KissMeData/034220/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192300,9435215740,10630,10630,10630,10630,65400
20241007,192200,9435215740,10630,10630,10630,10630,0
20241007,192100,9435215740,10630,10630,10630,10630,0
20241007,192000,9435215740,10630,10630,10630,10630,0
20241007,191900,9435215740,10630,10630,10630,10630,0
20241007,191800,9435215740,10630,10630,10630,10630,0
20241007,191700,9435215740,10630,10630,10630,10630,0
20241007,191600,9435215740,10630,10630,10630,10630,0
20241007,191500,9435215740,10630,10630,10630,10630,0
20241007,191400,9435215740,10630,10630,10630,10630,0
20241007,191300,9435215740,10630,10630,10630,10630,0
20241007,191200,9435215740,10630,10630,10630,10630,0
20241007,191100,9435215740,10630,10630,10630,10630,0
20241007,191000,9435215740,10630,10630,10630,10630,0
20241007,190900,9435215740,10630,10630,10630,10630,0
20241007,190800,9435215740,10630,10630,10630,10630,0
20241007,190700,9435215740,10630,10630,10630,10630,0
20241007,190600,9435215740,10630,10630,10630,10630,0
20241007,190500,9435215740,10630,10630,10630,10630,0
20241007,190400,9435215740,10630,10630,10630,10630,0
20241007,190300,9435215740,10630,10630,10630,10630,0
20241007,190200,9435215740,10630,10630,10630,10630,0
20241007,190100,9435215740,10630,10630,10630,10630,0
20241007,190000,9435215740,10630,10630,10630,10630,0
20241007,185900,9435215740,10630,10630,10630,10630,0
20241007,185800,9435215740,10630,10630,10630,10630,0
20241007,185700,9435215740,10630,10630,10630,10630,0
20241007,185600,9435215740,10630,10630,10630,10630,0
20241007,185500,9435215740,10630,10630,10630,10630,0
20241007,185400,9435215740,10630,10630,10630,10630,0
20241007,185300,9435215740,10630,10630,10630,10630,65400
20241007,185200,9435215740,10630,10630,10630,10630,0
20241007,185100,9435215740,10630,10630,10630,10630,0
20241007,185000,9435215740,10630,10630,10630,10630,0
20241007,184900,9435215740,10630,10630,10630,10630,0
20241007,184800,9435215740,10630,10630,10630,10630,0
20241007,184700,9435215740,10630,10630,10630,10630,0
20241007,184600,9435215740,10630,10630,10630,10630,0
20241007,184500,9435215740,10630,10630,10630,10630,0
20241007,184400,9435215740,10630,10630,10630,10630,0
20241007,184300,9435215740,10630,10630,10630,10630,0
20241007,184200,9435215740,10630,10630,10630,10630,0
20241007,184100,9435215740,10630,10630,10630,10630,0
20241007,184000,9435215740,10630,10630,10630,10630,0
20241007,183900,9435215740,10630,10630,10630,10630,0
20241007,183800,9435215740,10630,10630,10630,10630,0
20241007,183700,9435215740,10630,10630,10630,10630,0
20241007,183600,9435215740,10630,10630,10630,10630,0
20241007,183500,9435215740,10630,10630,10630,10630,0
20241007,183400,9435215740,10630,10630,10630,10630,0
20241007,183300,9435215740,10630,10630,10630,10630,0
20241007,183200,9435215740,10630,10630,10630,10630,0
20241007,183100,9435215740,10630,10630,10630,10630,0
20241007,183000,9435215740,10630,10630,10630,10630,0
20241007,182900,9435215740,10630,10630,10630,10630,0
20241007,182800,9435215740,10630,10630,10630,10630,0
20241007,182700,9435215740,10630,10630,10630,10630,0
20241007,182600,9435215740,10630,10630,10630,10630,0
20241007,182500,9435215740,10630,10630,10630,10630,0
20241007,182400,9435215740,10630,10630,10630,10630,0
20241007,182300,9435215740,10630,10630,10630,10630,65400
20241007,182200,9435215740,10630,10630,10630,10630,0
20241007,182100,9435215740,10630,10630,10630,10630,0
20241007,182000,9435215740,10630,10630,10630,10630,0
20241007,181900,9435215740,10630,10630,10630,10630,0
20241007,181800,9435215740,10630,10630,10630,10630,0
20241007,181700,9435215740,10630,10630,10630,10630,0
20241007,181600,9435215740,10630,10630,10630,10630,0
20241007,181500,9435215740,10630,10630,10630,10630,0
20241007,181400,9435215740,10630,10630,10630,10630,0
20241007,181300,9435215740,10630,10630,10630,10630,0
20241007,181200,9435215740,10630,10630,10630,10630,0
20241007,181100,9435215740,10630,10630,10630,10630,0
20241007,181000,9435215740,10630,10630,10630,10630,0
20241007,180900,9435215740,10630,10630,10630,10630,0
20241007,180800,9435215740,10630,10630,10630,10630,0
20241007,180700,9435215740,10630,10630,10630,10630,0
20241007,180600,9435215740,10630,10630,10630,10630,0
20241007,180500,9435215740,10630,10630,10630,10630,0
20241007,180400,9435215740,10630,10630,10630,10630,0
20241007,180300,9435215740,10630,10630,10630,10630,0
20241007,180200,9435215740,10630,10630,10630,10630,0
20241007,180100,9435215740,10630,10630,10630,10630,0
20241007,180000,9435215740,10630,10630,10630,10630,0
20241007,175900,9435215740,10630,10630,10630,10630,0
20241007,175800,9435215740,10630,10630,10630,10630,0
20241007,175700,9435215740,10630,10630,10630,10630,0
20241007,175600,9435215740,10630,10630,10630,10630,0
20241007,175500,9435215740,10630,10630,10630,10630,0
20241007,175400,9435215740,10630,10630,10630,10630,0
20241007,175300,9435215740,10630,10630,10630,10630,65400
20241007,175200,9435215740,10630,10630,10630,10630,0
20241007,175100,9435215740,10630,10630,10630,10630,0
20241007,175000,9435215740,10630,10630,10630,10630,0
20241007,174900,9435215740,10630,10630,10630,10630,0
20241007,174800,9435215740,10630,10630,10630,10630,0
20241007,174700,9435215740,10630,10630,10630,10630,0
20241007,174600,9435215740,10630,10630,10630,10630,0
20241007,174500,9435215740,10630,10630,10630,10630,0
20241007,174400,9435215740,10630,10630,10630,10630,0
20241007,174300,9435215740,10630,10630,10630,10630,0
20241007,174200,9435215740,10630,10630,10630,10630,0
20241007,174100,9435215740,10630,10630,10630,10630,0
20241007,174000,9435215740,10630,10630,10630,10630,0
20241007,173900,9435215740,10630,10630,10630,10630,0
20241007,173800,9435215740,10630,10630,10630,10630,0
20241007,173700,9435215740,10630,10630,10630,10630,0
20241007,173600,9435215740,10630,10630,10630,10630,0
20241007,173500,9435215740,10630,10630,10630,10630,0
20241007,173400,9435215740,10630,10630,10630,10630,0
20241007,173300,9435215740,10630,10630,10630,10630,0
20241007,173200,9435215740,10630,10630,10630,10630,0
20241007,173100,9435215740,10630,10630,10630,10630,0
20241007,173000,9435215740,10630,10630,10630,10630,0
20241007,172900,9435215740,10630,10630,10630,10630,0
20241007,172800,9435215740,10630,10630,10630,10630,0
20241007,172700,9435215740,10630,10630,10630,10630,0
20241007,172600,9435215740,10630,10630,10630,10630,0
20241007,172500,9435215740,10630,10630,10630,10630,0
20241007,172400,9435215740,10630,10630,10630,10630,0
20241007,172300,9435215740,10630,10630,10630,10630,65400
20241007,172200,9435215740,10630,10630,10630,10630,0
20241007,172100,9435215740,10630,10630,10630,10630,0
20241007,172000,9435215740,10630,10630,10630,10630,0
20241007,171900,9435215740,10630,10630,10630,10630,0
20241007,171800,9435215740,10630,10630,10630,10630,0
20241007,171700,9435215740,10630,10630,10630,10630,0
20241007,171600,9435215740,10630,10630,10630,10630,0
20241007,171500,9435215740,10630,10630,10630,10630,0
20241007,171400,9435215740,10630,10630,10630,10630,0
20241007,171300,9435215740,10630,10630,10630,10630,0
20241007,171200,9435215740,10630,10630,10630,10630,0
20241007,171100,9435215740,10630,10630,10630,10630,0
20241007,171000,9435215740,10630,10630,10630,10630,0
20241007,170900,9435215740,10630,10630,10630,10630,0
20241007,170800,9435215740,10630,10630,10630,10630,0
20241007,170700,9435215740,10630,10630,10630,10630,0
20241007,170600,9435215740,10630,10630,10630,10630,0
20241007,170500,9435215740,10630,10630,10630,10630,0
20241007,170400,9435215740,10630,10630,10630,10630,0
20241007,170300,9435215740,10630,10630,10630,10630,0
20241007,170200,9435215740,10630,10630,10630,10630,0
20241007,170100,9435215740,10630,10630,10630,10630,0
20241007,170000,9435215740,10630,10630,10630,10630,0
20241007,165900,9435215740,10630,10630,10630,10630,0
20241007,165800,9435215740,10630,10630,10630,10630,0
20241007,165700,9435215740,10630,10630,10630,10630,0
20241007,165600,9435215740,10630,10630,10630,10630,0
20241007,165500,9435215740,10630,10630,10630,10630,0
20241007,165400,9435215740,10630,10630,10630,10630,0
20241007,165300,9435215740,10630,10630,10630,10630,65400
20241007,165200,9435215740,10630,10630,10630,10630,0
20241007,165100,9435215740,10630,10630,10630,10630,0
20241007,165000,9435215740,10630,10630,10630,10630,0
20241007,164900,9435215740,10630,10630,10630,10630,0
20241007,164800,9435215740,10630,10630,10630,10630,0
20241007,164700,9435215740,10630,10630,10630,10630,0
20241007,164600,9435215740,10630,10630,10630,10630,0
20241007,164500,9435215740,10630,10630,10630,10630,0
20241007,164400,9435215740,10630,10630,10630,10630,0
20241007,164300,9435215740,10630,10630,10630,10630,0
20241007,164200,9435215740,10630,10630,10630,10630,0
20241007,164100,9435215740,10630,10630,10630,10630,0
20241007,164000,9435215740,10630,10630,10630,10630,0
20241007,163900,9435215740,10630,10630,10630,10630,0
20241007,163800,9435215740,10630,10630,10630,10630,0
20241007,163700,9435215740,10630,10630,10630,10630,0
20241007,163600,9435215740,10630,10630,10630,10630,0
20241007,163500,9435215740,10630,10630,10630,10630,0
20241007,163400,9435215740,10630,10630,10630,10630,0
20241007,163300,9435215740,10630,10630,10630,10630,0
20241007,163200,9435215740,10630,10630,10630,10630,0
20241007,163100,9435215740,10630,10630,10630,10630,0
20241007,163000,9435215740,10630,10630,10630,10630,0
20241007,162900,9435215740,10630,10630,10630,10630,0
20241007,162800,9435215740,10630,10630,10630,10630,0
20241007,162700,9435215740,10630,10630,10630,10630,0
20241007,162600,9435215740,10630,10630,10630,10630,0
20241007,162500,9435215740,10630,10630,10630,10630,0
20241007,162400,9435215740,10630,10630,10630,10630,0
20241007,162300,9435215740,10630,10630,10630,10630,65400
20241007,162200,9435215740,10630,10630,10630,10630,0
20241007,162100,9435215740,10630,10630,10630,10630,0
20241007,162000,9435215740,10630,10630,10630,10630,0
20241007,161900,9435215740,10630,10630,10630,10630,0
20241007,161800,9435215740,10630,10630,10630,10630,0
20241007,161700,9435215740,10630,10630,10630,10630,0
20241007,161600,9435215740,10630,10630,10630,10630,0
20241007,161500,9435215740,10630,10630,10630,10630,0
20241007,161400,9435215740,10630,10630,10630,10630,0
20241007,161300,9435215740,10630,10630,10630,10630,0
20241007,161200,9435215740,10630,10630,10630,10630,0
20241007,161100,9435215740,10630,10630,10630,10630,0
20241007,161000,9435215740,10630,10630,10630,10630,0
20241007,160900,9435215740,10630,10630,10630,10630,0
20241007,160800,9435215740,10630,10630,10630,10630,0
20241007,160700,9435215740,10630,10630,10630,10630,0
20241007,160600,9435215740,10630,10630,10630,10630,0
20241007,160500,9435215740,10630,10630,10630,10630,0
20241007,160400,9435215740,10630,10630,10630,10630,0
20241007,160300,9435215740,10630,10630,10630,10630,0
20241007,160200,9435215740,10630,10630,10630,10630,0
20241007,160100,9435215740,10630,10630,10630,10630,0
20241007,160000,9435215740,10630,10630,10630,10630,0
20241007,155900,9435215740,10630,10630,10630,10630,0
20241007,155800,9435215740,10630,10630,10630,10630,0
20241007,155700,9435215740,10630,10630,10630,10630,0
20241007,155600,9435215740,10630,10630,10630,10630,0
20241007,155500,9435215740,10630,10630,10630,10630,0
20241007,155400,9435215740,10630,10630,10630,10630,0
20241007,155300,9435215740,10630,10630,10630,10630,65400
20241007,155200,9435215740,10630,10630,10630,10630,0
20241007,155100,9435215740,10630,10630,10630,10630,0
20241007,155000,9435215740,10630,10630,10630,10630,0
20241007,154900,9435215740,10630,10630,10630,10630,0
20241007,154800,9435215740,10630,10630,10630,10630,0
20241007,154700,9435215740,10630,10630,10630,10630,0
20241007,154600,9435215740,10630,10630,10630,10630,0
20241007,154500,9435215740,10630,10630,10630,10630,0
20241007,154400,9435215740,10630,10630,10630,10630,0
20241007,154300,9435215740,10630,10630,10630,10630,0
20241007,154200,9435215740,10630,10630,10630,10630,0
20241007,154100,9435215740,10630,10630,10630,10630,0
20241007,154000,9435215740,10630,10630,10630,10630,0
20241007,153900,9435215740,10630,10630,10630,10630,0
20241007,153800,9435215740,10630,10630,10630,10630,0
20241007,153700,9435215740,10630,10630,10630,10630,0
20241007,153600,9435215740,10630,10630,10630,10630,0
20241007,153500,9435215740,10630,10630,10630,10630,0
20241007,153400,9435215740,10630,10630,10630,10630,0
20241007,153300,9435215740,10630,10630,10630,10630,0
20241007,153200,9435215740,10630,10630,10630,10630,0
20241007,153100,9435215740,10630,10630,10630,10630,0
20241007,153000,9435215740,10630,10630,10630,10630,65400
20241007,152900,8740013740,10630,10630,10630,10630,0
20241007,152800,8740013740,10630,10630,10630,10630,0
20241007,152700,8740013740,10630,10630,10630,10630,0
20241007,152600,8740013740,10630,10630,10630,10630,0
20241007,152500,8740013740,10630,10630,10630,10630,0
20241007,152400,8740013740,10630,10630,10630,10630,0
20241007,152300,8740013740,10630,10630,10630,10630,0
20241007,152200,8740013740,10630,10630,10630,10630,0
20241007,152100,8740013740,10630,10630,10630,10630,0
20241007,152000,8740013740,10630,10630,10630,10630,0
20241007,151900,8740013740,10630,10630,10630,10620,3018
20241007,151800,8707949060,10630,10620,10630,10620,2953
20241007,151700,8676564520,10620,10620,10630,10620,1105
20241007,151600,8664828810,10620,10630,10630,10620,2361
20241007,151500,8639754480,10620,10620,10630,10620,1601
20241007,151400,8622746840,10630,10620,10630,10620,405
20241007,151300,8618443190,10620,10620,10630,10620,2468
20241007,151200,8592222010,10630,10630,10630,10620,45
20241007,151100,8591743670,10620,10630,10630,10620,287
20241007,151000,8588695230,10620,10630,10630,10620,884
20241007,150900,8579305540,10620,10630,10630,10620,182
20241007,150800,8577371090,10620,10620,10630,10620,1074
20241007,150700,8565961510,10620,10640,10640,10620,10122
20241007,150600,8458418410,10640,10640,10640,10630,180
20241007,150500,8456503220,10630,10640,10650,10630,1755
20241007,150400,8437827970,10650,10630,10650,10630,3067
20241007,150300,8405209760,10630,10630,10630,10620,604
20241007,150200,8398789250,10630,10620,10630,10620,100
20241007,150100,8397726780,10630,10620,10630,10620,42
20241007,150000,8397280680,10630,10630,10640,10630,2706
20241007,145900,8368514230,10630,10640,10640,10630,1843
20241007,145800,8348909740,10640,10640,10640,10630,744
20241007,145700,8340997160,10640,10640,10640,10630,767
20241007,145600,8332840780,10640,10640,10640,10630,1824
20241007,145500,8313436580,10630,10640,10640,10630,1989
20241007,145400,8292291810,10630,10630,10640,10630,698
20241007,145300,8284868590,10640,10620,10640,10620,810
20241007,145200,8276255350,10620,10630,10630,10620,881
20241007,145100,8266894580,10630,10630,10630,10620,858
20241007,145000,8257778210,10630,10620,10630,10610,1675
20241007,144900,8239991040,10620,10610,10620,10610,3783
20241007,144800,8199847630,10610,10620,10630,10610,5251
20241007,144700,8144099210,10620,10620,10630,10620,793
20241007,144600,8135673590,10620,10620,10630,10620,2114
20241007,144500,8113217790,10620,10640,10640,10620,2815
20241007,144400,8083293560,10630,10630,10640,10630,982
20241007,144300,8072849850,10640,10650,10650,10630,3442
20241007,144200,8036228850,10650,10650,10650,10640,888
20241007,144100,8026776790,10650,10640,10650,10640,596
20241007,144000,8020432040,10650,10640,10650,10640,462
20241007,143900,8015514470,10650,10640,10650,10630,906
20241007,143800,8005876530,10640,10650,10650,10630,1715
20241007,143700,7987627010,10650,10650,10650,10640,1534
20241007,143600,7971295050,10650,10650,10650,10640,2368
20241007,143500,7946082390,10650,10640,10650,10640,1425
20241007,143400,7930917690,10630,10640,10650,10630,3880
20241007,143300,7889634440,10630,10650,10650,10630,5366
20241007,143200,7832554180,10650,10640,10650,10640,4523
20241007,143100,7784423710,10640,10640,10650,10640,11139
20241007,143000,7665798580,10650,10640,10650,10640,5458
20241007,142900,7607718610,10650,10640,10650,10640,742
20241007,142800,7599820550,10640,10640,10650,10640,973
20241007,142700,7589463040,10640,10640,10650,10640,211
20241007,142600,7587216650,10640,10650,10650,10640,992
20241007,142500,7576657990,10650,10640,10650,10640,1132
20241007,142400,7564609260,10640,10640,10650,10630,5546
20241007,142300,7505601990,10630,10640,10640,10630,1267
20241007,142200,7492123810,10630,10640,10640,10630,701
20241007,142100,7484670730,10630,10630,10640,10620,3970
20241007,142000,7442469300,10620,10630,10630,10620,551
20241007,141900,7436617270,10620,10620,10630,10620,254
20241007,141800,7433919680,10620,10620,10630,10620,250
20241007,141700,7431263070,10620,10610,10630,10610,2747
20241007,141600,7402089660,10610,10620,10620,10610,602
20241007,141500,7395701270,10620,10610,10620,10610,4067
20241007,141400,7352544260,10610,10620,10620,10610,770
20241007,141300,7344369850,10610,10610,10620,10610,550
20241007,141200,7338533800,10620,10620,10630,10610,2615
20241007,141100,7310762620,10620,10620,10630,10620,449
20241007,141000,7305992430,10630,10630,10630,10620,330
20241007,140900,7302487790,10620,10620,10620,10610,1133
20241007,140800,7290461970,10620,10620,10620,10610,1546
20241007,140700,7274052050,10620,10620,10620,10610,1276
20241007,140600,7260505210,10620,10610,10620,10610,448
20241007,140500,7255751070,10620,10630,10630,10610,1563
20241007,140400,7239153250,10620,10620,10630,10620,860
20241007,140300,7230019870,10620,10620,10630,10620,1970
20241007,140200,7209098020,10630,10630,10630,10620,221
20241007,140100,7206749600,10620,10620,10620,10610,1681
20241007,140000,7188901380,10620,10610,10620,10610,752
20241007,135900,7180921130,10610,10630,10630,10610,314
20241007,135800,7177587290,10620,10620,10630,10610,6743
20241007,135700,7106011110,10620,10610,10630,10610,443
20241007,135600,7101308260,10610,10610,10620,10610,1172
20241007,135500,7088868040,10620,10610,10620,10610,545
20241007,135400,7083082600,10620,10610,10620,10600,1436
20241007,135300,7067848540,10600,10610,10610,10600,1065
20241007,135200,7056549970,10620,10620,10620,10610,5406
20241007,135100,6999185390,10610,10610,10620,10610,782
20241007,135000,6990883540,10610,10610,10620,10610,947
20241007,134900,6980833960,10610,10610,10620,10610,1080
20241007,134800,6969373410,10610,10620,10620,10610,1382
20241007,134700,6954708850,10620,10610,10620,10610,314
20241007,134600,6951376870,10610,10620,10620,10610,475
20241007,134500,6946334610,10620,10630,10630,10620,2282
20241007,134400,6922099590,10630,10620,10630,10620,783
20241007,134300,6913784120,10630,10620,10630,10620,652
20241007,134200,6906856600,10620,10620,10630,10620,1055
20241007,134100,6895649890,10630,10620,10630,10620,2000
20241007,134000,6874405800,10620,10630,10640,10620,2278
20241007,133900,6850190610,10640,10640,10640,10630,494
20241007,133800,6844938190,10640,10630,10640,10630,4194
20241007,133700,6800352950,10630,10630,10630,10620,1847
20241007,133600,6780722930,10630,10620,10630,10620,1465
20241007,133500,6765154120,10630,10620,10630,10620,1627
20241007,133400,6747875290,10620,10630,10640,10620,3241
20241007,133300,6713425120,10630,10630,10640,10630,738
20241007,133200,6705579950,10630,10640,10650,10630,1031
20241007,133100,6694612430,10650,10650,10650,10640,3224
20241007,133000,6660308860,10640,10640,10650,10640,636
20241007,132900,6653541230,10650,10630,10650,10630,1667
20241007,132800,6635806240,10640,10630,10640,10630,871
20241007,132700,6626545890,10630,10640,10650,10630,5808
20241007,132600,6564755150,10640,10630,10650,10630,1159
20241007,132500,6552424390,10630,10630,10640,10630,1855
20241007,132400,6532694790,10630,10630,10640,10630,592
20241007,132300,6526399960,10640,10640,10640,10630,1098
20241007,132200,6514722450,10630,10630,10640,10630,388
20241007,132100,6510597480,10630,10620,10640,10620,3879
20241007,132000,6469360180,10620,10620,10630,10620,374
20241007,131900,6465386270,10620,10620,10630,10620,1008
20241007,131800,6454681270,10620,10630,10630,10620,1340
20241007,131700,6440450270,10620,10630,10630,10620,753
20241007,131600,6432448380,10630,10620,10630,10610,818
20241007,131500,6423764290,10630,10610,10630,10610,929
20241007,131400,6413903060,10620,10620,10620,10610,285
20241007,131300,6410876500,10620,10630,10630,10620,799
20241007,131200,6402390000,10630,10620,10630,10610,2894
20241007,131100,6371657810,10620,10620,10620,10610,807
20241007,131000,6363089480,10610,10620,10620,10610,1126
20241007,130900,6351133930,10620,10600,10620,10600,7247
20241007,130800,6274283790,10600,10590,10600,10590,875
20241007,130700,6265012300,10600,10590,10600,10590,1038
20241007,130600,6254012840,10590,10600,10600,10590,448
20241007,130500,6249266520,10600,10600,10600,10590,510
20241007,130400,6243864400,10600,10590,10600,10590,229
20241007,130300,6241438640,10590,10600,10600,10590,654
20241007,130200,6234512700,10600,10590,10600,10590,531
20241007,130100,6228888010,10590,10590,10600,10590,374
20241007,130000,6224926450,10600,10590,10600,10580,463
20241007,125900,6220023790,10590,10590,10590,10580,798
20241007,125800,6211573290,10590,10590,10590,10580,423
20241007,125700,6207096450,10590,10590,10590,10580,549
20241007,125600,6201285520,10590,10590,10590,10580,566
20241007,125500,6195293400,10590,10580,10590,10580,891
20241007,125400,6185858240,10590,10580,10590,10580,1110
20241007,125300,6174107870,10590,10580,10590,10580,1006
20241007,125200,6163454630,10590,10590,10590,10580,672
20241007,125100,6156339940,10590,10590,10590,10580,810
20241007,125000,6147762250,10580,10580,10590,10580,365
20241007,124900,6143898970,10590,10580,10590,10580,986
20241007,124800,6133459770,10580,10580,10590,10580,859
20241007,124700,6124368280,10580,10580,10590,10580,752
20241007,124600,6116406040,10590,10590,10590,10580,742
20241007,124500,6108551270,10590,10590,10590,10580,1335
20241007,124400,6094423700,10580,10580,10590,10580,547
20241007,124300,6088635290,10580,10580,10590,10580,614
20241007,124200,6082137330,10590,10590,10590,10580,882
20241007,124100,6072801620,10590,10580,10590,10580,540
20241007,124000,6067084010,10580,10580,10590,10580,1011
20241007,123900,6056385500,10580,10590,10590,10580,304
20241007,123800,6053166450,10590,10590,10590,10580,488
20241007,123700,6048002770,10590,10580,10590,10580,147
20241007,123600,6046447260,10590,10580,10590,10580,740
20241007,123500,6038615550,10590,10590,10590,10580,369
20241007,123400,6034708580,10580,10580,10590,10580,369
20241007,123300,6030803170,10590,10580,10590,10580,460
20241007,123200,6025932880,10590,10590,10590,10580,833
20241007,123100,6017117500,10580,10590,10590,10580,207
20241007,123000,6014927250,10590,10590,10590,10580,446
20241007,122900,6010204160,10590,10580,10590,10580,2418
20241007,122800,5984604520,10580,10590,10590,10580,433
20241007,122700,5980020460,10590,10590,10590,10580,477
20241007,122600,5974970780,10590,10590,10590,10580,3293
20241007,122500,5940107090,10590,10600,10600,10590,586
20241007,122400,5933900240,10600,10600,10600,10590,890
20241007,122300,5924473930,10600,10600,10600,10590,901
20241007,122200,5914928620,10590,10590,10600,10590,741
20241007,122100,5907080340,10590,10590,10600,10590,398
20241007,122000,5902864950,10600,10590,10600,10590,1528
20241007,121900,5886680330,10600,10580,10600,10580,1113
20241007,121800,5874895440,10590,10580,10590,10580,636
20241007,121700,5868160500,10590,10590,10590,10580,1488
20241007,121600,5852404320,10590,10590,10590,10580,529
20241007,121500,5846802370,10590,10590,10590,10580,333
20241007,121400,5843277890,10580,10590,10590,10580,945
20241007,121300,5833271020,10590,10580,10590,10580,644
20241007,121200,5826454140,10580,10580,10590,10580,326
20241007,121100,5823002270,10590,10590,10590,10580,647
20241007,121000,5816155480,10590,10580,10590,10580,1473
20241007,120900,5800557500,10590,10590,10590,10580,449
20241007,120800,5795805960,10580,10580,10590,10580,160
20241007,120700,5794112610,10590,10580,10590,10580,1541
20241007,120600,5777795720,10590,10590,10590,10580,327
20241007,120500,5774333420,10590,10590,10590,10580,199
20241007,120400,5772226390,10580,10580,10590,10580,755
20241007,120300,5764236430,10580,10590,10590,10580,628
20241007,120200,5757585990,10590,10590,10590,10580,841
20241007,120100,5748686150,10580,10590,10590,10580,914
20241007,120000,5739015220,10580,10590,10590,10580,555
20241007,115900,5733139690,10590,10580,10590,10580,585
20241007,115800,5726945760,10580,10580,10590,10570,2619
20241007,115700,5699236250,10580,10580,10580,10570,486
20241007,115600,5694099080,10570,10570,10580,10570,561
20241007,115500,5688167220,10570,10570,10580,10570,583
20241007,115400,5682001980,10570,10580,10590,10570,2275
20241007,115300,5657932630,10590,10590,10590,10580,939
20241007,115200,5647990220,10580,10570,10590,10570,1844
20241007,115100,5628480750,10580,10570,10580,10560,897
20241007,115000,5618999610,10570,10570,10570,10560,307
20241007,114900,5615757460,10570,10560,10570,10560,1193
20241007,114800,5603149150,10560,10550,10570,10550,391
20241007,114700,5599021900,10550,10560,10560,10550,1178
20241007,114600,5586591260,10560,10560,10560,10550,484
20241007,114500,5581481900,10560,10560,10560,10550,942
20241007,114400,5571538360,10560,10560,10560,10550,738
20241007,114300,5563747020,10560,10550,10560,10550,197
20241007,114200,5561667010,10560,10540,10560,10540,1191
20241007,114100,5549103740,10550,10540,10550,10540,373
20241007,114000,5545170750,10540,10550,10550,10540,797
20241007,113900,5536763900,10540,10550,10550,10540,1321
20241007,113800,5522829020,10550,10550,10550,10540,8175
20241007,113700,5436586880,10540,10550,10550,10540,451
20241007,113600,5431833260,10540,10540,10540,10530,1628
20241007,113500,5414674300,10530,10540,10550,10530,966
20241007,113400,5404494240,10550,10540,10550,10540,1557
20241007,113300,5388076200,10550,10540,10550,10540,783
20241007,113200,5379821570,10550,10550,10550,10540,998
20241007,113100,5369302490,10550,10540,10550,10540,308
20241007,113000,5366055070,10540,10540,10550,10530,293
20241007,112900,5362965930,10530,10540,10540,10530,1926
20241007,112800,5342671530,10540,10530,10540,10530,3487
20241007,112700,5305922470,10540,10530,10540,10530,1506
20241007,112600,5290052560,10540,10540,10540,10530,385
20241007,112500,5285996650,10540,10530,10540,10530,541
20241007,112400,5280298590,10530,10540,10540,10530,12855
20241007,112300,5144823470,10550,10550,10550,10540,5830
20241007,112200,5083375090,10540,10550,10550,10540,204
20241007,112100,5081223170,10540,10550,10550,10540,627
20241007,112000,5074613890,10550,10550,10550,10540,958
20241007,111900,5064511850,10550,10540,10550,10540,1556
20241007,111800,5048103410,10530,10530,10540,10530,1206
20241007,111700,5035404020,10540,10550,10550,10530,4749
20241007,111600,4985354730,10550,10540,10550,10530,2525
20241007,111500,4958753020,10540,10530,10540,10520,1636
20241007,111400,4941526610,10530,10530,10530,10520,1848
20241007,111300,4922069500,10530,10530,10530,10520,1337
20241007,111200,4908003180,10530,10530,10550,10520,6617
20241007,111100,4838214450,10520,10530,10530,10520,691
20241007,111000,4830939960,10530,10530,10530,10520,1463
20241007,110900,4815539160,10520,10530,10530,10520,533
20241007,110800,4809931350,10530,10520,10530,10520,799
20241007,110700,4801519880,10530,10530,10530,10520,881
20241007,110600,4792244540,10520,10530,10530,10520,1795
20241007,110500,4773346860,10530,10520,10530,10520,868
20241007,110400,4764210810,10520,10530,10530,10520,516
20241007,110300,4758781490,10530,10520,10530,10520,926
20241007,110200,4749035360,10530,10520,10530,10520,3034
20241007,110100,4717116640,10520,10530,10530,10520,262
20241007,110000,4714357960,10530,10520,10530,10510,1645
20241007,105900,4697054100,10520,10510,10520,10510,4989
20241007,105800,4644595060,10510,10520,10520,10510,5547
20241007,105700,4586292070,10520,10520,10530,10510,9092
20241007,105600,4490632220,10520,10530,10530,10520,472
20241007,105500,4485666490,10530,10520,10530,10520,557
20241007,105400,4479806510,10520,10520,10530,10520,841
20241007,105300,4470958570,10520,10510,10530,10510,5135
20241007,105200,4416937930,10520,10510,10520,10510,4731
20241007,105100,4367176230,10510,10520,10520,10510,1703
20241007,105000,4349267000,10520,10530,10530,10510,17730
20241007,104900,4162792660,10530,10550,10550,10520,24587
20241007,104800,3903847200,10550,10550,10560,10550,585
20241007,104700,3897675060,10550,10560,10560,10550,407
20241007,104600,3893380000,10560,10550,10560,10550,1106
20241007,104500,3881710500,10550,10560,10560,10550,538
20241007,104400,3876034410,10560,10570,10580,10550,5649
20241007,104300,3816341020,10570,10560,10570,10560,337
20241007,104200,3812780750,10570,10560,10570,10560,1588
20241007,104100,3796001040,10560,10570,10570,10550,446
20241007,104000,3791290660,10570,10570,10570,10560,185
20241007,103900,3789336940,10570,10570,10570,10560,900
20241007,103800,3779830570,10560,10560,10570,10560,258
20241007,103700,3777105490,10570,10570,10570,10560,651
20241007,103600,3770229410,10560,10560,10570,10560,289
20241007,103500,3767176900,10570,10560,10570,10550,2888
20241007,103400,3736690630,10570,10550,10570,10550,1617
20241007,103300,3719604240,10560,10560,10570,10560,1210
20241007,103200,3706821800,10560,10540,10560,10540,4154
20241007,103100,3662985980,10540,10540,10550,10540,387
20241007,103000,3658906580,10540,10550,10550,10540,312
20241007,102900,3655617960,10550,10540,10550,10540,376
20241007,102800,3651654560,10550,10550,10550,10540,677
20241007,102700,3644514760,10550,10560,10560,10540,758
20241007,102600,3636521550,10550,10560,10560,10550,1422
20241007,102500,3621517800,10560,10560,10560,10550,546
20241007,102400,3615754090,10550,10550,10560,10550,551
20241007,102300,3609938740,10550,10560,10560,10550,325
20241007,102200,3606508900,10560,10540,10560,10540,2307
20241007,102100,3582169510,10530,10530,10530,10520,1486
20241007,102000,3566522430,10530,10540,10540,10530,554
20241007,101900,3560688780,10530,10530,10530,10520,2298
20241007,101800,3536494900,10530,10530,10530,10520,2603
20241007,101700,3509093090,10530,10540,10540,10520,6072
20241007,101600,3445157050,10530,10540,10540,10530,2909
20241007,101500,3414521970,10530,10530,10540,10530,1038
20241007,101400,3403591550,10530,10530,10540,10530,896
20241007,101300,3394156070,10540,10550,10560,10530,8455
20241007,101200,3305048420,10540,10550,10550,10540,664
20241007,101100,3298047400,10560,10550,10560,10540,2924
20241007,101000,3267203450,10550,10540,10550,10540,859
20241007,100900,3258147330,10550,10550,10560,10540,2512
20241007,100800,3231645760,10550,10550,10550,10540,1763
20241007,100700,3213054120,10550,10550,10570,10540,2238
20241007,100600,3189442240,10560,10560,10560,10550,4389
20241007,100500,3143099220,10550,10550,10560,10540,1334
20241007,100400,3129027890,10560,10550,10560,10540,2016
20241007,100300,3107768460,10550,10550,10560,10540,289
20241007,100200,3104719600,10550,10550,10560,10540,2287
20241007,100100,3080600770,10550,10540,10550,10530,4727
20241007,100000,3030778460,10540,10550,10550,10540,3637
20241007,095900,2992430300,10540,10540,10550,10540,746
20241007,095800,2984567450,10540,10540,10550,10540,1343
20241007,095700,2970412010,10540,10550,10550,10540,405
20241007,095600,2966141450,10550,10550,10550,10540,950
20241007,095500,2956119000,10550,10540,10550,10540,503
20241007,095400,2950815570,10540,10550,10550,10540,2254
20241007,095300,2927041950,10550,10550,10550,10540,1340
20241007,095200,2912909640,10550,10560,10560,10540,1164
20241007,095100,2900633620,10540,10550,10550,10540,3998
20241007,095000,2858483280,10570,10550,10570,10550,2749
20241007,094900,2829471600,10550,10570,10570,10540,3391
20241007,094800,2793686670,10570,10570,10570,10560,5837
20241007,094700,2732019920,10570,10560,10570,10560,366
20241007,094600,2728153750,10560,10550,10560,10550,2112
20241007,094500,2705859790,10550,10550,10560,10550,180
20241007,094400,2703960540,10550,10550,10560,10540,7109
20241007,094300,2628967310,10540,10540,10550,10540,215
20241007,094200,2626701000,10540,10530,10540,10530,3699
20241007,094100,2587745590,10540,10540,10560,10520,11522
20241007,094000,2466468480,10540,10540,10550,10530,410
20241007,093900,2462149100,10540,10550,10550,10530,1768
20241007,093800,2443516300,10540,10540,10550,10530,794
20241007,093700,2435154950,10530,10530,10550,10530,695
20241007,093600,2427831180,10550,10530,10550,10530,819
20241007,093500,2419204580,10520,10550,10550,10520,368
20241007,093400,2415329410,10550,10530,10550,10530,1777
20241007,093300,2396612980,10530,10520,10530,10520,3602
20241007,093200,2358712870,10520,10520,10530,10520,2870
20241007,093100,2328519380,10520,10530,10530,10510,1548
20241007,093000,2312233200,10530,10530,10530,10520,489
20241007,092900,2307088500,10520,10520,10540,10510,3520
20241007,092800,2270057450,10520,10510,10530,10500,4217
20241007,092700,2225736630,10510,10550,10550,10510,18076
20241007,092600,2035421400,10540,10550,10550,10540,2277
20241007,092500,2011401000,10540,10550,10550,10540,519
20241007,092400,2005927660,10540,10550,10560,10540,6526
20241007,092300,1937113890,10550,10550,10560,10540,5680
20241007,092200,1877189980,10550,10580,10580,10550,4216
20241007,092100,1832651790,10580,10570,10580,10570,1351
20241007,092000,1818366190,10570,10570,10580,10560,3179
20241007,091900,1784768160,10570,10570,10580,10560,2433
20241007,091800,1759051390,10570,10560,10580,10560,1895
20241007,091700,1739029980,10570,10560,10570,10550,1635
20241007,091600,1721770990,10550,10560,10560,10540,2300
20241007,091500,1697504950,10540,10580,10580,10540,493
20241007,091400,1692299580,10530,10540,10570,10520,7165
20241007,091300,1616716060,10550,10520,10550,10510,10447
20241007,091200,1506776350,10520,10510,10530,10510,3634
20241007,091100,1468562880,10510,10520,10530,10500,11246
20241007,091000,1350423640,10530,10530,10540,10520,3853
20241007,090900,1309839770,10530,10530,10540,10520,2062
20241007,090800,1288127110,10530,10490,10530,10490,2602
20241007,090700,1260741670,10490,10480,10520,10470,12148
20241007,090600,1133360080,10480,10480,10490,10470,3694
20241007,090500,1094647800,10480,10490,10500,10470,12056
20241007,090400,968315000,10500,10540,10550,10490,21966
20241007,090300,737369930,10550,10560,10570,10550,10333
20241007,090200,628312690,10560,10600,10610,10560,17508
20241007,090100,442965050,10610,10680,10690,10600,28528
20241007,090000,139520840,10700,10680,10710,10660,13060