KissMeData/032820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192000,20349016325,2235,2235,2235,2235,88752
20241007,191900,20349016325,2235,2235,2235,2235,0
20241007,191800,20349016325,2235,2235,2235,2235,0
20241007,191700,20349016325,2235,2235,2235,2235,0
20241007,191600,20349016325,2235,2235,2235,2235,0
20241007,191500,20349016325,2235,2235,2235,2235,0
20241007,191400,20349016325,2235,2235,2235,2235,0
20241007,191300,20349016325,2235,2235,2235,2235,0
20241007,191200,20349016325,2235,2235,2235,2235,0
20241007,191100,20349016325,2235,2235,2235,2235,0
20241007,191000,20349016325,2235,2235,2235,2235,0
20241007,190900,20349016325,2235,2235,2235,2235,0
20241007,190800,20349016325,2235,2235,2235,2235,0
20241007,190700,20349016325,2235,2235,2235,2235,0
20241007,190600,20349016325,2235,2235,2235,2235,0
20241007,190500,20349016325,2235,2235,2235,2235,0
20241007,190400,20349016325,2235,2235,2235,2235,0
20241007,190300,20349016325,2235,2235,2235,2235,0
20241007,190200,20349016325,2235,2235,2235,2235,0
20241007,190100,20349016325,2235,2235,2235,2235,0
20241007,190000,20349016325,2235,2235,2235,2235,0
20241007,185900,20349016325,2235,2235,2235,2235,0
20241007,185800,20349016325,2235,2235,2235,2235,0
20241007,185700,20349016325,2235,2235,2235,2235,0
20241007,185600,20349016325,2235,2235,2235,2235,0
20241007,185500,20349016325,2235,2235,2235,2235,0
20241007,185400,20349016325,2235,2235,2235,2235,0
20241007,185300,20349016325,2235,2235,2235,2235,0
20241007,185200,20349016325,2235,2235,2235,2235,0
20241007,185100,20349016325,2235,2235,2235,2235,0
20241007,185000,20349016325,2235,2235,2235,2235,88752
20241007,184900,20349016325,2235,2235,2235,2235,0
20241007,184800,20349016325,2235,2235,2235,2235,0
20241007,184700,20349016325,2235,2235,2235,2235,0
20241007,184600,20349016325,2235,2235,2235,2235,0
20241007,184500,20349016325,2235,2235,2235,2235,0
20241007,184400,20349016325,2235,2235,2235,2235,0
20241007,184300,20349016325,2235,2235,2235,2235,0
20241007,184200,20349016325,2235,2235,2235,2235,0
20241007,184100,20349016325,2235,2235,2235,2235,0
20241007,184000,20349016325,2235,2235,2235,2235,0
20241007,183900,20349016325,2235,2235,2235,2235,0
20241007,183800,20349016325,2235,2235,2235,2235,0
20241007,183700,20349016325,2235,2235,2235,2235,0
20241007,183600,20349016325,2235,2235,2235,2235,0
20241007,183500,20349016325,2235,2235,2235,2235,0
20241007,183400,20349016325,2235,2235,2235,2235,0
20241007,183300,20349016325,2235,2235,2235,2235,0
20241007,183200,20349016325,2235,2235,2235,2235,0
20241007,183100,20349016325,2235,2235,2235,2235,0
20241007,183000,20349016325,2235,2235,2235,2235,0
20241007,182900,20349016325,2235,2235,2235,2235,0
20241007,182800,20349016325,2235,2235,2235,2235,0
20241007,182700,20349016325,2235,2235,2235,2235,0
20241007,182600,20349016325,2235,2235,2235,2235,0
20241007,182500,20349016325,2235,2235,2235,2235,0
20241007,182400,20349016325,2235,2235,2235,2235,0
20241007,182300,20349016325,2235,2235,2235,2235,0
20241007,182200,20349016325,2235,2235,2235,2235,0
20241007,182100,20349016325,2235,2235,2235,2235,0
20241007,182000,20349016325,2235,2235,2235,2235,88752
20241007,181900,20349016325,2235,2235,2235,2235,0
20241007,181800,20349016325,2235,2235,2235,2235,0
20241007,181700,20349016325,2235,2235,2235,2235,0
20241007,181600,20349016325,2235,2235,2235,2235,0
20241007,181500,20349016325,2235,2235,2235,2235,0
20241007,181400,20349016325,2235,2235,2235,2235,0
20241007,181300,20349016325,2235,2235,2235,2235,0
20241007,181200,20349016325,2235,2235,2235,2235,0
20241007,181100,20349016325,2235,2235,2235,2235,0
20241007,181000,20349016325,2235,2235,2235,2235,0
20241007,180900,20349016325,2235,2235,2235,2235,0
20241007,180800,20349016325,2235,2235,2235,2235,0
20241007,180700,20349016325,2235,2235,2235,2235,0
20241007,180600,20349016325,2235,2235,2235,2235,0
20241007,180500,20349016325,2235,2235,2235,2235,0
20241007,180400,20349016325,2235,2235,2235,2235,0
20241007,180300,20349016325,2235,2235,2235,2235,0
20241007,180200,20349016325,2235,2235,2235,2235,0
20241007,180100,20349016325,2235,2235,2235,2235,0
20241007,180000,20349016325,2235,2235,2235,2235,0
20241007,175900,20349016325,2235,2235,2235,2235,0
20241007,175800,20349016325,2235,2235,2235,2235,0
20241007,175700,20349016325,2235,2235,2235,2235,0
20241007,175600,20349016325,2235,2235,2235,2235,0
20241007,175500,20349016325,2235,2235,2235,2235,0
20241007,175400,20349016325,2235,2235,2235,2235,0
20241007,175300,20349016325,2235,2235,2235,2235,0
20241007,175200,20349016325,2235,2235,2235,2235,0
20241007,175100,20349016325,2235,2235,2235,2235,0
20241007,175000,20349016325,2235,2235,2235,2235,88752
20241007,174900,20349016325,2235,2235,2235,2235,0
20241007,174800,20349016325,2235,2235,2235,2235,0
20241007,174700,20349016325,2235,2235,2235,2235,0
20241007,174600,20349016325,2235,2235,2235,2235,0
20241007,174500,20349016325,2235,2235,2235,2235,0
20241007,174400,20349016325,2235,2235,2235,2235,0
20241007,174300,20349016325,2235,2235,2235,2235,0
20241007,174200,20349016325,2235,2235,2235,2235,0
20241007,174100,20349016325,2235,2235,2235,2235,0
20241007,174000,20349016325,2235,2235,2235,2235,0
20241007,173900,20349016325,2235,2235,2235,2235,0
20241007,173800,20349016325,2235,2235,2235,2235,0
20241007,173700,20349016325,2235,2235,2235,2235,0
20241007,173600,20349016325,2235,2235,2235,2235,0
20241007,173500,20349016325,2235,2235,2235,2235,0
20241007,173400,20349016325,2235,2235,2235,2235,0
20241007,173300,20349016325,2235,2235,2235,2235,0
20241007,173200,20349016325,2235,2235,2235,2235,0
20241007,173100,20349016325,2235,2235,2235,2235,0
20241007,173000,20349016325,2235,2235,2235,2235,0
20241007,172900,20349016325,2235,2235,2235,2235,0
20241007,172800,20349016325,2235,2235,2235,2235,0
20241007,172700,20349016325,2235,2235,2235,2235,0
20241007,172600,20349016325,2235,2235,2235,2235,0
20241007,172500,20349016325,2235,2235,2235,2235,0
20241007,172400,20349016325,2235,2235,2235,2235,0
20241007,172300,20349016325,2235,2235,2235,2235,0
20241007,172200,20349016325,2235,2235,2235,2235,0
20241007,172100,20349016325,2235,2235,2235,2235,0
20241007,172000,20349016325,2235,2235,2235,2235,88752
20241007,171900,20349016325,2235,2235,2235,2235,0
20241007,171800,20349016325,2235,2235,2235,2235,0
20241007,171700,20349016325,2235,2235,2235,2235,0
20241007,171600,20349016325,2235,2235,2235,2235,0
20241007,171500,20349016325,2235,2235,2235,2235,0
20241007,171400,20349016325,2235,2235,2235,2235,0
20241007,171300,20349016325,2235,2235,2235,2235,0
20241007,171200,20349016325,2235,2235,2235,2235,0
20241007,171100,20349016325,2235,2235,2235,2235,0
20241007,171000,20349016325,2235,2235,2235,2235,0
20241007,170900,20349016325,2235,2235,2235,2235,0
20241007,170800,20349016325,2235,2235,2235,2235,0
20241007,170700,20349016325,2235,2235,2235,2235,0
20241007,170600,20349016325,2235,2235,2235,2235,0
20241007,170500,20349016325,2235,2235,2235,2235,0
20241007,170400,20349016325,2235,2235,2235,2235,0
20241007,170300,20349016325,2235,2235,2235,2235,0
20241007,170200,20349016325,2235,2235,2235,2235,0
20241007,170100,20349016325,2235,2235,2235,2235,0
20241007,170000,20349016325,2235,2235,2235,2235,0
20241007,165900,20349016325,2235,2235,2235,2235,0
20241007,165800,20349016325,2235,2235,2235,2235,0
20241007,165700,20349016325,2235,2235,2235,2235,0
20241007,165600,20349016325,2235,2235,2235,2235,0
20241007,165500,20349016325,2235,2235,2235,2235,0
20241007,165400,20349016325,2235,2235,2235,2235,0
20241007,165300,20349016325,2235,2235,2235,2235,0
20241007,165200,20349016325,2235,2235,2235,2235,0
20241007,165100,20349016325,2235,2235,2235,2235,0
20241007,165000,20349016325,2235,2235,2235,2235,88752
20241007,164900,20349016325,2235,2235,2235,2235,0
20241007,164800,20349016325,2235,2235,2235,2235,0
20241007,164700,20349016325,2235,2235,2235,2235,0
20241007,164600,20349016325,2235,2235,2235,2235,0
20241007,164500,20349016325,2235,2235,2235,2235,0
20241007,164400,20349016325,2235,2235,2235,2235,0
20241007,164300,20349016325,2235,2235,2235,2235,0
20241007,164200,20349016325,2235,2235,2235,2235,0
20241007,164100,20349016325,2235,2235,2235,2235,0
20241007,164000,20349016325,2235,2235,2235,2235,0
20241007,163900,20349016325,2235,2235,2235,2235,0
20241007,163800,20349016325,2235,2235,2235,2235,0
20241007,163700,20349016325,2235,2235,2235,2235,0
20241007,163600,20349016325,2235,2235,2235,2235,0
20241007,163500,20349016325,2235,2235,2235,2235,0
20241007,163400,20349016325,2235,2235,2235,2235,0
20241007,163300,20349016325,2235,2235,2235,2235,0
20241007,163200,20349016325,2235,2235,2235,2235,0
20241007,163100,20349016325,2235,2235,2235,2235,0
20241007,163000,20349016325,2235,2235,2235,2235,0
20241007,162900,20349016325,2235,2235,2235,2235,0
20241007,162800,20349016325,2235,2235,2235,2235,0
20241007,162700,20349016325,2235,2235,2235,2235,0
20241007,162600,20349016325,2235,2235,2235,2235,0
20241007,162500,20349016325,2235,2235,2235,2235,0
20241007,162400,20349016325,2235,2235,2235,2235,0
20241007,162300,20349016325,2235,2235,2235,2235,0
20241007,162200,20349016325,2235,2235,2235,2235,0
20241007,162100,20349016325,2235,2235,2235,2235,0
20241007,162000,20349016325,2235,2235,2235,2235,88752
20241007,161900,20349016325,2235,2235,2235,2235,0
20241007,161800,20349016325,2235,2235,2235,2235,0
20241007,161700,20349016325,2235,2235,2235,2235,0
20241007,161600,20349016325,2235,2235,2235,2235,0
20241007,161500,20349016325,2235,2235,2235,2235,0
20241007,161400,20349016325,2235,2235,2235,2235,0
20241007,161300,20349016325,2235,2235,2235,2235,0
20241007,161200,20349016325,2235,2235,2235,2235,0
20241007,161100,20349016325,2235,2235,2235,2235,0
20241007,161000,20349016325,2235,2235,2235,2235,0
20241007,160900,20349016325,2235,2235,2235,2235,0
20241007,160800,20349016325,2235,2235,2235,2235,0
20241007,160700,20349016325,2235,2235,2235,2235,0
20241007,160600,20349016325,2235,2235,2235,2235,0
20241007,160500,20349016325,2235,2235,2235,2235,0
20241007,160400,20349016325,2235,2235,2235,2235,0
20241007,160300,20349016325,2235,2235,2235,2235,0
20241007,160200,20349016325,2235,2235,2235,2235,0
20241007,160100,20349016325,2235,2235,2235,2235,0
20241007,160000,20349016325,2235,2235,2235,2235,0
20241007,155900,20349016325,2235,2235,2235,2235,0
20241007,155800,20349016325,2235,2235,2235,2235,0
20241007,155700,20349016325,2235,2235,2235,2235,0
20241007,155600,20349016325,2235,2235,2235,2235,0
20241007,155500,20349016325,2235,2235,2235,2235,0
20241007,155400,20349016325,2235,2235,2235,2235,0
20241007,155300,20349016325,2235,2235,2235,2235,0
20241007,155200,20349016325,2235,2235,2235,2235,0
20241007,155100,20349016325,2235,2235,2235,2235,0
20241007,155000,20349016325,2235,2235,2235,2235,88752
20241007,154900,20349016325,2235,2235,2235,2235,0
20241007,154800,20349016325,2235,2235,2235,2235,0
20241007,154700,20349016325,2235,2235,2235,2235,0
20241007,154600,20349016325,2235,2235,2235,2235,0
20241007,154500,20349016325,2235,2235,2235,2235,0
20241007,154400,20349016325,2235,2235,2235,2235,0
20241007,154300,20349016325,2235,2235,2235,2235,0
20241007,154200,20349016325,2235,2235,2235,2235,0
20241007,154100,20349016325,2235,2235,2235,2235,0
20241007,154000,20349016325,2235,2235,2235,2235,0
20241007,153900,20349016325,2235,2235,2235,2235,0
20241007,153800,20349016325,2235,2235,2235,2235,0
20241007,153700,20349016325,2235,2235,2235,2235,0
20241007,153600,20349016325,2235,2235,2235,2235,0
20241007,153500,20349016325,2235,2235,2235,2235,0
20241007,153400,20349016325,2235,2235,2235,2235,0
20241007,153300,20349016325,2235,2235,2235,2235,0
20241007,153200,20349016325,2235,2235,2235,2235,0
20241007,153100,20349016325,2235,2235,2235,2235,0
20241007,153000,20349016325,2235,2235,2235,2235,88752
20241007,152900,20150655605,2235,2235,2235,2235,0
20241007,152800,20150655605,2235,2235,2235,2235,0
20241007,152700,20150655605,2235,2235,2235,2235,0
20241007,152600,20150655605,2235,2235,2235,2235,0
20241007,152500,20150655605,2235,2235,2235,2235,0
20241007,152400,20150655605,2235,2235,2235,2235,0
20241007,152300,20150655605,2235,2235,2235,2235,0
20241007,152200,20150655605,2235,2235,2235,2235,0
20241007,152100,20150655605,2235,2235,2235,2235,0
20241007,152000,20150655605,2235,2235,2235,2235,0
20241007,151900,20150655605,2235,2235,2240,2230,14175
20241007,151800,20118971040,2230,2235,2240,2230,10689
20241007,151700,20095076565,2235,2235,2240,2235,14012
20241007,151600,20063737910,2235,2235,2240,2230,10094
20241007,151500,20041178860,2240,2235,2240,2235,15072
20241007,151400,20007438385,2235,2240,2240,2230,46833
20241007,151300,19902959730,2230,2235,2240,2230,29066
20241007,151200,19838031985,2235,2240,2240,2235,20521
20241007,151100,19792142235,2240,2245,2245,2240,26883
20241007,151000,19731914595,2245,2240,2245,2240,5414
20241007,150900,19719777830,2240,2245,2245,2240,13609
20241007,150800,19689282355,2245,2240,2245,2240,2883
20241007,150700,19682823540,2240,2245,2245,2240,5902
20241007,150600,19669600705,2245,2245,2245,2240,11610
20241007,150500,19643593650,2240,2240,2245,2240,9932
20241007,150400,19621340005,2245,2240,2245,2240,699
20241007,150300,19619773490,2245,2240,2245,2240,4201
20241007,150200,19610351540,2240,2245,2250,2240,2913
20241007,150100,19603818515,2245,2245,2250,2240,4348
20241007,150000,19594057295,2245,2240,2250,2240,8105
20241007,145900,19575860885,2245,2245,2245,2240,10065
20241007,145800,19553314960,2245,2245,2250,2245,18458
20241007,145700,19511876735,2245,2245,2250,2245,1137
20241007,145600,19509323085,2250,2245,2250,2245,3406
20241007,145500,19501674395,2245,2250,2250,2245,1958
20241007,145400,19497278675,2245,2245,2250,2245,2070
20241007,145300,19492629670,2245,2245,2250,2245,1313
20241007,145200,19489678715,2245,2245,2250,2245,1085
20241007,145100,19487242875,2245,2245,2250,2245,4774
20241007,145000,19476523215,2245,2245,2250,2240,13374
20241007,144900,19446525280,2240,2240,2245,2240,11665
20241007,144800,19420341125,2240,2245,2245,2235,23897
20241007,144700,19366814300,2240,2240,2245,2240,12537
20241007,144600,19338731415,2240,2240,2245,2240,10047
20241007,144500,19316226110,2240,2245,2245,2240,3402
20241007,144400,19308598575,2245,2240,2245,2240,1109
20241007,144300,19306110660,2245,2245,2245,2240,6061
20241007,144200,19292503765,2245,2245,2250,2240,11947
20241007,144100,19265689195,2240,2245,2245,2240,15951
20241007,144000,19229952345,2245,2245,2250,2245,3992
20241007,143900,19220988855,2250,2245,2250,2245,20687
20241007,143800,19174546410,2245,2250,2250,2245,7692
20241007,143700,19157274015,2250,2245,2250,2245,6683
20241007,143600,19142255455,2245,2245,2250,2245,2619
20241007,143500,19136375125,2245,2245,2250,2245,2728
20241007,143400,19130239700,2250,2250,2250,2245,6992
20241007,143300,19114508760,2250,2250,2255,2245,2334
20241007,143200,19109259455,2250,2255,2255,2245,1848
20241007,143100,19105105705,2250,2250,2255,2250,6265
20241007,143000,19091009430,2250,2250,2255,2250,9417
20241007,142900,19069821015,2255,2250,2255,2250,14231
20241007,142800,19037778635,2250,2250,2255,2250,3282
20241007,142700,19030384135,2250,2250,2255,2250,6381
20241007,142600,19016026780,2250,2255,2255,2250,2188
20241007,142500,19011101125,2250,2255,2255,2250,2009
20241007,142400,19006579435,2250,2250,2255,2250,2519
20241007,142300,19000911635,2250,2250,2255,2250,680
20241007,142200,18999381465,2250,2250,2255,2250,4939
20241007,142100,18988266840,2250,2250,2255,2250,7260
20241007,142000,18971908435,2250,2250,2255,2250,7510
20241007,141900,18954975125,2255,2250,2255,2250,6046
20241007,141800,18941346700,2255,2250,2255,2250,13096
20241007,141700,18911815405,2250,2255,2255,2250,4038
20241007,141600,18902709980,2250,2250,2255,2250,718
20241007,141500,18901092780,2250,2250,2255,2250,3309
20241007,141400,18893647375,2250,2250,2255,2250,4576
20241007,141300,18883348530,2250,2250,2255,2245,37391
20241007,141200,18799226220,2245,2245,2250,2240,10941
20241007,141100,18774664105,2245,2240,2250,2240,21846
20241007,141000,18725664350,2240,2245,2250,2240,56190
20241007,140900,18599706725,2245,2245,2250,2245,5322
20241007,140800,18587758810,2250,2245,2250,2245,7075
20241007,140700,18571874130,2245,2245,2250,2245,4144
20241007,140600,18562570795,2245,2250,2250,2245,6924
20241007,140500,18547023540,2245,2245,2245,2245,10882
20241007,140400,18522593450,2245,2250,2250,2245,4610
20241007,140300,18512239050,2250,2245,2250,2245,1358
20241007,140200,18509187400,2250,2245,2250,2245,6559
20241007,140100,18494449160,2250,2245,2250,2245,4755
20241007,140000,18483771625,2245,2250,2250,2245,11305
20241007,135900,18458360605,2250,2250,2250,2245,1485
20241007,135800,18455020430,2250,2245,2250,2240,7619
20241007,135700,18437913210,2240,2250,2250,2240,13079
20241007,135600,18408553250,2250,2245,2255,2240,84700
20241007,135500,18218423580,2245,2255,2255,2245,30484
20241007,135400,18149841415,2250,2255,2255,2250,2087
20241007,135300,18145138985,2255,2255,2255,2250,11513
20241007,135200,18119220860,2255,2255,2255,2250,11858
20241007,135100,18092494880,2255,2255,2260,2250,15102
20241007,135000,18058445020,2255,2250,2255,2250,2677
20241007,134900,18052417700,2255,2250,2255,2250,6688
20241007,134800,18037366655,2250,2255,2255,2250,9336
20241007,134700,18016357375,2250,2250,2255,2250,10067
20241007,134600,17993705615,2250,2255,2255,2250,3834
20241007,134500,17985073040,2255,2250,2255,2250,5956
20241007,134400,17971671895,2255,2250,2255,2250,9301
20241007,134300,17950744300,2255,2255,2255,2250,22835
20241007,134200,17899349555,2255,2260,2260,2250,6623
20241007,134100,17884412940,2260,2255,2260,2250,15081
20241007,134000,17850410960,2255,2260,2260,2250,8994
20241007,133900,17830129455,2260,2255,2260,2255,5887
20241007,133800,17816831500,2255,2255,2260,2255,5279
20241007,133700,17804927060,2255,2260,2260,2255,22410
20241007,133600,17754336300,2255,2250,2260,2250,20974
20241007,133500,17707057040,2250,2250,2255,2245,13073
20241007,133400,17677638035,2250,2250,2255,2245,44641
20241007,133300,17577218825,2250,2255,2255,2250,9807
20241007,133200,17555137425,2255,2255,2255,2250,10000
20241007,133100,17532622215,2255,2255,2260,2250,6830
20241007,133000,17517228470,2260,2250,2260,2250,28834
20241007,132900,17452281515,2250,2250,2255,2250,20474
20241007,132800,17406209665,2250,2255,2255,2250,17351
20241007,132700,17367141180,2255,2255,2255,2250,7530
20241007,132600,17350172510,2255,2255,2260,2250,30483
20241007,132500,17281491490,2255,2255,2260,2250,21015
20241007,132400,17234102020,2250,2255,2260,2250,57300
20241007,132300,17105066575,2255,2255,2260,2255,9727
20241007,132200,17083127255,2260,2255,2260,2255,15688
20241007,132100,17047744260,2255,2260,2260,2255,15414
20241007,132000,17012976940,2255,2250,2260,2250,30277
20241007,131900,16944747775,2250,2255,2260,2250,49704
20241007,131800,16832727690,2260,2260,2260,2250,24992
20241007,131700,16776371520,2260,2265,2265,2255,34644
20241007,131600,16698152115,2265,2260,2265,2255,38017
20241007,131500,16612304620,2260,2255,2260,2255,23192
20241007,131400,16559967615,2255,2260,2265,2255,98026
20241007,131300,16338647560,2260,2270,2270,2260,40710
20241007,131200,16246525540,2270,2270,2275,2265,28338
20241007,131100,16182232590,2275,2265,2275,2265,63522
20241007,131000,16037960045,2270,2275,2275,2265,61336
20241007,130900,15898701270,2275,2265,2280,2260,57738
20241007,130800,15767553600,2265,2270,2275,2260,32233
20241007,130700,15694558665,2265,2275,2275,2260,78870
20241007,130600,15515600270,2275,2275,2280,2265,73496
20241007,130500,15348772265,2275,2270,2280,2265,170727
20241007,130400,14960800645,2270,2260,2270,2255,50268
20241007,130300,14846986455,2260,2255,2270,2255,86179
20241007,130200,14652237420,2260,2255,2260,2250,79889
20241007,130100,14471946690,2255,2270,2270,2250,187498
20241007,130000,14048970460,2265,2265,2275,2260,74145
20241007,125900,13880720925,2260,2280,2290,2260,306441
20241007,125800,13184101195,2280,2280,2285,2270,208761
20241007,125700,12708478295,2280,2310,2315,2265,591375
20241007,125600,11356533400,2305,2320,2325,2295,385194
20241007,125500,10467819640,2320,2340,2345,2310,418967
20241007,125400,9491864765,2335,2315,2360,2310,869815
20241007,125300,7457934050,2310,2305,2315,2290,377682
20241007,125200,6587533915,2305,2265,2315,2250,545097
20241007,125100,5339420460,2265,2215,2270,2215,492245
20241007,125000,4234599345,2215,2210,2215,2210,11089
20241007,124900,4210051760,2210,2210,2210,2210,4757
20241007,124800,4199538790,2215,2210,2215,2210,2068
20241007,124700,4194968505,2210,2215,2215,2210,212
20241007,124600,4194499430,2215,2215,2215,2210,249
20241007,124500,4193948635,2215,2210,2215,2210,18442
20241007,124400,4153191770,2205,2210,2210,2205,1453
20241007,124300,4149980645,2205,2210,2210,2205,5234
20241007,124200,4138436700,2210,2210,2210,2205,1160
20241007,124100,4135873625,2210,2205,2210,2205,212
20241007,124000,4135406125,2205,2205,2210,2205,1504
20241007,123900,4132089035,2205,2200,2205,2200,2654
20241007,123800,4126238715,2205,2205,2210,2205,1789
20241007,123700,4122292940,2205,2210,2210,2205,10004
20241007,123600,4100233590,2210,2210,2210,2205,1153
20241007,123500,4097685795,2210,2210,2210,2205,3953
20241007,123400,4088968775,2210,2210,2210,2210,1458
20241007,123300,4085746595,2210,2210,2210,2210,1446
20241007,123200,4082550935,2205,2210,2210,2205,5939
20241007,123100,4069443485,2210,2210,2215,2210,6977
20241007,123000,4054024265,2210,2210,2210,2210,695
20241007,122900,4052488315,2210,2210,2210,2210,745
20241007,122800,4050841865,2210,2210,2210,2205,2196
20241007,122700,4045990015,2210,2210,2210,2210,1006
20241007,122600,4043766755,2205,2210,2210,2205,2255
20241007,122500,4038793000,2210,2210,2210,2210,458
20241007,122400,4037780820,2210,2210,2210,2210,1669
20241007,122300,4034092330,2210,2210,2210,2210,13
20241007,122200,4034063600,2210,2205,2210,2205,657
20241007,122100,4032614880,2210,2210,2210,2205,567
20241007,122000,4031361825,2210,2215,2215,2205,661
20241007,121900,4029901305,2210,2215,2215,2210,1224
20241007,121800,4027194910,2215,2215,2215,2205,1274
20241007,121700,4024385500,2215,2205,2215,2205,22574
20241007,121600,3974497085,2205,2210,2210,2205,1727
20241007,121500,3970685520,2210,2205,2210,2205,2952
20241007,121400,3964175335,2200,2210,2210,2200,7979
20241007,121300,3946556385,2210,2210,2210,2200,10729
20241007,121200,3922951045,2210,2210,2210,2200,5358
20241007,121100,3911135335,2205,2205,2210,2200,7153
20241007,121000,3895365760,2205,2210,2210,2205,141
20241007,120900,3895054170,2205,2205,2210,2205,1461
20241007,120800,3891832360,2210,2210,2210,2205,1819
20241007,120700,3887820375,2205,2210,2210,2205,1651
20241007,120600,3884176915,2205,2210,2210,2205,3551
20241007,120500,3876346950,2200,2210,2210,2200,6100
20241007,120400,3862896765,2210,2210,2210,2205,675
20241007,120300,3861405140,2210,2210,2210,2205,7670
20241007,120200,3844477525,2210,2210,2210,2205,3687
20241007,120100,3836332035,2210,2210,2210,2210,313
20241007,120000,3835640305,2210,2210,2210,2205,76
20241007,115900,3835472500,2210,2205,2210,2205,13554
20241007,115800,3805556905,2205,2210,2210,2205,5119
20241007,115700,3794269435,2205,2210,2210,2205,929
20241007,115600,3792216415,2210,2205,2210,2205,2332
20241007,115500,3787074245,2210,2210,2210,2200,1631
20241007,115400,3783479735,2205,2210,2210,2200,4955
20241007,115300,3772560065,2205,2205,2210,2205,1628
20241007,115200,3768970320,2205,2205,2205,2205,1552
20241007,115100,3765548160,2205,2210,2210,2205,11
20241007,115000,3765523855,2210,2205,2210,2200,6376
20241007,114900,3751466275,2210,2205,2210,2205,80
20241007,114800,3751289720,2205,2205,2205,2205,2637
20241007,114700,3745475135,2205,2205,2210,2205,82
20241007,114600,3745294175,2205,2210,2210,2205,1004
20241007,114500,3743080340,2200,2205,2210,2200,12413
20241007,114400,3715709810,2205,2210,2210,2205,1530
20241007,114300,3712334960,2210,2210,2210,2205,233
20241007,114200,3711820040,2210,2205,2210,2205,133
20241007,114100,3711526680,2205,2205,2205,2205,13911
20241007,114000,3680852925,2210,2210,2210,2210,1315
20241007,113900,3677946775,2210,2210,2210,2210,1033
20241007,113800,3675663845,2210,2210,2210,2205,3156
20241007,113700,3668699200,2210,2215,2215,2210,7061
20241007,113600,3653094235,2215,2210,2215,2210,11437
20241007,113500,3627804300,2215,2215,2215,2210,37
20241007,113400,3627722360,2215,2210,2215,2210,384
20241007,113300,3626872815,2215,2215,2215,2210,1578
20241007,113200,3623385275,2215,2205,2215,2205,12488
20241007,113100,3595787140,2205,2205,2210,2205,9903
20241007,113000,3573926025,2205,2205,2205,2205,1459
20241007,112900,3570708930,2205,2210,2210,2205,8270
20241007,112800,3552432255,2210,2205,2210,2205,15414
20241007,112700,3518423380,2205,2210,2210,2205,11162
20241007,112600,3493805775,2210,2210,2210,2205,999
20241007,112500,3491599915,2210,2205,2210,2205,4737
20241007,112400,3481154350,2205,2205,2210,2205,241
20241007,112300,3480622685,2205,2205,2210,2205,227
20241007,112200,3480121950,2205,2205,2205,2205,4053
20241007,112100,3471185085,2210,2205,2210,2205,696
20241007,112000,3469647525,2210,2210,2210,2210,93
20241007,111900,3469441995,2205,2210,2210,2205,18439
20241007,111800,3428780540,2205,2210,2210,2205,1627
20241007,111700,3425185845,2210,2205,2210,2205,6467
20241007,111600,3410925825,2210,2210,2210,2210,532
20241007,111500,3409750105,2210,2210,2210,2205,3504
20241007,111400,3402011275,2210,2210,2210,2205,565
20241007,111300,3400762795,2210,2210,2210,2205,767
20241007,111200,3399069725,2205,2210,2210,2205,1670
20241007,111100,3395386740,2210,2205,2210,2205,426
20241007,111000,3394445400,2205,2210,2210,2205,1853
20241007,110900,3390357535,2205,2210,2210,2205,337
20241007,110800,3389614000,2210,2210,2210,2210,471
20241007,110700,3388573090,2210,2210,2210,2210,1173
20241007,110600,3385980760,2210,2210,2210,2205,3498
20241007,110500,3378257915,2210,2210,2210,2210,389
20241007,110400,3377398225,2210,2210,2210,2210,94
20241007,110300,3377190485,2210,2215,2215,2210,6947
20241007,110200,3361807955,2215,2210,2215,2210,580
20241007,110100,3360526150,2210,2215,2215,2210,806
20241007,110000,3358744605,2210,2215,2215,2210,4037
20241007,105900,3349802900,2215,2210,2215,2210,1313
20241007,105800,3346898630,2215,2210,2215,2210,2511
20241007,105700,3341348315,2210,2215,2215,2210,412
20241007,105600,3340437485,2210,2210,2210,2205,9232
20241007,105500,3320034925,2210,2205,2210,2205,525
20241007,105400,3318876030,2205,2210,2210,2205,95
20241007,105300,3318666530,2205,2210,2210,2205,4147
20241007,105200,3309507170,2205,2210,2210,2205,807
20241007,105100,3307726250,2210,2215,2215,2205,6705
20241007,105000,3292927050,2215,2210,2215,2210,2916
20241007,104900,3286476315,2215,2215,2215,2215,127
20241007,104800,3286195010,2215,2210,2215,2205,7068
20241007,104700,3270574650,2210,2215,2215,2210,8815
20241007,104600,3251093465,2215,2215,2215,2210,852
20241007,104500,3249206795,2215,2215,2215,2210,1820
20241007,104400,3245178240,2215,2215,2215,2210,10605
20241007,104300,3221688295,2215,2210,2215,2210,1882
20241007,104200,3217528995,2215,2215,2215,2210,179
20241007,104100,3217133010,2210,2210,2210,2210,3899
20241007,104000,3208516220,2210,2210,2210,2205,4049
20241007,103900,3199568680,2210,2215,2215,2210,15504
20241007,103800,3165304335,2215,2215,2215,2210,638
20241007,103700,3163891170,2215,2215,2215,2210,2743
20241007,103600,3157825445,2215,2220,2220,2210,11539
20241007,103500,3132293695,2220,2220,2220,2215,4724
20241007,103400,3121818135,2220,2220,2220,2215,1552
20241007,103300,3118378195,2220,2220,2220,2215,20013
20241007,103200,3073952085,2225,2220,2225,2215,28322
20241007,103100,3011079025,2220,2220,2220,2215,7909
20241007,103000,2993558470,2220,2215,2220,2215,6540
20241007,102900,2979072350,2215,2215,2215,2215,7770
20241007,102800,2961861800,2215,2210,2215,2210,4520
20241007,102700,2951850030,2210,2215,2215,2210,11614
20241007,102600,2926183040,2215,2215,2215,2215,4744
20241007,102500,2915675080,2215,2215,2220,2210,10029
20241007,102400,2893448240,2215,2215,2220,2210,6606
20241007,102300,2878813170,2215,2210,2215,2210,27795
20241007,102200,2817342705,2210,2210,2210,2210,570
20241007,102100,2816083005,2210,2210,2210,2205,648
20241007,102000,2814651050,2205,2210,2210,2205,2874
20241007,101900,2808312380,2210,2205,2210,2200,3144
20241007,101800,2801379325,2205,2205,2205,2200,3938
20241007,101700,2792697385,2205,2200,2210,2200,6160
20241007,101600,2779089575,2210,2210,2210,2200,6744
20241007,101500,2764221165,2205,2200,2205,2200,14145
20241007,101400,2733039990,2200,2205,2205,2200,1033
20241007,101300,2730764835,2205,2200,2205,2200,2413
20241007,101200,2725445710,2205,2205,2205,2205,4838
20241007,101100,2714777920,2205,2205,2205,2200,5626
20241007,101000,2702375105,2200,2200,2205,2200,12953
20241007,100900,2673828500,2200,2205,2205,2200,1676
20241007,100800,2670140620,2205,2205,2205,2200,5381
20241007,100700,2658300515,2205,2205,2205,2200,1059
20241007,100600,2655965520,2205,2200,2205,2195,3990
20241007,100500,2647193020,2200,2200,2200,2195,10029
20241007,100400,2625129355,2200,2195,2200,2195,304
20241007,100300,2624460565,2200,2195,2200,2195,1479
20241007,100200,2621206820,2195,2200,2200,2195,1644
20241007,100100,2617598170,2200,2200,2200,2195,758
20241007,100000,2615930725,2200,2200,2200,2200,26
20241007,095900,2615873525,2200,2200,2205,2200,3246
20241007,095800,2608732045,2205,2200,2205,2200,22281
20241007,095700,2559710320,2200,2205,2205,2200,4752
20241007,095600,2549255330,2205,2195,2205,2195,22568
20241007,095500,2499607880,2200,2195,2200,2195,2421
20241007,095400,2494287650,2195,2200,2200,2195,2975
20241007,095300,2487757495,2200,2195,2200,2195,8106
20241007,095200,2469959540,2200,2200,2200,2195,751
20241007,095100,2468310000,2200,2200,2200,2200,527
20241007,095000,2467150600,2200,2200,2200,2195,2304
20241007,094900,2462091640,2200,2195,2200,2195,1187
20241007,094800,2459486165,2195,2195,2200,2195,3144
20241007,094700,2452584920,2200,2200,2200,2195,8740
20241007,094600,2433361485,2200,2200,2200,2200,2524
20241007,094500,2427808685,2200,2200,2200,2195,6325
20241007,094400,2413903990,2200,2200,2200,2200,3643
20241007,094300,2405889390,2200,2195,2200,2190,14011
20241007,094200,2375139315,2195,2190,2195,2190,17699
20241007,094100,2336369410,2190,2190,2190,2185,13962
20241007,094000,2305822310,2180,2190,2190,2180,13031
20241007,093900,2277353040,2190,2190,2190,2185,4591
20241007,093800,2267313930,2185,2185,2190,2185,7044
20241007,093700,2251922695,2185,2185,2190,2185,911
20241007,093600,2249931810,2185,2185,2190,2185,9372
20241007,093500,2229453485,2185,2190,2190,2185,24759
20241007,093400,2175339980,2185,2190,2190,2185,13691
20241007,093300,2145363985,2190,2190,2195,2190,20600
20241007,093200,2100249980,2190,2195,2195,2190,22102
20241007,093100,2051846485,2195,2190,2195,2190,10569
20241007,093000,2028699140,2190,2195,2195,2190,1696
20241007,092900,2024984490,2190,2195,2195,2190,6912
20241007,092800,2009839140,2195,2190,2195,2190,2810
20241007,092700,2003683155,2195,2190,2195,2190,15087
20241007,092600,1970619550,2190,2190,2195,2190,14871
20241007,092500,1938052025,2190,2195,2195,2185,56649
20241007,092400,1813958460,2195,2195,2200,2195,22422
20241007,092300,1764740600,2195,2200,2200,2195,16656
20241007,092200,1728176035,2200,2200,2205,2195,45264
20241007,092100,1628595650,2205,2205,2205,2200,11800
20241007,092000,1602593710,2205,2205,2210,2200,3234
20241007,091900,1595465285,2205,2200,2210,2200,21752
20241007,091800,1547544910,2200,2210,2210,2200,11262
20241007,091700,1522715530,2210,2205,2210,2200,3694
20241007,091600,1514564860,2210,2205,2210,2200,13846
20241007,091500,1484034540,2205,2200,2205,2200,6700
20241007,091400,1469288870,2205,2200,2205,2200,11242
20241007,091300,1444529420,2200,2200,2205,2195,14185
20241007,091200,1413322345,2205,2200,2205,2195,5584
20241007,091100,1401033685,2200,2200,2205,2200,36326
20241007,091000,1321115975,2205,2205,2210,2195,13443
20241007,090900,1291529555,2205,2200,2210,2195,39107
20241007,090800,1205428705,2195,2195,2200,2195,11385
20241007,090700,1180427205,2195,2200,2200,2195,26744
20241007,090600,1121688765,2200,2185,2200,2185,31720
20241007,090500,1052142320,2190,2190,2195,2185,22173
20241007,090400,1003578995,2190,2195,2200,2190,69202
20241007,090300,851740630,2200,2210,2210,2195,50146
20241007,090200,741350390,2210,2205,2210,2200,20713
20241007,090100,695735210,2205,2205,2210,2195,77751
20241007,090000,524681265,2205,2225,2225,2195,236636