KissMeData/262260/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,210000,452051150,8100,8100,8100,8100,1232
20241011,205900,452051150,8100,8100,8100,8100,0
20241011,205800,452051150,8100,8100,8100,8100,0
20241011,205700,452051150,8100,8100,8100,8100,0
20241011,205600,452051150,8100,8100,8100,8100,0
20241011,205500,452051150,8100,8100,8100,8100,0
20241011,205400,452051150,8100,8100,8100,8100,0
20241011,205300,452051150,8100,8100,8100,8100,0
20241011,205200,452051150,8100,8100,8100,8100,0
20241011,205100,452051150,8100,8100,8100,8100,0
20241011,205000,452051150,8100,8100,8100,8100,0
20241011,204900,452051150,8100,8100,8100,8100,0
20241011,204800,452051150,8100,8100,8100,8100,0
20241011,204700,452051150,8100,8100,8100,8100,0
20241011,204600,452051150,8100,8100,8100,8100,0
20241011,204500,452051150,8100,8100,8100,8100,0
20241011,204400,452051150,8100,8100,8100,8100,0
20241011,204300,452051150,8100,8100,8100,8100,0
20241011,204200,452051150,8100,8100,8100,8100,0
20241011,204100,452051150,8100,8100,8100,8100,0
20241011,204000,452051150,8100,8100,8100,8100,0
20241011,203900,452051150,8100,8100,8100,8100,0
20241011,203800,452051150,8100,8100,8100,8100,0
20241011,203700,452051150,8100,8100,8100,8100,0
20241011,203600,452051150,8100,8100,8100,8100,0
20241011,203500,452051150,8100,8100,8100,8100,0
20241011,203400,452051150,8100,8100,8100,8100,0
20241011,203300,452051150,8100,8100,8100,8100,0
20241011,203200,452051150,8100,8100,8100,8100,0
20241011,203100,452051150,8100,8100,8100,8100,0
20241011,203000,452051150,8100,8100,8100,8100,1232
20241011,202900,452051150,8100,8100,8100,8100,0
20241011,202800,452051150,8100,8100,8100,8100,0
20241011,202700,452051150,8100,8100,8100,8100,0
20241011,202600,452051150,8100,8100,8100,8100,0
20241011,202500,452051150,8100,8100,8100,8100,0
20241011,202400,452051150,8100,8100,8100,8100,0
20241011,202300,452051150,8100,8100,8100,8100,0
20241011,202200,452051150,8100,8100,8100,8100,0
20241011,202100,452051150,8100,8100,8100,8100,0
20241011,202000,452051150,8100,8100,8100,8100,0
20241011,201900,452051150,8100,8100,8100,8100,0
20241011,201800,452051150,8100,8100,8100,8100,0
20241011,201700,452051150,8100,8100,8100,8100,0
20241011,201600,452051150,8100,8100,8100,8100,0
20241011,201500,452051150,8100,8100,8100,8100,0
20241011,201400,452051150,8100,8100,8100,8100,0
20241011,201300,452051150,8100,8100,8100,8100,0
20241011,201200,452051150,8100,8100,8100,8100,0
20241011,201100,452051150,8100,8100,8100,8100,0
20241011,201000,452051150,8100,8100,8100,8100,0
20241011,200900,452051150,8100,8100,8100,8100,0
20241011,200800,452051150,8100,8100,8100,8100,0
20241011,200700,452051150,8100,8100,8100,8100,0
20241011,200600,452051150,8100,8100,8100,8100,0
20241011,200500,452051150,8100,8100,8100,8100,0
20241011,200400,452051150,8100,8100,8100,8100,0
20241011,200300,452051150,8100,8100,8100,8100,0
20241011,200200,452051150,8100,8100,8100,8100,0
20241011,200100,452051150,8100,8100,8100,8100,0
20241011,200000,452051150,8100,8100,8100,8100,1232
20241011,195900,452051150,8100,8100,8100,8100,0
20241011,195800,452051150,8100,8100,8100,8100,0
20241011,195700,452051150,8100,8100,8100,8100,0
20241011,195600,452051150,8100,8100,8100,8100,0
20241011,195500,452051150,8100,8100,8100,8100,0
20241011,195400,452051150,8100,8100,8100,8100,0
20241011,195300,452051150,8100,8100,8100,8100,0
20241011,195200,452051150,8100,8100,8100,8100,0
20241011,195100,452051150,8100,8100,8100,8100,0
20241011,195000,452051150,8100,8100,8100,8100,0
20241011,194900,452051150,8100,8100,8100,8100,0
20241011,194800,452051150,8100,8100,8100,8100,0
20241011,194700,452051150,8100,8100,8100,8100,0
20241011,194600,452051150,8100,8100,8100,8100,0
20241011,194500,452051150,8100,8100,8100,8100,0
20241011,194400,452051150,8100,8100,8100,8100,0
20241011,194300,452051150,8100,8100,8100,8100,0
20241011,194200,452051150,8100,8100,8100,8100,0
20241011,194100,452051150,8100,8100,8100,8100,0
20241011,194000,452051150,8100,8100,8100,8100,0
20241011,193900,452051150,8100,8100,8100,8100,0
20241011,193800,452051150,8100,8100,8100,8100,0
20241011,193700,452051150,8100,8100,8100,8100,0
20241011,193600,452051150,8100,8100,8100,8100,0
20241011,193500,452051150,8100,8100,8100,8100,0
20241011,193400,452051150,8100,8100,8100,8100,0
20241011,193300,452051150,8100,8100,8100,8100,0
20241011,193200,452051150,8100,8100,8100,8100,0
20241011,193100,452051150,8100,8100,8100,8100,0
20241011,193000,452051150,8100,8100,8100,8100,1232
20241011,192900,452051150,8100,8100,8100,8100,0
20241011,192800,452051150,8100,8100,8100,8100,0
20241011,192700,452051150,8100,8100,8100,8100,0
20241011,192600,452051150,8100,8100,8100,8100,0
20241011,192500,452051150,8100,8100,8100,8100,0
20241011,192400,452051150,8100,8100,8100,8100,0
20241011,192300,452051150,8100,8100,8100,8100,0
20241011,192200,452051150,8100,8100,8100,8100,0
20241011,192100,452051150,8100,8100,8100,8100,0
20241011,192000,452051150,8100,8100,8100,8100,0
20241011,191900,452051150,8100,8100,8100,8100,0
20241011,191800,452051150,8100,8100,8100,8100,0
20241011,191700,452051150,8100,8100,8100,8100,0
20241011,191600,452051150,8100,8100,8100,8100,0
20241011,191500,452051150,8100,8100,8100,8100,0
20241011,191400,452051150,8100,8100,8100,8100,0
20241011,191300,452051150,8100,8100,8100,8100,0
20241011,191200,452051150,8100,8100,8100,8100,0
20241011,191100,452051150,8100,8100,8100,8100,0
20241011,191000,452051150,8100,8100,8100,8100,0
20241011,190900,452051150,8100,8100,8100,8100,0
20241011,190800,452051150,8100,8100,8100,8100,0
20241011,190700,452051150,8100,8100,8100,8100,0
20241011,190600,452051150,8100,8100,8100,8100,0
20241011,190500,452051150,8100,8100,8100,8100,0
20241011,190400,452051150,8100,8100,8100,8100,0
20241011,190300,452051150,8100,8100,8100,8100,0
20241011,190200,452051150,8100,8100,8100,8100,0
20241011,190100,452051150,8100,8100,8100,8100,0
20241011,190000,452051150,8100,8100,8100,8100,1232
20241011,185900,452051150,8100,8100,8100,8100,0
20241011,185800,452051150,8100,8100,8100,8100,0
20241011,185700,452051150,8100,8100,8100,8100,0
20241011,185600,452051150,8100,8100,8100,8100,0
20241011,185500,452051150,8100,8100,8100,8100,0
20241011,185400,452051150,8100,8100,8100,8100,0
20241011,185300,452051150,8100,8100,8100,8100,0
20241011,185200,452051150,8100,8100,8100,8100,0
20241011,185100,452051150,8100,8100,8100,8100,0
20241011,185000,452051150,8100,8100,8100,8100,0
20241011,184900,452051150,8100,8100,8100,8100,0
20241011,184800,452051150,8100,8100,8100,8100,0
20241011,184700,452051150,8100,8100,8100,8100,0
20241011,184600,452051150,8100,8100,8100,8100,0
20241011,184500,452051150,8100,8100,8100,8100,0
20241011,184400,452051150,8100,8100,8100,8100,0
20241011,184300,452051150,8100,8100,8100,8100,0
20241011,184200,452051150,8100,8100,8100,8100,0
20241011,184100,452051150,8100,8100,8100,8100,0
20241011,184000,452051150,8100,8100,8100,8100,0
20241011,183900,452051150,8100,8100,8100,8100,0
20241011,183800,452051150,8100,8100,8100,8100,0
20241011,183700,452051150,8100,8100,8100,8100,0
20241011,183600,452051150,8100,8100,8100,8100,0
20241011,183500,452051150,8100,8100,8100,8100,0
20241011,183400,452051150,8100,8100,8100,8100,0
20241011,183300,452051150,8100,8100,8100,8100,0
20241011,183200,452051150,8100,8100,8100,8100,0
20241011,183100,452051150,8100,8100,8100,8100,0
20241011,183000,452051150,8100,8100,8100,8100,1232
20241011,182900,452051150,8100,8100,8100,8100,0
20241011,182800,452051150,8100,8100,8100,8100,0
20241011,182700,452051150,8100,8100,8100,8100,0
20241011,182600,452051150,8100,8100,8100,8100,0
20241011,182500,452051150,8100,8100,8100,8100,0
20241011,182400,452051150,8100,8100,8100,8100,0
20241011,182300,452051150,8100,8100,8100,8100,0
20241011,182200,452051150,8100,8100,8100,8100,0
20241011,182100,452051150,8100,8100,8100,8100,0
20241011,182000,452051150,8100,8100,8100,8100,0
20241011,181900,452051150,8100,8100,8100,8100,0
20241011,181800,452051150,8100,8100,8100,8100,0
20241011,181700,452051150,8100,8100,8100,8100,0
20241011,181600,452051150,8100,8100,8100,8100,0
20241011,181500,452051150,8100,8100,8100,8100,0
20241011,181400,452051150,8100,8100,8100,8100,0
20241011,181300,452051150,8100,8100,8100,8100,0
20241011,181200,452051150,8100,8100,8100,8100,0
20241011,181100,452051150,8100,8100,8100,8100,0
20241011,181000,452051150,8100,8100,8100,8100,0
20241011,180900,452051150,8100,8100,8100,8100,0
20241011,180800,452051150,8100,8100,8100,8100,0
20241011,180700,452051150,8100,8100,8100,8100,0
20241011,180600,452051150,8100,8100,8100,8100,0
20241011,180500,452051150,8100,8100,8100,8100,0
20241011,180400,452051150,8100,8100,8100,8100,0
20241011,180300,452051150,8100,8100,8100,8100,0
20241011,180200,452051150,8100,8100,8100,8100,0
20241011,180100,452051150,8100,8100,8100,8100,0
20241011,180000,452051150,8100,8100,8100,8100,1232
20241011,175900,452051150,8100,8100,8100,8100,0
20241011,175800,452051150,8100,8100,8100,8100,0
20241011,175700,452051150,8100,8100,8100,8100,0
20241011,175600,452051150,8100,8100,8100,8100,0
20241011,175500,452051150,8100,8100,8100,8100,0
20241011,175400,452051150,8100,8100,8100,8100,0
20241011,175300,452051150,8100,8100,8100,8100,0
20241011,175200,452051150,8100,8100,8100,8100,0
20241011,175100,452051150,8100,8100,8100,8100,0
20241011,175000,452051150,8100,8100,8100,8100,0
20241011,174900,452051150,8100,8100,8100,8100,0
20241011,174800,452051150,8100,8100,8100,8100,0
20241011,174700,452051150,8100,8100,8100,8100,0
20241011,174600,452051150,8100,8100,8100,8100,0
20241011,174500,452051150,8100,8100,8100,8100,0
20241011,174400,452051150,8100,8100,8100,8100,0
20241011,174300,452051150,8100,8100,8100,8100,0
20241011,174200,452051150,8100,8100,8100,8100,0
20241011,174100,452051150,8100,8100,8100,8100,0
20241011,174000,452051150,8100,8100,8100,8100,0
20241011,173900,452051150,8100,8100,8100,8100,0
20241011,173800,452051150,8100,8100,8100,8100,0
20241011,173700,452051150,8100,8100,8100,8100,0
20241011,173600,452051150,8100,8100,8100,8100,0
20241011,173500,452051150,8100,8100,8100,8100,0
20241011,173400,452051150,8100,8100,8100,8100,0
20241011,173300,452051150,8100,8100,8100,8100,0
20241011,173200,452051150,8100,8100,8100,8100,0
20241011,173100,452051150,8100,8100,8100,8100,0
20241011,173000,452051150,8100,8100,8100,8100,1232
20241011,172900,452051150,8100,8100,8100,8100,0
20241011,172800,452051150,8100,8100,8100,8100,0
20241011,172700,452051150,8100,8100,8100,8100,0
20241011,172600,452051150,8100,8100,8100,8100,0
20241011,172500,452051150,8100,8100,8100,8100,0
20241011,172400,452051150,8100,8100,8100,8100,0
20241011,172300,452051150,8100,8100,8100,8100,0
20241011,172200,452051150,8100,8100,8100,8100,0
20241011,172100,452051150,8100,8100,8100,8100,0
20241011,172000,452051150,8100,8100,8100,8100,0
20241011,171900,452051150,8100,8100,8100,8100,0
20241011,171800,452051150,8100,8100,8100,8100,0
20241011,171700,452051150,8100,8100,8100,8100,0
20241011,171600,452051150,8100,8100,8100,8100,0
20241011,171500,452051150,8100,8100,8100,8100,0
20241011,171400,452051150,8100,8100,8100,8100,0
20241011,171300,452051150,8100,8100,8100,8100,0
20241011,171200,452051150,8100,8100,8100,8100,0
20241011,171100,452051150,8100,8100,8100,8100,0
20241011,171000,452051150,8100,8100,8100,8100,0
20241011,170900,452051150,8100,8100,8100,8100,0
20241011,170800,452051150,8100,8100,8100,8100,0
20241011,170700,452051150,8100,8100,8100,8100,0
20241011,170600,452051150,8100,8100,8100,8100,0
20241011,170500,452051150,8100,8100,8100,8100,0
20241011,170400,452051150,8100,8100,8100,8100,0
20241011,170300,452051150,8100,8100,8100,8100,0
20241011,170200,452051150,8100,8100,8100,8100,0
20241011,170100,452051150,8100,8100,8100,8100,0
20241011,170000,452051150,8100,8100,8100,8100,1232
20241011,165900,452051150,8100,8100,8100,8100,0
20241011,165800,452051150,8100,8100,8100,8100,0
20241011,165700,452051150,8100,8100,8100,8100,0
20241011,165600,452051150,8100,8100,8100,8100,0
20241011,165500,452051150,8100,8100,8100,8100,0
20241011,165400,452051150,8100,8100,8100,8100,0
20241011,165300,452051150,8100,8100,8100,8100,0
20241011,165200,452051150,8100,8100,8100,8100,0
20241011,165100,452051150,8100,8100,8100,8100,0
20241011,165000,452051150,8100,8100,8100,8100,0
20241011,164900,452051150,8100,8100,8100,8100,0
20241011,164800,452051150,8100,8100,8100,8100,0
20241011,164700,452051150,8100,8100,8100,8100,0
20241011,164600,452051150,8100,8100,8100,8100,0
20241011,164500,452051150,8100,8100,8100,8100,0
20241011,164400,452051150,8100,8100,8100,8100,0
20241011,164300,452051150,8100,8100,8100,8100,0
20241011,164200,452051150,8100,8100,8100,8100,0
20241011,164100,452051150,8100,8100,8100,8100,0
20241011,164000,452051150,8100,8100,8100,8100,0
20241011,163900,452051150,8100,8100,8100,8100,0
20241011,163800,452051150,8100,8100,8100,8100,0
20241011,163700,452051150,8100,8100,8100,8100,0
20241011,163600,452051150,8100,8100,8100,8100,0
20241011,163500,452051150,8100,8100,8100,8100,0
20241011,163400,452051150,8100,8100,8100,8100,0
20241011,163300,452051150,8100,8100,8100,8100,0
20241011,163200,452051150,8100,8100,8100,8100,0
20241011,163100,452051150,8100,8100,8100,8100,0
20241011,163000,452051150,8100,8100,8100,8100,1232
20241011,162900,452051150,8100,8100,8100,8100,0
20241011,162800,452051150,8100,8100,8100,8100,0
20241011,162700,452051150,8100,8100,8100,8100,0
20241011,162600,452051150,8100,8100,8100,8100,0
20241011,162500,452051150,8100,8100,8100,8100,0
20241011,162400,452051150,8100,8100,8100,8100,0
20241011,162300,452051150,8100,8100,8100,8100,0
20241011,162200,452051150,8100,8100,8100,8100,0
20241011,162100,452051150,8100,8100,8100,8100,0
20241011,162000,452051150,8100,8100,8100,8100,0
20241011,161900,452051150,8100,8100,8100,8100,0
20241011,161800,452051150,8100,8100,8100,8100,0
20241011,161700,452051150,8100,8100,8100,8100,0
20241011,161600,452051150,8100,8100,8100,8100,0
20241011,161500,452051150,8100,8100,8100,8100,0
20241011,161400,452051150,8100,8100,8100,8100,0
20241011,161300,452051150,8100,8100,8100,8100,0
20241011,161200,452051150,8100,8100,8100,8100,0
20241011,161100,452051150,8100,8100,8100,8100,0
20241011,161000,452051150,8100,8100,8100,8100,0
20241011,160900,452051150,8100,8100,8100,8100,0
20241011,160800,452051150,8100,8100,8100,8100,0
20241011,160700,452051150,8100,8100,8100,8100,0
20241011,160600,452051150,8100,8100,8100,8100,0
20241011,160500,452051150,8100,8100,8100,8100,0
20241011,160400,452051150,8100,8100,8100,8100,0
20241011,160300,452051150,8100,8100,8100,8100,0
20241011,160200,452051150,8100,8100,8100,8100,0
20241011,160100,452051150,8100,8100,8100,8100,0
20241011,160000,452051150,8100,8100,8100,8100,1232
20241011,155900,452051150,8100,8100,8100,8100,0
20241011,155800,452051150,8100,8100,8100,8100,0
20241011,155700,452051150,8100,8100,8100,8100,0
20241011,155600,452051150,8100,8100,8100,8100,0
20241011,155500,452051150,8100,8100,8100,8100,0
20241011,155400,452051150,8100,8100,8100,8100,0
20241011,155300,452051150,8100,8100,8100,8100,0
20241011,155200,452051150,8100,8100,8100,8100,0
20241011,155100,452051150,8100,8100,8100,8100,0
20241011,155000,452051150,8100,8100,8100,8100,0
20241011,154900,452051150,8100,8100,8100,8100,0
20241011,154800,452051150,8100,8100,8100,8100,0
20241011,154700,452051150,8100,8100,8100,8100,0
20241011,154600,452051150,8100,8100,8100,8100,0
20241011,154500,452051150,8100,8100,8100,8100,0
20241011,154400,452051150,8100,8100,8100,8100,0
20241011,154300,452051150,8100,8100,8100,8100,0
20241011,154200,452051150,8100,8100,8100,8100,0
20241011,154100,452051150,8100,8100,8100,8100,0
20241011,154000,452051150,8100,8100,8100,8100,0
20241011,153900,452051150,8100,8100,8100,8100,0
20241011,153800,452051150,8100,8100,8100,8100,0
20241011,153700,452051150,8100,8100,8100,8100,0
20241011,153600,452051150,8100,8100,8100,8100,0
20241011,153500,452051150,8100,8100,8100,8100,0
20241011,153400,452051150,8100,8100,8100,8100,0
20241011,153300,452051150,8100,8100,8100,8100,0
20241011,153200,452051150,8100,8100,8100,8100,0
20241011,153100,452051150,8100,8100,8100,8100,0
20241011,153000,452051150,8100,8100,8100,8100,2464
20241011,152900,442071950,8130,8130,8130,8130,0
20241011,152800,442071950,8130,8130,8130,8130,0
20241011,152700,442071950,8130,8130,8130,8130,0
20241011,152600,442071950,8130,8130,8130,8130,0
20241011,152500,442071950,8130,8130,8130,8130,0
20241011,152400,442071950,8130,8130,8130,8130,0
20241011,152300,442071950,8130,8130,8130,8130,0
20241011,152200,442071950,8130,8130,8130,8130,0
20241011,152100,442071950,8130,8130,8130,8130,0
20241011,152000,442071950,8130,8130,8130,8130,0
20241011,151900,442071950,8130,8120,8130,8120,122
20241011,151800,441080720,8130,8120,8140,8120,78
20241011,151700,440447010,8120,8120,8120,8120,344
20241011,151600,437653730,8120,8130,8130,8120,182
20241011,151500,436175470,8130,8150,8150,8130,312
20241011,151400,433638730,8150,8150,8150,8150,11
20241011,151300,433549080,8150,8150,8150,8150,0
20241011,151200,433549080,8150,8150,8150,8150,43
20241011,151100,433198630,8150,8150,8150,8150,436
20241011,151000,429645230,8130,8140,8140,8130,179
20241011,150900,428189020,8140,8140,8140,8140,8
20241011,150800,428123900,8140,8140,8140,8140,60
20241011,150700,427635500,8120,8120,8120,8120,0
20241011,150600,427635500,8120,8120,8120,8120,16
20241011,150500,427505580,8140,8140,8140,8140,0
20241011,150400,427505580,8140,8140,8140,8140,2
20241011,150300,427489300,8140,8140,8140,8140,70
20241011,150200,426919500,8140,8140,8140,8140,21
20241011,150100,426748560,8140,8130,8140,8110,844
20241011,150000,419887010,8120,8120,8120,8120,0
20241011,145900,419887010,8120,8120,8120,8120,174
20241011,145800,418474130,8120,8120,8120,8120,0
20241011,145700,418474130,8120,8120,8120,8120,0
20241011,145600,418474130,8120,8120,8120,8120,30
20241011,145500,418230530,8120,8110,8120,8100,224
20241011,145400,416414110,8100,8100,8100,8100,0
20241011,145300,416414110,8100,8110,8110,8100,95
20241011,145200,415643960,8130,8130,8130,8130,0
20241011,145100,415643960,8130,8130,8130,8130,57
20241011,145000,415180550,8110,8110,8110,8110,96
20241011,144900,414401990,8130,8130,8130,8130,0
20241011,144800,414401990,8130,8130,8130,8130,103
20241011,144700,413564600,8130,8110,8130,8110,230
20241011,144600,411697740,8110,8100,8110,8100,552
20241011,144500,407222460,8100,8080,8100,8080,169
20241011,144400,405854480,8080,8100,8100,8080,192
20241011,144300,404301730,8100,8090,8100,8090,380
20241011,144200,401225530,8100,8090,8100,8090,23
20241011,144100,401039260,8090,8090,8090,8090,0
20241011,144000,401039260,8090,8090,8090,8090,79
20241011,143900,400400150,8090,8090,8090,8090,0
20241011,143800,400400150,8090,8090,8090,8090,26
20241011,143700,400189810,8090,8090,8090,8090,83
20241011,143600,399518340,8080,8080,8080,8080,11
20241011,143500,399429460,8080,8080,8080,8080,0
20241011,143400,399429460,8080,8110,8110,8080,101
20241011,143300,398613350,8070,8100,8100,8070,913
20241011,143200,391225930,8100,8110,8110,8100,395
20241011,143100,388023940,8120,8120,8120,8120,0
20241011,143000,388023940,8120,8120,8120,8120,144
20241011,142900,386854660,8130,8130,8130,8130,1
20241011,142800,386846530,8130,8130,8130,8130,1
20241011,142700,386838400,8120,8120,8120,8120,0
20241011,142600,386838400,8120,8120,8120,8120,94
20241011,142500,386075120,8100,8100,8100,8100,0
20241011,142400,386075120,8100,8110,8110,8100,31
20241011,142300,385823910,8100,8130,8130,8100,381
20241011,142200,382733760,8130,8130,8130,8120,748
20241011,142100,376656830,8130,8130,8130,8130,12
20241011,142000,376559270,8130,8130,8130,8130,208
20241011,141900,374868230,8130,8130,8130,8130,0
20241011,141800,374868230,8130,8130,8130,8120,504
20241011,141700,370774870,8130,8130,8130,8130,38
20241011,141600,370465930,8140,8130,8140,8100,941
20241011,141500,362835970,8130,8110,8130,8110,120
20241011,141400,361862750,8110,8110,8110,8110,95
20241011,141300,361092300,8110,8120,8120,8110,1500
20241011,141200,348926820,8110,8110,8110,8110,0
20241011,141100,348926820,8110,8110,8110,8110,0
20241011,141000,348926820,8110,8110,8110,8110,257
20241011,140900,346842550,8120,8120,8120,8120,3
20241011,140800,346818190,8100,8100,8100,8100,4
20241011,140700,346785790,8100,8100,8100,8100,429
20241011,140600,343310890,8110,8110,8110,8110,5
20241011,140500,343270340,8110,8100,8110,8100,714
20241011,140400,337486430,8110,8150,8150,8100,6075
20241011,140300,288180280,8150,8150,8150,8150,211
20241011,140200,286460630,8160,8160,8160,8160,1
20241011,140100,286452470,8160,8160,8160,8160,0
20241011,140000,286452470,8160,8160,8160,8160,0
20241011,135900,286452470,8160,8160,8160,8160,57
20241011,135800,285987350,8170,8170,8170,8170,0
20241011,135700,285987350,8170,8160,8170,8160,100
20241011,135600,285170850,8160,8160,8160,8160,627
20241011,135500,280054530,8160,8160,8160,8160,0
20241011,135400,280054530,8160,8160,8160,8160,1
20241011,135300,280046370,8170,8170,8170,8170,0
20241011,135200,280046370,8170,8170,8170,8170,10
20241011,135100,279964670,8160,8160,8160,8160,813
20241011,135000,273330590,8160,8160,8160,8160,0
20241011,134900,273330590,8160,8160,8160,8160,203
20241011,134800,271674110,8160,8160,8160,8160,92
20241011,134700,270923390,8200,8200,8200,8200,0
20241011,134600,270923390,8200,8200,8200,8200,0
20241011,134500,270923390,8200,8200,8200,8200,30
20241011,134400,270677390,8160,8160,8160,8160,0
20241011,134300,270677390,8160,8160,8160,8160,0
20241011,134200,270677390,8160,8160,8160,8160,0
20241011,134100,270677390,8160,8160,8160,8160,0
20241011,134000,270677390,8160,8160,8160,8160,0
20241011,133900,270677390,8160,8160,8160,8160,0
20241011,133800,270677390,8160,8160,8160,8160,100
20241011,133700,269861390,8180,8180,8180,8180,1
20241011,133600,269853210,8160,8160,8160,8160,0
20241011,133500,269853210,8160,8160,8160,8160,0
20241011,133400,269853210,8160,8160,8160,8160,0
20241011,133300,269853210,8160,8160,8160,8160,0
20241011,133200,269853210,8160,8160,8160,8160,1220
20241011,133100,259898010,8160,8170,8170,8160,109
20241011,133000,259008420,8160,8160,8170,8160,204
20241011,132900,257343770,8170,8170,8170,8170,45
20241011,132800,256976120,8170,8170,8170,8170,47
20241011,132700,256592130,8170,8170,8170,8170,184
20241011,132600,255088850,8170,8170,8170,8170,0
20241011,132500,255088850,8170,8170,8170,8170,0
20241011,132400,255088850,8170,8170,8170,8170,0
20241011,132300,255088850,8170,8170,8170,8170,1
20241011,132200,255080680,8170,8170,8170,8170,0
20241011,132100,255080680,8170,8170,8170,8170,1
20241011,132000,255072510,8180,8180,8180,8140,837
20241011,131900,248247090,8180,8180,8180,8180,191
20241011,131800,246684710,8180,8180,8180,8180,0
20241011,131700,246684710,8180,8180,8180,8180,0
20241011,131600,246684710,8180,8180,8180,8180,1
20241011,131500,246676530,8190,8190,8190,8190,10
20241011,131400,246594630,8170,8170,8170,8170,0
20241011,131300,246594630,8170,8170,8170,8170,499
20241011,131200,242517800,8180,8180,8180,8180,20
20241011,131100,242354200,8180,8180,8180,8180,20
20241011,131000,242190600,8180,8180,8180,8180,30
20241011,130900,241945200,8170,8170,8170,8170,0
20241011,130800,241945200,8170,8170,8170,8170,759
20241011,130700,235744170,8170,8180,8180,8170,496
20241011,130600,231688290,8190,8190,8190,8190,193
20241011,130500,230107620,8190,8190,8190,8190,0
20241011,130400,230107620,8190,8190,8190,8190,0
20241011,130300,230107620,8190,8190,8190,8190,0
20241011,130200,230107620,8190,8190,8190,8190,0
20241011,130100,230107620,8190,8190,8190,8190,0
20241011,130000,230107620,8190,8190,8190,8190,0
20241011,125900,230107620,8190,8190,8190,8190,0
20241011,125800,230107620,8190,8190,8190,8190,0
20241011,125700,230107620,8190,8190,8190,8190,1
20241011,125600,230099430,8170,8170,8170,8170,0
20241011,125500,230099430,8170,8170,8170,8170,0
20241011,125400,230099430,8170,8170,8170,8170,0
20241011,125300,230099430,8170,8170,8170,8170,0
20241011,125200,230099430,8170,8170,8170,8170,0
20241011,125100,230099430,8170,8170,8170,8170,0
20241011,125000,230099430,8170,8170,8170,8170,0
20241011,124900,230099430,8170,8210,8210,8170,1116
20241011,124800,220975660,8220,8220,8220,8220,0
20241011,124700,220975660,8220,8220,8220,8220,0
20241011,124600,220975660,8220,8220,8220,8220,0
20241011,124500,220975660,8220,8220,8220,8220,20
20241011,124400,220811260,8180,8180,8180,8180,29
20241011,124300,220574040,8180,8180,8180,8180,447
20241011,124200,216917580,8180,8180,8180,8180,0
20241011,124100,216917580,8180,8180,8180,8180,0
20241011,124000,216917580,8180,8180,8180,8180,0
20241011,123900,216917580,8180,8190,8190,8180,277
20241011,123800,214649080,8180,8180,8180,8180,0
20241011,123700,214649080,8180,8180,8180,8180,0
20241011,123600,214649080,8180,8190,8190,8180,30
20241011,123500,214403670,8190,8200,8200,8190,72
20241011,123400,213813820,8200,8200,8200,8200,2
20241011,123300,213797420,8220,8220,8220,8220,0
20241011,123200,213797420,8220,8220,8220,8220,72
20241011,123100,213205580,8230,8230,8230,8230,1
20241011,123000,213197350,8250,8250,8250,8250,0
20241011,122900,213197350,8250,8250,8250,8250,1
20241011,122800,213189100,8210,8210,8210,8210,0
20241011,122700,213189100,8210,8210,8210,8210,71
20241011,122600,212606190,8220,8220,8220,8220,1
20241011,122500,212597970,8270,8270,8270,8270,0
20241011,122400,212597970,8270,8270,8270,8270,0
20241011,122300,212597970,8270,8270,8270,8270,0
20241011,122200,212597970,8270,8270,8270,8270,0
20241011,122100,212597970,8270,8270,8270,8270,100
20241011,122000,211770970,8260,8260,8260,8260,1
20241011,121900,211762710,8270,8240,8270,8240,50
20241011,121800,211349980,8240,8240,8240,8240,62
20241011,121700,210839100,8200,8200,8200,8200,0
20241011,121600,210839100,8200,8200,8200,8200,3
20241011,121500,210814500,8190,8190,8190,8190,0
20241011,121400,210814500,8190,8190,8190,8190,0
20241011,121300,210814500,8190,8200,8200,8190,181
20241011,121200,209331870,8210,8210,8210,8210,1
20241011,121100,209323660,8220,8220,8220,8220,141
20241011,121000,208164640,8220,8220,8220,8220,2
20241011,120900,208148200,8220,8220,8220,8220,144
20241011,120800,206964520,8220,8220,8220,8220,10
20241011,120700,206882320,8220,8220,8220,8220,0
20241011,120600,206882320,8220,8220,8220,8220,0
20241011,120500,206882320,8220,8220,8220,8220,0
20241011,120400,206882320,8220,8220,8220,8220,0
20241011,120300,206882320,8220,8220,8220,8220,0
20241011,120200,206882320,8220,8220,8220,8220,0
20241011,120100,206882320,8220,8220,8220,8220,0
20241011,120000,206882320,8220,8220,8220,8220,0
20241011,115900,206882320,8220,8180,8220,8180,3
20241011,115800,206857740,8180,8180,8180,8180,0
20241011,115700,206857740,8180,8180,8180,8180,0
20241011,115600,206857740,8180,8180,8180,8180,121
20241011,115500,205867960,8180,8180,8180,8180,1
20241011,115400,205859780,8180,8180,8180,8180,0
20241011,115300,205859780,8180,8180,8180,8180,0
20241011,115200,205859780,8180,8180,8180,8180,1
20241011,115100,205851600,8180,8180,8180,8180,0
20241011,115000,205851600,8180,8190,8190,8180,50
20241011,114900,205442570,8190,8190,8190,8190,0
20241011,114800,205442570,8190,8190,8190,8190,0
20241011,114700,205442570,8190,8190,8190,8190,0
20241011,114600,205442570,8190,8190,8190,8190,2
20241011,114500,205426190,8220,8220,8220,8220,0
20241011,114400,205426190,8220,8210,8220,8210,30
20241011,114300,205179880,8170,8170,8170,8170,0
20241011,114200,205179880,8170,8170,8170,8170,0
20241011,114100,205179880,8170,8170,8170,8170,0
20241011,114000,205179880,8170,8170,8170,8170,0
20241011,113900,205179880,8170,8190,8190,8170,338
20241011,113800,202415510,8190,8190,8190,8190,0
20241011,113700,202415510,8190,8190,8190,8190,5
20241011,113600,202374560,8180,8180,8180,8180,0
20241011,113500,202374560,8180,8180,8180,8180,118
20241011,113400,201409320,8180,8180,8180,8180,1
20241011,113300,201401140,8190,8200,8200,8190,1601
20241011,113200,188288610,8200,8200,8200,8200,116
20241011,113100,187337410,8210,8210,8210,8210,1
20241011,113000,187329200,8210,8210,8210,8210,0
20241011,112900,187329200,8210,8210,8210,8210,0
20241011,112800,187329200,8210,8210,8210,8210,0
20241011,112700,187329200,8210,8210,8210,8210,0
20241011,112600,187329200,8210,8210,8210,8210,0
20241011,112500,187329200,8210,8210,8210,8210,270
20241011,112400,185112500,8210,8210,8210,8210,0
20241011,112300,185112500,8210,8210,8210,8210,40
20241011,112200,184784100,8190,8190,8190,8190,0
20241011,112100,184784100,8190,8190,8190,8190,0
20241011,112000,184784100,8190,8190,8190,8190,0
20241011,111900,184784100,8190,8190,8190,8190,0
20241011,111800,184784100,8190,8210,8210,8190,480
20241011,111700,180851450,8220,8220,8220,8220,0
20241011,111600,180851450,8220,8220,8220,8220,1
20241011,111500,180843230,8210,8210,8210,8210,0
20241011,111400,180843230,8210,8210,8210,8210,0
20241011,111300,180843230,8210,8210,8210,8210,1
20241011,111200,180835020,8190,8200,8200,8190,12
20241011,111100,180736720,8210,8210,8210,8210,0
20241011,111000,180736720,8210,8210,8210,8210,0
20241011,110900,180736720,8210,8210,8210,8210,2
20241011,110800,180720300,8210,8210,8210,8210,0
20241011,110700,180720300,8210,8210,8210,8210,0
20241011,110600,180720300,8210,8200,8210,8200,150
20241011,110500,179490010,8200,8200,8200,8200,16
20241011,110400,179358810,8170,8170,8170,8170,0
20241011,110300,179358810,8170,8170,8170,8170,5
20241011,110200,179317960,8170,8170,8170,8170,6
20241011,110100,179268940,8170,8170,8170,8170,20
20241011,110000,179105540,8170,8170,8170,8170,124
20241011,105900,178092460,8170,8170,8170,8170,747
20241011,105800,171989470,8180,8200,8200,8180,1722
20241011,105700,157889480,8210,8210,8210,8210,207
20241011,105600,156190010,8210,8240,8240,8210,2014
20241011,105500,139635460,8250,8270,8270,8250,508
20241011,105400,135437750,8280,8280,8280,8280,0
20241011,105300,135437750,8280,8280,8280,8280,0
20241011,105200,135437750,8280,8290,8290,8280,209
20241011,105100,133706530,8290,8290,8290,8290,132
20241011,105000,132612250,8330,8330,8330,8330,1
20241011,104900,132603920,8290,8290,8290,8290,1
20241011,104800,132595630,8330,8330,8330,8330,1
20241011,104700,132587300,8330,8330,8330,8330,1
20241011,104600,132578970,8330,8330,8330,8330,1
20241011,104500,132570640,8320,8320,8320,8320,0
20241011,104400,132570640,8320,8310,8320,8310,265
20241011,104300,130366070,8320,8320,8320,8320,1
20241011,104200,130357750,8300,8300,8300,8300,19
20241011,104100,130200050,8300,8300,8300,8300,1
20241011,104000,130191750,8280,8320,8320,8280,62
20241011,103900,129676590,8320,8320,8320,8320,0
20241011,103800,129676590,8320,8320,8320,8320,52
20241011,103700,129243950,8270,8270,8270,8270,0
20241011,103600,129243950,8270,8270,8270,8270,0
20241011,103500,129243950,8270,8270,8270,8270,1
20241011,103400,129235680,8300,8300,8300,8300,1
20241011,103300,129227380,8300,8300,8300,8300,0
20241011,103200,129227380,8300,8300,8300,8300,0
20241011,103100,129227380,8300,8300,8300,8300,0
20241011,103000,129227380,8300,8300,8300,8300,0
20241011,102900,129227380,8300,8300,8300,8300,0
20241011,102800,129227380,8300,8300,8300,8300,1
20241011,102700,129219080,8300,8300,8300,8300,0
20241011,102600,129219080,8300,8300,8300,8300,0
20241011,102500,129219080,8300,8290,8300,8270,361
20241011,102400,126223620,8290,8260,8290,8260,356
20241011,102300,123277230,8250,8260,8260,8250,12
20241011,102200,123178130,8260,8260,8260,8260,0
20241011,102100,123178130,8260,8260,8260,8260,1
20241011,102000,123169870,8240,8240,8240,8240,169
20241011,101900,121777310,8240,8250,8250,8240,330
20241011,101800,119056080,8250,8250,8250,8250,1
20241011,101700,119047830,8240,8240,8240,8240,0
20241011,101600,119047830,8240,8240,8240,8210,171
20241011,101500,117641060,8220,8220,8220,8220,0
20241011,101400,117641060,8220,8220,8220,8220,32
20241011,101300,117378020,8220,8230,8230,8220,22
20241011,101200,117196980,8240,8240,8240,8240,13
20241011,101100,117089860,8240,8240,8240,8240,3
20241011,101000,117065140,8240,8250,8250,8240,372
20241011,100900,113996220,8250,8250,8250,8250,164
20241011,100800,112643220,8250,8250,8250,8250,15
20241011,100700,112519470,8250,8250,8250,8250,92
20241011,100600,111760470,8250,8250,8250,8250,10
20241011,100500,111677970,8250,8250,8250,8250,175
20241011,100400,110234220,8240,8240,8240,8240,0
20241011,100300,110234220,8240,8240,8240,8240,50
20241011,100200,109822220,8240,8200,8240,8200,189
20241011,100100,108271400,8210,8240,8240,8210,220
20241011,100000,106463400,8250,8250,8250,8250,0
20241011,095900,106463400,8250,8220,8250,8220,120
20241011,095800,105476190,8220,8220,8220,8220,20
20241011,095700,105311790,8220,8220,8220,8220,1
20241011,095600,105303570,8220,8220,8220,8220,0
20241011,095500,105303570,8220,8220,8220,8220,210
20241011,095400,103577370,8230,8250,8250,8230,279
20241011,095300,101280950,8260,8260,8260,8260,2
20241011,095200,101264430,8260,8260,8260,8260,5
20241011,095100,101223130,8250,8250,8250,8250,311
20241011,095000,98657380,8250,8250,8250,8250,0
20241011,094900,98657380,8250,8250,8250,8250,0
20241011,094800,98657380,8250,8250,8250,8250,150
20241011,094700,97419880,8260,8260,8260,8260,0
20241011,094600,97419880,8260,8260,8260,8260,0
20241011,094500,97419880,8260,8260,8260,8260,0
20241011,094400,97419880,8260,8240,8260,8220,16
20241011,094300,97288180,8200,8230,8230,8190,140
20241011,094200,96140880,8230,8230,8230,8230,5
20241011,094100,96099730,8230,8230,8230,8230,5
20241011,094000,96058580,8230,8200,8230,8190,59
20241011,093900,95575010,8210,8190,8210,8180,508
20241011,093800,91410730,8190,8220,8220,8180,1216
20241011,093700,81441350,8230,8260,8270,8220,2123
20241011,093600,63931670,8260,8280,8280,8260,761
20241011,093500,57641190,8280,8310,8310,8280,437
20241011,093400,54018180,8310,8300,8310,8300,85
20241011,093300,53312080,8300,8300,8300,8300,166
20241011,093200,51934280,8300,8300,8300,8300,1
20241011,093100,51925980,8350,8340,8350,8340,5
20241011,093000,51884260,8350,8330,8350,8330,3
20241011,092900,51859230,8350,8350,8350,8350,0
20241011,092800,51859230,8350,8350,8350,8350,0
20241011,092700,51859230,8350,8350,8350,8350,1
20241011,092600,51850880,8300,8300,8300,8300,301
20241011,092500,49352580,8300,8340,8340,8300,331
20241011,092400,46604940,8340,8340,8340,8340,64
20241011,092300,46071180,8340,8340,8340,8340,2
20241011,092200,46054500,8300,8340,8340,8300,301
20241011,092100,43553080,8320,8320,8320,8320,0
20241011,092000,43553080,8320,8320,8320,8320,0
20241011,091900,43553080,8320,8320,8320,8320,1
20241011,091800,43544760,8320,8320,8320,8320,1
20241011,091700,43536440,8320,8320,8320,8320,1
20241011,091600,43528120,8350,8320,8350,8320,350
20241011,091500,40609430,8320,8320,8320,8320,4
20241011,091400,40576150,8290,8280,8290,8260,650
20241011,091300,35202260,8280,8280,8280,8280,38
20241011,091200,34887620,8280,8360,8360,8260,1930
20241011,091100,18900130,8340,8350,8350,8340,69
20241011,091000,18324410,8350,8390,8390,8350,53
20241011,090900,17881820,8350,8360,8360,8350,160
20241011,090800,16545220,8360,8360,8360,8360,39
20241011,090700,16219180,8390,8330,8390,8330,106
20241011,090600,15331590,8330,8340,8340,8330,139
20241011,090500,14172440,8350,8350,8350,8350,49
20241011,090400,13763290,8380,8350,8380,8350,171
20241011,090300,12335350,8300,8300,8300,8260,523
20241011,090200,8007560,8300,8300,8300,8300,0
20241011,090100,8007560,8300,8300,8300,8300,133
20241011,090000,6903660,8300,8320,8320,8300,830