439960,5760,5760,5760,5760,0
20241011,204400,8727439960,5760,5760,5760,5760,0
20241011,204300,8727439960,5760,5760,5760,5760,0
20241011,204200,8727439960,5760,5760,5760,5760,0
20241011,204100,8727439960,5760,5760,5760,5760,0
20241011,204000,8727439960,5760,5760,5760,5760,0
20241011,203900,8727439960,5760,5760,5760,5760,0
20241011,203800,8727439960,5760,5760,5760,5760,0
20241011,203700,8727439960,5760,5760,5760,5760,0
20241011,203600,8727439960,5760,5760,5760,5760,0
20241011,203500,8727439960,5760,5760,5760,5760,0
20241011,203400,8727439960,5760,5760,5760,5760,0
20241011,203300,8727439960,5760,5760,5760,5760,0
20241011,203200,8727439960,5760,5760,5760,5760,0
20241011,203100,8727439960,5760,5760,5760,5760,0
20241011,203000,8727439960,5760,5760,5760,5760,0
20241011,202900,8727439960,5760,5760,5760,5760,0
20241011,202800,8727439960,5760,5760,5760,5760,0
20241011,202700,8727439960,5760,5760,5760,5760,0
20241011,202600,8727439960,5760,5760,5760,5760,0
20241011,202500,8727439960,5760,5760,5760,5760,0
20241011,202400,8727439960,5760,5760,5760,5760,0
20241011,202300,8727439960,5760,5760,5760,5760,20254
20241011,202200,8727439960,5760,5760,5760,5760,0
20241011,202100,8727439960,5760,5760,5760,5760,0
20241011,202000,8727439960,5760,5760,5760,5760,0
20241011,201900,8727439960,5760,5760,5760,5760,0
20241011,201800,8727439960,5760,5760,5760,5760,0
20241011,201700,8727439960,5760,5760,5760,5760,0
20241011,201600,8727439960,5760,5760,5760,5760,0
20241011,201500,8727439960,5760,5760,5760,5760,0
20241011,201400,8727439960,5760,5760,5760,5760,0
20241011,201300,8727439960,5760,5760,5760,5760,0
20241011,201200,8727439960,5760,5760,5760,5760,0
20241011,201100,8727439960,5760,5760,5760,5760,0
20241011,201000,8727439960,5760,5760,5760,5760,0
20241011,200900,8727439960,5760,5760,5760,5760,0
20241011,200800,8727439960,5760,5760,5760,5760,0
20241011,200700,8727439960,5760,5760,5760,5760,0
20241011,200600,8727439960,5760,5760,5760,5760,0
20241011,200500,8727439960,5760,5760,5760,5760,0
20241011,200400,8727439960,5760,5760,5760,5760,0
20241011,200300,8727439960,5760,5760,5760,5760,0
20241011,200200,8727439960,5760,5760,5760,5760,0
20241011,200100,8727439960,5760,5760,5760,5760,0
20241011,200000,8727439960,5760,5760,5760,5760,0
20241011,195900,8727439960,5760,5760,5760,5760,0
20241011,195800,8727439960,5760,5760,5760,5760,0
20241011,195700,8727439960,5760,5760,5760,5760,0
20241011,195600,8727439960,5760,5760,5760,5760,0
20241011,195500,8727439960,5760,5760,5760,5760,0
20241011,195400,8727439960,5760,5760,5760,5760,0
20241011,195300,8727439960,5760,5760,5760,5760,20254
20241011,195200,8727439960,5760,5760,5760,5760,0
20241011,195100,8727439960,5760,5760,5760,5760,0
20241011,195000,8727439960,5760,5760,5760,5760,0
20241011,194900,8727439960,5760,5760,5760,5760,0
20241011,194800,8727439960,5760,5760,5760,5760,0
20241011,194700,8727439960,5760,5760,5760,5760,0
20241011,194600,8727439960,5760,5760,5760,5760,0
20241011,194500,8727439960,5760,5760,5760,5760,0
20241011,194400,8727439960,5760,5760,5760,5760,0
20241011,194300,8727439960,5760,5760,5760,5760,0
20241011,194200,8727439960,5760,5760,5760,5760,0
20241011,194100,8727439960,5760,5760,5760,5760,0
20241011,194000,8727439960,5760,5760,5760,5760,0
20241011,193900,8727439960,5760,5760,5760,5760,0
20241011,193800,8727439960,5760,5760,5760,5760,0
20241011,193700,8727439960,5760,5760,5760,5760,0
20241011,193600,8727439960,5760,5760,5760,5760,0
20241011,193500,8727439960,5760,5760,5760,5760,0
20241011,193400,8727439960,5760,5760,5760,5760,0
20241011,193300,8727439960,5760,5760,5760,5760,0
20241011,193200,8727439960,5760,5760,5760,5760,0
20241011,193100,8727439960,5760,5760,5760,5760,0
20241011,193000,8727439960,5760,5760,5760,5760,0
20241011,192900,8727439960,5760,5760,5760,5760,0
20241011,192800,8727439960,5760,5760,5760,5760,0
20241011,192700,8727439960,5760,5760,5760,5760,0
20241011,192600,8727439960,5760,5760,5760,5760,0
20241011,192500,8727439960,5760,5760,5760,5760,0
20241011,192400,8727439960,5760,5760,5760,5760,0
20241011,192300,8727439960,5760,5760,5760,5760,20254
20241011,192200,8727439960,5760,5760,5760,5760,0
20241011,192100,8727439960,5760,5760,5760,5760,0
20241011,192000,8727439960,5760,5760,5760,5760,0
20241011,191900,8727439960,5760,5760,5760,5760,0
20241011,191800,8727439960,5760,5760,5760,5760,0
20241011,191700,8727439960,5760,5760,5760,5760,0
20241011,191600,8727439960,5760,5760,5760,5760,0
20241011,191500,8727439960,5760,5760,5760,5760,0
20241011,191400,8727439960,5760,5760,5760,5760,0
20241011,191300,8727439960,5760,5760,5760,5760,0
20241011,191200,8727439960,5760,5760,5760,5760,0
20241011,191100,8727439960,5760,5760,5760,5760,0
20241011,191000,8727439960,5760,5760,5760,5760,0
20241011,190900,8727439960,5760,5760,5760,5760,0
20241011,190800,8727439960,5760,5760,5760,5760,0
20241011,190700,8727439960,5760,5760,5760,5760,0
20241011,190600,8727439960,5760,5760,5760,5760,0
20241011,190500,8727439960,5760,5760,5760,5760,0
20241011,190400,8727439960,5760,5760,5760,5760,0
20241011,190300,8727439960,5760,5760,5760,5760,0
20241011,190200,8727439960,5760,5760,5760,5760,0
20241011,190100,8727439960,5760,5760,5760,5760,0
20241011,190000,8727439960,5760,5760,5760,5760,0
20241011,185900,8727439960,5760,5760,5760,5760,0
20241011,185800,8727439960,5760,5760,5760,5760,0
20241011,185700,8727439960,5760,5760,5760,5760,0
20241011,185600,8727439960,5760,5760,5760,5760,0
20241011,185500,8727439960,5760,5760,5760,5760,0
20241011,185400,8727439960,5760,5760,5760,5760,0
20241011,185300,8727439960,5760,5760,5760,5760,20254
20241011,185200,8727439960,5760,5760,5760,5760,0
20241011,185100,8727439960,5760,5760,5760,5760,0
20241011,185000,8727439960,5760,5760,5760,5760,0
20241011,184900,8727439960,5760,5760,5760,5760,0
20241011,184800,8727439960,5760,5760,5760,5760,0
20241011,184700,8727439960,5760,5760,5760,5760,0
20241011,184600,8727439960,5760,5760,5760,5760,0
20241011,184500,8727439960,5760,5760,5760,5760,0
20241011,184400,8727439960,5760,5760,5760,5760,0
20241011,184300,8727439960,5760,5760,5760,5760,0
20241011,184200,8727439960,5760,5760,5760,5760,0
20241011,184100,8727439960,5760,5760,5760,5760,0
20241011,184000,8727439960,5760,5760,5760,5760,0
20241011,183900,8727439960,5760,5760,5760,5760,0
20241011,183800,8727439960,5760,5760,5760,5760,0
20241011,183700,8727439960,5760,5760,5760,5760,0
20241011,183600,8727439960,5760,5760,5760,5760,0
20241011,183500,8727439960,5760,5760,5760,5760,0
20241011,183400,8727439960,5760,5760,5760,5760,0
20241011,183300,8727439960,5760,5760,5760,5760,0
20241011,183200,8727439960,5760,5760,5760,5760,0
20241011,183100,8727439960,5760,5760,5760,5760,0
20241011,183000,8727439960,5760,5760,5760,5760,0
20241011,182900,8727439960,5760,5760,5760,5760,0
20241011,182800,8727439960,5760,5760,5760,5760,0
20241011,182700,8727439960,5760,5760,5760,5760,0
20241011,182600,8727439960,5760,5760,5760,5760,0
20241011,182500,8727439960,5760,5760,5760,5760,0
20241011,182400,8727439960,5760,5760,5760,5760,0
20241011,182300,8727439960,5760,5760,5760,5760,20254
20241011,182200,8727439960,5760,5760,5760,5760,0
20241011,182100,8727439960,5760,5760,5760,5760,0
20241011,182000,8727439960,5760,5760,5760,5760,0
20241011,181900,8727439960,5760,5760,5760,5760,0
20241011,181800,8727439960,5760,5760,5760,5760,0
20241011,181700,8727439960,5760,5760,5760,5760,0
20241011,181600,8727439960,5760,5760,5760,5760,0
20241011,181500,8727439960,5760,5760,5760,5760,0
20241011,181400,8727439960,5760,5760,5760,5760,0
20241011,181300,8727439960,5760,5760,5760,5760,0
20241011,181200,8727439960,5760,5760,5760,5760,0
20241011,181100,8727439960,5760,5760,5760,5760,0
20241011,181000,8727439960,5760,5760,5760,5760,0
20241011,180900,8727439960,5760,5760,5760,5760,0
20241011,180800,8727439960,5760,5760,5760,5760,0
20241011,180700,8727439960,5760,5760,5760,5760,0
20241011,180600,8727439960,5760,5760,5760,5760,0
20241011,180500,8727439960,5760,5760,5760,5760,0
20241011,180400,8727439960,5760,5760,5760,5760,0
20241011,180300,8727439960,5760,5760,5760,5760,0
20241011,180200,8727439960,5760,5760,5760,5760,0
20241011,180100,8727439960,5760,5760,5760,5760,0
20241011,180000,8727439960,5760,5760,5760,5760,0
20241011,175900,8727439960,5760,5760,5760,5760,0
20241011,175800,8727439960,5760,5760,5760,5760,0
20241011,175700,8727439960,5760,5760,5760,5760,0
20241011,175600,8727439960,5760,5760,5760,5760,0
20241011,175500,8727439960,5760,5760,5760,5760,0
20241011,175400,8727439960,5760,5760,5760,5760,0
20241011,175300,8727439960,5760,5760,5760,5760,20254
20241011,175200,8727439960,5760,5760,5760,5760,0
20241011,175100,8727439960,5760,5760,5760,5760,0
20241011,175000,8727439960,5760,5760,5760,5760,0
20241011,174900,8727439960,5760,5760,5760,5760,0
20241011,174800,8727439960,5760,5760,5760,5760,0
20241011,174700,8727439960,5760,5760,5760,5760,0
20241011,174600,8727439960,5760,5760,5760,5760,0
20241011,174500,8727439960,5760,5760,5760,5760,0
20241011,174400,8727439960,5760,5760,5760,5760,0
20241011,174300,8727439960,5760,5760,5760,5760,0
20241011,174200,8727439960,5760,5760,5760,5760,0
20241011,174100,8727439960,5760,5760,5760,5760,0
20241011,174000,8727439960,5760,5760,5760,5760,0
20241011,173900,8727439960,5760,5760,5760,5760,0
20241011,173800,8727439960,5760,5760,5760,5760,0
20241011,173700,8727439960,5760,5760,5760,5760,0
20241011,173600,8727439960,5760,5760,5760,5760,0
20241011,173500,8727439960,5760,5760,5760,5760,0
20241011,173400,8727439960,5760,5760,5760,5760,0
20241011,173300,8727439960,5760,5760,5760,5760,0
20241011,173200,8727439960,5760,5760,5760,5760,0
20241011,173100,8727439960,5760,5760,5760,5760,0
20241011,173000,8727439960,5760,5760,5760,5760,0
20241011,172900,8727439960,5760,5760,5760,5760,0
20241011,172800,8727439960,5760,5760,5760,5760,0
20241011,172700,8727439960,5760,5760,5760,5760,0
20241011,172600,8727439960,5760,5760,5760,5760,0
20241011,172500,8727439960,5760,5760,5760,5760,0
20241011,172400,8727439960,5760,5760,5760,5760,0
20241011,172300,8727439960,5760,5760,5760,5760,20254
20241011,172200,8727439960,5760,5760,5760,5760,0
20241011,172100,8727439960,5760,5760,5760,5760,0
20241011,172000,8727439960,5760,5760,5760,5760,0
20241011,171900,8727439960,5760,5760,5760,5760,0
20241011,171800,8727439960,5760,5760,5760,5760,0
20241011,171700,8727439960,5760,5760,5760,5760,0
20241011,171600,8727439960,5760,5760,5760,5760,0
20241011,171500,8727439960,5760,5760,5760,5760,0
20241011,171400,8727439960,5760,5760,5760,5760,0
20241011,171300,8727439960,5760,5760,5760,5760,0
20241011,171200,8727439960,5760,5760,5760,5760,0
20241011,171100,8727439960,5760,5760,5760,5760,0
20241011,171000,8727439960,5760,5760,5760,5760,0
20241011,170900,8727439960,5760,5760,5760,5760,0
20241011,170800,8727439960,5760,5760,5760,5760,0
20241011,170700,8727439960,5760,5760,5760,5760,0
20241011,170600,8727439960,5760,5760,5760,5760,0
20241011,170500,8727439960,5760,5760,5760,5760,0
20241011,170400,8727439960,5760,5760,5760,5760,0
20241011,170300,8727439960,5760,5760,5760,5760,0
20241011,170200,8727439960,5760,5760,5760,5760,0
20241011,170100,8727439960,5760,5760,5760,5760,0
20241011,170000,8727439960,5760,5760,5760,5760,0
20241011,165900,8727439960,5760,5760,5760,5760,0
20241011,165800,8727439960,5760,5760,5760,5760,0
20241011,165700,8727439960,5760,5760,5760,5760,0
20241011,165600,8727439960,5760,5760,5760,5760,0
20241011,165500,8727439960,5760,5760,5760,5760,0
20241011,165400,8727439960,5760,5760,5760,5760,0
20241011,165300,8727439960,5760,5760,5760,5760,20254
20241011,165200,8727439960,5760,5760,5760,5760,0
20241011,165100,8727439960,5760,5760,5760,5760,0
20241011,165000,8727439960,5760,5760,5760,5760,0
20241011,164900,8727439960,5760,5760,5760,5760,0
20241011,164800,8727439960,5760,5760,5760,5760,0
20241011,164700,8727439960,5760,5760,5760,5760,0
20241011,164600,8727439960,5760,5760,5760,5760,0
20241011,164500,8727439960,5760,5760,5760,5760,0
20241011,164400,8727439960,5760,5760,5760,5760,0
20241011,164300,8727439960,5760,5760,5760,5760,0
20241011,164200,8727439960,5760,5760,5760,5760,0
20241011,164100,8727439960,5760,5760,5760,5760,0
20241011,164000,8727439960,5760,5760,5760,5760,0
20241011,163900,8727439960,5760,5760,5760,5760,0
20241011,163800,8727439960,5760,5760,5760,5760,0
20241011,163700,8727439960,5760,5760,5760,5760,0
20241011,163600,8727439960,5760,5760,5760,5760,0
20241011,163500,8727439960,5760,5760,5760,5760,0
20241011,163400,8727439960,5760,5760,5760,5760,0
20241011,163300,8727439960,5760,5760,5760,5760,0
20241011,163200,8727439960,5760,5760,5760,5760,0
20241011,163100,8727439960,5760,5760,5760,5760,0
20241011,163000,8727439960,5760,5760,5760,5760,0
20241011,162900,8727439960,5760,5760,5760,5760,0
20241011,162800,8727439960,5760,5760,5760,5760,0
20241011,162700,8727439960,5760,5760,5760,5760,0
20241011,162600,8727439960,5760,5760,5760,5760,0
20241011,162500,8727439960,5760,5760,5760,5760,0
20241011,162400,8727439960,5760,5760,5760,5760,0
20241011,162300,8727439960,5760,5760,5760,5760,20254
20241011,162200,8727439960,5760,5760,5760,5760,0
20241011,162100,8727439960,5760,5760,5760,5760,0
20241011,162000,8727439960,5760,5760,5760,5760,0
20241011,161900,8727439960,5760,5760,5760,5760,0
20241011,161800,8727439960,5760,5760,5760,5760,0
20241011,161700,8727439960,5760,5760,5760,5760,0
20241011,161600,8727439960,5760,5760,5760,5760,0
20241011,161500,8727439960,5760,5760,5760,5760,0
20241011,161400,8727439960,5760,5760,5760,5760,0
20241011,161300,8727439960,5760,5760,5760,5760,0
20241011,161200,8727439960,5760,5760,5760,5760,0
20241011,161100,8727439960,5760,5760,5760,5760,0
20241011,161000,8727439960,5760,5760,5760,5760,0
20241011,160900,8727439960,5760,5760,5760,5760,0
20241011,160800,8727439960,5760,5760,5760,5760,0
20241011,160700,8727439960,5760,5760,5760,5760,0
20241011,160600,8727439960,5760,5760,5760,5760,0
20241011,160500,8727439960,5760,5760,5760,5760,0
20241011,160400,8727439960,5760,5760,5760,5760,0
20241011,160300,8727439960,5760,5760,5760,5760,0
20241011,160200,8727439960,5760,5760,5760,5760,0
20241011,160100,8727439960,5760,5760,5760,5760,0
20241011,160000,8727439960,5760,5760,5760,5760,0
20241011,155900,8727439960,5760,5760,5760,5760,0
20241011,155800,8727439960,5760,5760,5760,5760,0
20241011,155700,8727439960,5760,5760,5760,5760,0
20241011,155600,8727439960,5760,5760,5760,5760,0
20241011,155500,8727439960,5760,5760,5760,5760,0
20241011,155400,8727439960,5760,5760,5760,5760,0
20241011,155300,8727439960,5760,5760,5760,5760,20254
20241011,155200,8727439960,5760,5760,5760,5760,0
20241011,155100,8727439960,5760,5760,5760,5760,0
20241011,155000,8727439960,5760,5760,5760,5760,0
20241011,154900,8727439960,5760,5760,5760,5760,0
20241011,154800,8727439960,5760,5760,5760,5760,0
20241011,154700,8727439960,5760,5760,5760,5760,0
20241011,154600,8727439960,5760,5760,5760,5760,0
20241011,154500,8727439960,5760,5760,5760,5760,0
20241011,154400,8727439960,5760,5760,5760,5760,0
20241011,154300,8727439960,5760,5760,5760,5760,0
20241011,154200,8727439960,5760,5760,5760,5760,0
20241011,154100,8727439960,5760,5760,5760,5760,0
20241011,154000,8727439960,5760,5760,5760,5760,0
20241011,153900,8727439960,5760,5760,5760,5760,0
20241011,153800,8727439960,5760,5760,5760,5760,0
20241011,153700,8727439960,5760,5760,5760,5760,0
20241011,153600,8727439960,5760,5760,5760,5760,0
20241011,153500,8727439960,5760,5760,5760,5760,0
20241011,153400,8727439960,5760,5760,5760,5760,0
20241011,153300,8727439960,5760,5760,5760,5760,0
20241011,153200,8727439960,5760,5760,5760,5760,0
20241011,153100,8727439960,5760,5760,5760,5760,0
20241011,153000,8727439960,5760,5760,5760,5760,20254
20241011,152900,8610776920,5750,5750,5750,5750,0
20241011,152800,8610776920,5750,5750,5750,5750,0
20241011,152700,8610776920,5750,5750,5750,5750,0
20241011,152600,8610776920,5750,5750,5750,5750,0
20241011,152500,8610776920,5750,5750,5750,5750,0
20241011,152400,8610776920,5750,5750,5750,5750,0
20241011,152300,8610776920,5750,5750,5750,5750,0
20241011,152200,8610776920,5750,5750,5750,5750,0
20241011,152100,8610776920,5750,5750,5750,5750,0
20241011,152000,8610776920,5750,5750,5750,5750,0
20241011,151900,8610776920,5750,5740,5750,5720,2592
20241011,151800,8595912630,5740,5750,5760,5740,2515
20241011,151700,8581462280,5740,5740,5760,5740,3193
20241011,151600,8563099540,5740,5730,5750,5730,3663
20241011,151500,8542070810,5720,5730,5730,5720,4353
20241011,151400,8517164560,5740,5730,5740,5730,1987
20241011,151300,8505771980,5730,5730,5740,5730,1392
20241011,151200,8497794820,5730,5740,5740,5730,1478
20241011,151100,8489318690,5740,5720,5740,5720,1591
20241011,151000,8480206070,5720,5740,5750,5720,4178
20241011,150900,8456266310,5760,5740,5760,5730,1133
20241011,150800,8449757960,5740,5720,5740,5710,895
20241011,150700,8444633690,5730,5720,5730,5720,340
20241011,150600,8442688740,5720,5740,5740,5720,27
20241011,150500,8442534210,5710,5730,5740,5710,276
20241011,150400,8440951700,5730,5710,5730,5710,11
20241011,150300,8440888870,5730,5700,5730,5700,102
20241011,150200,8440307420,5700,5740,5740,5700,3565
20241011,150100,8419928360,5710,5710,5710,5710,0
20241011,150000,8419928360,5710,5710,5710,5710,4
20241011,145900,8419905520,5710,5710,5740,5710,1258
20241011,145800,8412715360,5710,5710,5730,5700,1263
20241011,145700,8405498400,5720,5710,5720,5710,966
20241011,145600,8399978120,5710,5700,5710,5690,1600
20241011,145500,8390862300,5690,5690,5710,5680,2426
20241011,145400,8377061140,5700,5700,5700,5700,760
20241011,145300,8372729140,5700,5700,5700,5700,648
20241011,145200,8369035540,5690,5700,5700,5670,1791
20241011,145100,8358867450,5700,5700,5710,5680,3636
20241011,145000,8338204220,5680,5680,5690,5680,269
20241011,144900,8336676280,5680,5690,5710,5680,3737
20241011,144800,8315418970,5690,5690,5690,5690,565
20241011,144700,8312204120,5710,5700,5710,5690,439
20241011,144600,8309702290,5690,5710,5710,5690,1599
20241011,144500,8300591090,5700,5710,5710,5700,1673
20241011,144400,8291046300,5710,5700,5710,5700,322
20241011,144300,8289209180,5710,5710,5710,5710,781
20241011,144200,8284749670,5710,5710,5710,5710,0
20241011,144100,8284749670,5710,5720,5720,5710,412
20241011,144000,8282394340,5720,5710,5720,5710,185
20241011,143900,8281337800,5720,5720,5720,5720,1208
20241011,143800,8274428040,5720,5700,5720,5700,57
20241011,143700,8274102440,5700,5700,5720,5700,107
20241011,143600,8273492440,5700,5710,5720,5700,1660
20241011,143500,8264028610,5710,5710,5720,5700,806
20241011,143400,8259426090,5710,5720,5720,5710,256
20241011,143300,8257964270,5720,5720,5730,5710,1902
20241011,143200,8247091200,5730,5720,5730,5720,875
20241011,143100,8242081890,5720,5720,5730,5720,97
20241011,143000,8241527030,5710,5740,5740,5710,24
20241011,142900,8241389770,5720,5730,5730,5720,622
20241011,142800,8237826900,5710,5710,5720,5710,400
20241011,142700,8235542100,5710,5700,5720,5690,571
20241011,142600,8232284050,5690,5680,5700,5680,736
20241011,142500,8228102370,5680,5680,5680,5670,5330
20241011,142400,8197872070,5680,5690,5690,5680,125
20241011,142300,8197162020,5670,5680,5690,5670,3258
20241011,142200,8178672170,5680,5710,5710,5670,2694
20241011,142100,8163367410,5710,5690,5710,5670,6733
20241011,142000,8125129870,5690,5700,5720,5690,8625
20241011,141900,8076038300,5700,5720,5720,5700,4783
20241011,141800,8048738060,5720,5730,5730,5720,180
20241011,141700,8047708050,5730,5740,5740,5720,550
20241011,141600,8044559050,5740,5720,5740,5720,764
20241011,141500,8040188930,5720,5730,5730,5720,2588
20241011,141400,8025378640,5720,5720,5730,5720,8
20241011,141300,8025332860,5730,5720,5730,5720,1666
20241011,141200,8015786770,5720,5710,5740,5700,3568
20241011,141100,7995417950,5710,5730,5730,5710,3406
20241011,141000,7975947000,5720,5740,5740,5720,753
20241011,140900,7971627770,5730,5740,5740,5730,206
20241011,140800,7970445770,5720,5720,5730,5720,1393
20241011,140700,7962475710,5720,5730,5730,5720,280
20241011,140600,7960871950,5740,5730,5740,5730,334
20241011,140500,7958957730,5740,5740,5760,5730,331
20241011,140400,7957057970,5740,5740,5740,5720,738
20241011,140300,7952826220,5710,5730,5740,5710,11806
20241011,140200,7885346490,5730,5750,5770,5730,4333
20241011,140100,7860485930,5750,5750,5770,5750,1045
20241011,140000,7854470410,5770,5750,5770,5750,173
20241011,135900,7853475050,5750,5760,5760,5750,1266
20241011,135800,7846189790,5760,5740,5770,5740,1417
20241011,135700,7838045080,5750,5740,5750,5730,1755
20241011,135600,7827971280,5740,5730,5760,5720,4004
20241011,135500,7805043780,5730,5770,5770,5720,9470
20241011,135400,7750816160,5740,5750,5770,5740,3607
20241011,135300,7730106930,5750,5770,5770,5750,3345
20241011,135200,7710852510,5780,5780,5780,5770,1856
20241011,135100,7700140930,5770,5780,5780,5770,1344
20241011,135000,7692380880,5780,5790,5800,5780,916
20241011,134900,7687077720,5790,5780,5790,5780,892
20241011,134800,7681915760,5790,5780,5790,5780,716
20241011,134700,7677776420,5780,5790,5790,5770,442
20241011,134600,7675221550,5790,5780,5790,5760,1385
20241011,134500,7667224980,5780,5770,5790,5740,12749
20241011,134400,7593860860,5780,5780,5790,5760,7857
20241011,134300,7548538980,5770,5800,5810,5770,1051
20241011,134200,7542459510,5770,5800,5800,5760,12334
20241011,134100,7471220360,5820,5790,5820,5790,450
20241011,134000,7468610540,5790,5800,5810,5790,4596
20241011,133900,7441970650,5810,5810,5820,5810,498
20241011,133800,7439077180,5820,5810,5820,5810,1714
20241011,133700,7429118480,5810,5830,5850,5810,1532
20241011,133600,7420202750,5820,5840,5840,5820,746
20241011,133500,7415851070,5830,5820,5830,5820,951
20241011,133400,7410308920,5820,5840,5850,5820,1083
20241011,133300,7403993210,5840,5830,5850,5830,840
20241011,133200,7399095230,5820,5820,5850,5820,1884
20241011,133100,7388101530,5820,5800,5820,5790,19958
20241011,133000,7272349650,5800,5820,5850,5800,3555
20241011,132900,7251697870,5820,5850,5860,5820,3394
20241011,132800,7231914650,5860,5820,5860,5820,5621
20241011,132700,7199086990,5840,5810,5850,5810,2971
20241011,132600,7181806000,5830,5820,5840,5790,7644
20241011,132500,7137380130,5820,5800,5850,5800,4910
20241011,132400,7108781090,5800,5870,5870,5790,10931
20241011,132300,7045191660,5870,5860,5870,5840,4855
20241011,132200,7016756950,5860,5860,5860,5830,3592
20241011,132100,6995752270,5860,5830,5860,5810,7282
20241011,132000,6953212330,5830,5830,5860,5810,11025
20241011,131900,6888911880,5810,5860,5870,5790,32280
20241011,131800,6700795790,5870,5890,5900,5840,28955
20241011,131700,6530980410,5890,5920,5960,5880,13966
20241011,131600,6448374730,5920,5950,5970,5880,39115
20241011,131500,6216829200,5970,6010,6010,5900,69650
20241011,131400,5802100590,6050,6150,6180,5980,60644
20241011,131300,5434552570,6150,6160,6190,6120,35944
20241011,131200,5213381270,6150,6180,6230,6140,60968
20241011,131100,4836644880,6200,6180,6220,6120,97716
20241011,131000,4233888080,6180,5970,6280,5970,266574
20241011,130900,2584795650,5980,5930,5980,5920,7207
20241011,130800,2541991740,5920,5930,5930,5920,82
20241011,130700,2541505700,5930,5930,5930,5930,6
20241011,130600,2541470120,5930,5900,5930,5900,3325
20241011,130500,2521757370,5900,5900,5900,5900,996
20241011,130400,2515880970,5900,5910,5910,5900,422
20241011,130300,2513388820,5910,5910,5910,5910,36
20241011,130200,2513176060,5930,5920,5930,5920,100
20241011,130100,2512584010,5920,5920,5920,5920,0
20241011,130000,2512584010,5920,5920,5920,5920,20
20241011,125900,2512465610,5930,5930,5930,5930,5
20241011,125800,2512435960,5920,5900,5920,5900,1083
20241011,125700,2506028200,5900,5900,5900,5900,182
20241011,125600,2504954400,5900,5900,5900,5900,55
20241011,125500,2504629900,5900,5900,5900,5900,225
20241011,125400,2503302400,5890,5890,5890,5890,700
20241011,125300,2499179400,5890,5890,5890,5890,20
20241011,125200,2499061600,5890,5900,5900,5890,35
20241011,125100,2498855150,5880,5880,5880,5880,462
20241011,125000,2496138590,5880,5880,5880,5880,0
20241011,124900,2496138590,5880,5880,5880,5880,0
20241011,124800,2496138590,5880,5880,5880,5880,430
20241011,124700,2493610190,5880,5900,5900,5880,1594
20241011,124600,2484225970,5910,5910,5910,5900,288
20241011,124500,2482523900,5910,5900,5910,5900,505
20241011,124400,2479541730,5870,5900,5900,5870,1444
20241011,124300,2471039450,5900,5880,5900,5880,673
20241011,124200,2467077530,5880,5890,5890,5880,343
20241011,124100,2465060480,5890,5880,5890,5880,418
20241011,124000,2462598470,5890,5890,5890,5890,4
20241011,123900,2462574910,5870,5880,5890,5870,3051
20241011,123800,2444663920,5880,5880,5880,5880,184
20241011,123700,2443582000,5890,5890,5890,5890,102
20241011,123600,2442981220,5890,5890,5890,5890,56
20241011,123500,2442651380,5890,5890,5890,5890,0
20241011,123400,2442651380,5890,5880,5890,5870,77
20241011,123300,2442199090,5880,5880,5880,5880,199
20241011,123200,2441028970,5880,5880,5880,5880,201
20241011,123100,2439847090,5890,5880,5890,5880,121
20241011,123000,2439135410,5880,5880,5880,5880,200
20241011,122900,2437959410,5880,5870,5880,5870,262
20241011,122800,2436420470,5880,5880,5880,5880,165
20241011,122700,2435450270,5880,5890,5890,5880,486
20241011,122600,2432591590,5890,5880,5890,5880,302
20241011,122500,2430815310,5880,5880,5880,5880,6
20241011,122400,2430780030,5880,5860,5880,5860,454
20241011,122300,2428114960,5850,5850,5850,5850,1500
20241011,122200,2419339960,5850,5870,5870,5850,1150
20241011,122100,2412612440,5850,5870,5870,5850,1043
20241011,122000,2406504480,5880,5870,5880,5850,3701
20241011,121900,2384814070,5890,5890,5890,5890,509
20241011,121800,2381816060,5890,5890,5890,5890,31
20241011,121700,2381633470,5870,5870,5870,5870,584
20241011,121600,2378205390,5880,5880,5890,5870,3401
20241011,121500,2358239680,5870,5890,5890,5870,739
20241011,121400,2353896480,5880,5880,5890,5880,1050
20241011,121300,2347718580,5880,5890,5890,5880,1240
20241011,121200,2340419740,5890,5910,5910,5890,1382
20241011,121100,2332279740,5890,5910,5910,5890,36
20241011,121000,2332067480,5900,5910,5910,5900,1407
20241011,120900,2323764430,5910,5910,5910,5910,100
20241011,120800,2323173430,5910,5910,5910,5910,0
20241011,120700,2323173430,5910,5920,5920,5910,401
20241011,120600,2320803510,5920,5920,5930,5920,1786
20241011,120500,2310215850,5920,5920,5920,5920,589
20241011,120400,2306728970,5920,5930,5930,5920,31
20241011,120300,2306545430,5930,5930,5930,5930,37
20241011,120200,2306326020,5920,5920,5920,5920,500
20241011,120100,2303366020,5920,5920,5920,5920,74
20241011,120000,2302927940,5920,5900,5920,5900,1075
20241011,115900,2296582400,5900,5900,5900,5900,2
20241011,115800,2296570600,5920,5910,5920,5910,231
20241011,115700,2295204350,5910,5910,5910,5910,198
20241011,115600,2294034170,5920,5920,5920,5920,15
20241011,115500,2293945370,5920,5900,5920,5900,168
20241011,115400,2292952870,5900,5900,5900,5900,836
20241011,115300,2288020470,5900,5900,5910,5890,300
20241011,115200,2286250530,5910,5910,5910,5910,110
20241011,115100,2285600430,5900,5910,5910,5900,823
20241011,115000,2280739130,5910,5910,5910,5910,5
20241011,114900,2280709580,5910,5910,5910,5910,0
20241011,114800,2280709580,5910,5920,5930,5910,1791
20241011,114700,2270094490,5920,5920,5920,5920,271
20241011,114600,2268490170,5920,5930,5930,5920,12
20241011,114500,2268419020,5930,5930,5930,5930,100
20241011,114400,2267826020,5930,5930,5930,5930,35
20241011,114300,2267618470,5910,5920,5940,5910,1470
20241011,114200,2258915120,5940,5950,5950,5930,78
20241011,114100,2258451720,5950,5940,5950,5940,1196
20241011,114000,2251347210,5940,5940,5940,5940,210
20241011,113900,2250099810,5940,5930,5940,5920,157
20241011,113800,2249167360,5930,5910,5940,5910,1942
20241011,113700,2237657420,5920,5900,5920,5900,20506
20241011,113600,2116666170,5900,5900,5900,5900,397
20241011,113500,2114323870,5900,5900,5900,5900,450
20241011,113400,2111668870,5900,5900,5900,5900,124
20241011,113300,2110937270,5890,5890,5890,5890,54
20241011,113200,2110619210,5880,5870,5900,5870,834
20241011,113100,2105701790,5890,5870,5890,5870,2846
20241011,113000,2088949230,5890,5890,5890,5890,1000
20241011,112900,2083059230,5870,5870,5870,5870,354
20241011,112800,2080981250,5890,5870,5890,5870,1457
20241011,112700,2072428400,5870,5870,5870,5870,1181
20241011,112600,2065495930,5880,5880,5890,5880,3286
20241011,112500,2046157730,5880,5880,5880,5880,10
20241011,112400,2046098930,5880,5880,5880,5870,6
20241011,112300,2046063660,5860,5860,5860,5860,5
20241011,112200,2046034360,5880,5860,5880,5860,257
20241011,112100,2044524750,5880,5880,5880,5880,10
20241011,112000,2044465950,5860,5860,5880,5860,301
20241011,111900,2042701890,5880,5880,5880,5880,11
20241011,111800,2042637210,5890,5890,5890,5890,60
20241011,111700,2042283810,5890,5890,5890,5860,1835
20241011,111600,2031517980,5880,5870,5880,5870,1147
20241011,111500,2024783650,5880,5880,5890,5870,1218
20241011,111400,2017628130,5890,5890,5890,5890,201
20241011,111300,2016444240,5890,5870,5890,5870,1371
20241011,111200,2008381020,5870,5870,5870,5870,29
20241011,111100,2008210790,5880,5880,5880,5880,16
20241011,111000,2008116710,5890,5880,5890,5880,706
20241011,110900,2003965370,5850,5880,5880,5850,806
20241011,110800,1999249640,5880,5840,5880,5840,466
20241011,110700,1996527440,5870,5860,5880,5830,2173
20241011,110600,1983792990,5860,5860,5870,5820,10484
20241011,110500,1922561670,5860,5890,5890,5850,936
20241011,110400,1917077080,5890,5860,5890,5850,2842
20241011,110300,1900440280,5890,5890,5890,5850,1460
20241011,110200,1891887580,5860,5870,5900,5850,6117
20241011,110100,1856046440,5870,5900,5900,5870,2108
20241011,110000,1843662720,5880,5900,5900,5880,480
20241011,105900,1840834920,5900,5880,5900,5870,7816
20241011,105800,1794772510,5900,5870,5900,5870,5941
20241011,105700,1759744360,5870,5880,5900,5850,9742
20241011,105600,1702579720,5880,5920,5920,5880,6307
20241011,105500,1665381880,5920,5920,5920,5920,175
20241011,105400,1664345880,5940,5940,5940,5940,7
20241011,105300,1664304300,5950,5890,5950,5890,2340
20241011,105200,1650452670,5890,5920,5930,5890,11918
20241011,105100,1580061650,5930,5930,5940,5930,279
20241011,105000,1578406980,5940,5940,5940,5940,266
20241011,104900,1576826940,5940,5930,5940,5930,701
20241011,104800,1572670000,5930,5930,5930,5930,90
20241011,104700,1572136300,5930,5940,5940,5930,1496
20241011,104600,1563264910,5940,5940,5940,5930,524
20241011,104500,1560155490,5940,5940,5940,5940,2042
20241011,104400,1548026010,5940,5940,5940,5940,1
20241011,104300,1548020070,5940,5940,5950,5940,232
20241011,104200,1546641890,5930,5930,5930,5930,0
20241011,104100,1546641890,5930,5940,5940,5930,1577
20241011,104000,1537281760,5940,5950,5950,5930,2913
20241011,103900,1519973000,5960,5950,5960,5940,871
20241011,103800,1514796280,5950,5950,5950,5940,252
20241011,103700,1513296980,5950,5950,5960,5950,217
20241011,103600,1512005000,5950,5980,5980,5950,111
20241011,103500,1511344260,5970,5970,5990,5970,269
20241011,103400,1509738190,5970,5960,5970,5960,288
20241011,103300,1508019250,5960,5950,5960,5950,2
20241011,103200,1508007340,5940,5950,5950,5940,608
20241011,103100,1504395390,5950,5950,5960,5950,360
20241011,103000,1502252880,5950,5950,5950,5950,352
20241011,102900,1500158480,5960,5950,5970,5950,662
20241011,102800,1496217150,5950,5960,5970,5950,1726
20241011,102700,1485933420,5970,5960,5970,5950,477
20241011,102600,1483091040,5960,5970,5970,5950,719
20241011,102500,1478808930,5970,6000,6000,5960,1970
20241011,102400,1467038580,6000,5990,6000,5970,299
20241011,102300,1465248250,5990,5950,5990,5950,329
20241011,102200,1463289260,5960,5960,5960,5960,560
20241011,102100,1459951660,5960,5960,5960,5960,40
20241011,102000,1459713260,5960,5970,5970,5960,16
20241011,101900,1459617780,5970,6010,6010,5970,984
20241011,101800,1453723960,6000,5970,6010,5970,2495
20241011,101700,1438760870,5960,5960,5960,5960,351
20241011,101600,1436668910,5970,5970,5970,5950,432
20241011,101500,1434092370,5970,5940,5970,5940,472
20241011,101400,1431282220,5950,5940,5950,5930,821
20241011,101300,1426405480,5950,5950,5950,5950,51
20241011,101200,1426102030,5960,5960,5960,5960,51
20241011,101100,1425798070,5930,5930,5930,5930,102
20241011,101000,1425193210,5930,5940,5940,5930,2620
20241011,100900,1409646510,5950,5940,5950,5930,2559
20241011,100800,1394431960,5930,5960,5960,5930,3325
20241011,100700,1374679230,5960,5960,5960,5960,57
20241011,100600,1374339510,5950,5960,5960,5950,32
20241011,100500,1374148900,5950,5960,5960,5950,654
20241011,100400,1370251100,5960,5970,5970,5950,335
20241011,100300,1368255490,5950,5960,5960,5950,432
20241011,100200,1365685080,5950,5950,5980,5950,869
20241011,100100,1360502460,5960,5970,5970,5960,269
20241011,100000,1358898090,5970,5960,5970,5960,188
20241011,095900,1357777490,5960,5960,5970,5960,191
20241011,095800,1356638120,5970,5970,5970,5960,807
20241011,095700,1351820430,5970,5970,5970,5960,465
20241011,095600,1349044410,5970,5970,5970,5960,73
20241011,095500,1348609020,5970,5960,5970,5930,1615
20241011,095400,1338981840,5950,5960,5960,5950,478
20241011,095300,1336137670,5960,5940,5960,5940,374
20241011,095200,1333914030,5940,5970,5970,5940,1278
20241011,095100,1326303810,5960,5980,5980,5960,736
20241011,095000,1321902600,5960,5920,5980,5920,6220
20241011,094900,1284923400,5920,5950,5950,5900,12595
20241011,094800,1210469260,5960,5960,5960,5920,3442
20241011,094700,1190014560,5960,5970,5980,5960,324
20241011,094600,1188081700,5970,5990,5990,5960,1768
20241011,094500,1177517660,5990,5980,5990,5970,1771
20241011,094400,1166927940,5970,5950,5970,5940,10660
20241011,094300,1103481980,5940,5990,5990,5900,30265
20241011,094200,923740630,5990,6010,6010,5990,2171
20241011,094100,910714110,6020,6010,6020,6010,699
20241011,094000,906508110,6010,5980,6020,5980,3597
20241011,093900,884936650,5980,6000,6010,5980,3353
20241011,093800,864851300,6000,6010,6040,6000,1302
20241011,093700,857032120,6020,6010,6020,6010,23
20241011,093600,856893730,6010,6020,6020,6000,2246
20241011,093500,843398240,6020,6030,6070,6020,2544
20241011,093400,828070630,6030,6030,6070,6030,2556
20241011,093300,812645900,6040,6040,6040,6030,2629
20241011,093200,796772030,6040,6050,6080,6040,1078
20241011,093100,790248470,6050,6080,6090,6040,3513
20241011,093000,768938280,6080,6050,6080,6040,2187
20241011,092900,755689370,6050,6030,6050,6030,4988
20241011,092800,725550100,6040,6020,6040,6020,365
20241011,092700,723350160,6020,6020,6020,6010,901
20241011,092600,717926740,6030,6020,6030,6020,71
20241011,092500,717498790,6020,6020,6020,6020,1102
20241011,092400,710864750,6020,6010,6040,6010,3333
20241011,092300,690832380,6020,6040,6040,6020,2214
20241011,092200,677486080,6040,6050,6050,6040,892
20241011,092100,672096010,6060,6070,6070,6060,1335
20241011,092000,664005650,6060,6060,6060,6050,383
20241011,091900,661684990,6050,6060,6090,6050,2590
20241011,091800,645982680,6060,6070,6090,6060,3159
20241011,091700,626791830,6060,6080,6090,6060,2478
20241011,091600,611762040,6080,6070,6080,6070,1280
20241011,091500,603985000,6060,6070,6080,6060,1412
20241011,091400,595408470,6070,6070,6070,6070,2638
20241011,091300,579395810,6070,6040,6070,6040,775
20241011,091200,574705630,6040,6050,6060,6040,4194
20241011,091100,549344600,6050,6050,6060,6050,913
20241011,091000,543817920,6040,6050,6050,6030,1787
20241011,090900,533028630,6060,6040,6070,6040,7993
20241011,090800,484545770,6060,6010,6060,6010,4442
20241011,090700,457741010,6010,6000,6010,6000,260
20241011,090600,456178670,5990,6040,6040,5990,6596
20241011,090500,416477110,6040,6000,6040,6000,1830
20241011,090400,405453650,6000,5980,6030,5980,3736
20241011,090300,383079600,5980,6020,6020,5980,4138
20241011,090200,358270100,6030,6030,6040,6020,3738
20241011,090100,335725180,6040,5990,6050,5980,6857
20241011,090000,294375830,5990,5980,6000,5950,49319