KissMeData/093520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201600,14408789150,9700,9700,9700,9700,6188
20241007,201500,14408789150,9700,9700,9700,9700,0
20241007,201400,14408789150,9700,9700,9700,9700,0
20241007,201300,14408789150,9700,9700,9700,9700,0
20241007,201200,14408789150,9700,9700,9700,9700,0
20241007,201100,14408789150,9700,9700,9700,9700,0
20241007,201000,14408789150,9700,9700,9700,9700,0
20241007,200900,14408789150,9700,9700,9700,9700,0
20241007,200800,14408789150,9700,9700,9700,9700,0
20241007,200700,14408789150,9700,9700,9700,9700,0
20241007,200600,14408789150,9700,9700,9700,9700,0
20241007,200500,14408789150,9700,9700,9700,9700,0
20241007,200400,14408789150,9700,9700,9700,9700,0
20241007,200300,14408789150,9700,9700,9700,9700,0
20241007,200200,14408789150,9700,9700,9700,9700,0
20241007,200100,14408789150,9700,9700,9700,9700,0
20241007,200000,14408789150,9700,9700,9700,9700,0
20241007,195900,14408789150,9700,9700,9700,9700,0
20241007,195800,14408789150,9700,9700,9700,9700,0
20241007,195700,14408789150,9700,9700,9700,9700,0
20241007,195600,14408789150,9700,9700,9700,9700,0
20241007,195500,14408789150,9700,9700,9700,9700,0
20241007,195400,14408789150,9700,9700,9700,9700,0
20241007,195300,14408789150,9700,9700,9700,9700,0
20241007,195200,14408789150,9700,9700,9700,9700,0
20241007,195100,14408789150,9700,9700,9700,9700,0
20241007,195000,14408789150,9700,9700,9700,9700,0
20241007,194900,14408789150,9700,9700,9700,9700,0
20241007,194800,14408789150,9700,9700,9700,9700,0
20241007,194700,14408789150,9700,9700,9700,9700,0
20241007,194600,14408789150,9700,9700,9700,9700,6188
20241007,194500,14408789150,9700,9700,9700,9700,0
20241007,194400,14408789150,9700,9700,9700,9700,0
20241007,194300,14408789150,9700,9700,9700,9700,0
20241007,194200,14408789150,9700,9700,9700,9700,0
20241007,194100,14408789150,9700,9700,9700,9700,0
20241007,194000,14408789150,9700,9700,9700,9700,0
20241007,193900,14408789150,9700,9700,9700,9700,0
20241007,193800,14408789150,9700,9700,9700,9700,0
20241007,193700,14408789150,9700,9700,9700,9700,0
20241007,193600,14408789150,9700,9700,9700,9700,0
20241007,193500,14408789150,9700,9700,9700,9700,0
20241007,193400,14408789150,9700,9700,9700,9700,0
20241007,193300,14408789150,9700,9700,9700,9700,0
20241007,193200,14408789150,9700,9700,9700,9700,0
20241007,193100,14408789150,9700,9700,9700,9700,0
20241007,193000,14408789150,9700,9700,9700,9700,0
20241007,192900,14408789150,9700,9700,9700,9700,0
20241007,192800,14408789150,9700,9700,9700,9700,0
20241007,192700,14408789150,9700,9700,9700,9700,0
20241007,192600,14408789150,9700,9700,9700,9700,0
20241007,192500,14408789150,9700,9700,9700,9700,0
20241007,192400,14408789150,9700,9700,9700,9700,0
20241007,192300,14408789150,9700,9700,9700,9700,0
20241007,192200,14408789150,9700,9700,9700,9700,0
20241007,192100,14408789150,9700,9700,9700,9700,0
20241007,192000,14408789150,9700,9700,9700,9700,0
20241007,191900,14408789150,9700,9700,9700,9700,0
20241007,191800,14408789150,9700,9700,9700,9700,0
20241007,191700,14408789150,9700,9700,9700,9700,0
20241007,191600,14408789150,9700,9700,9700,9700,6188
20241007,191500,14408789150,9700,9700,9700,9700,0
20241007,191400,14408789150,9700,9700,9700,9700,0
20241007,191300,14408789150,9700,9700,9700,9700,0
20241007,191200,14408789150,9700,9700,9700,9700,0
20241007,191100,14408789150,9700,9700,9700,9700,0
20241007,191000,14408789150,9700,9700,9700,9700,0
20241007,190900,14408789150,9700,9700,9700,9700,0
20241007,190800,14408789150,9700,9700,9700,9700,0
20241007,190700,14408789150,9700,9700,9700,9700,0
20241007,190600,14408789150,9700,9700,9700,9700,0
20241007,190500,14408789150,9700,9700,9700,9700,0
20241007,190400,14408789150,9700,9700,9700,9700,0
20241007,190300,14408789150,9700,9700,9700,9700,0
20241007,190200,14408789150,9700,9700,9700,9700,0
20241007,190100,14408789150,9700,9700,9700,9700,0
20241007,190000,14408789150,9700,9700,9700,9700,0
20241007,185900,14408789150,9700,9700,9700,9700,0
20241007,185800,14408789150,9700,9700,9700,9700,0
20241007,185700,14408789150,9700,9700,9700,9700,0
20241007,185600,14408789150,9700,9700,9700,9700,0
20241007,185500,14408789150,9700,9700,9700,9700,0
20241007,185400,14408789150,9700,9700,9700,9700,0
20241007,185300,14408789150,9700,9700,9700,9700,0
20241007,185200,14408789150,9700,9700,9700,9700,0
20241007,185100,14408789150,9700,9700,9700,9700,0
20241007,185000,14408789150,9700,9700,9700,9700,0
20241007,184900,14408789150,9700,9700,9700,9700,0
20241007,184800,14408789150,9700,9700,9700,9700,0
20241007,184700,14408789150,9700,9700,9700,9700,0
20241007,184600,14408789150,9700,9700,9700,9700,6188
20241007,184500,14408789150,9700,9700,9700,9700,0
20241007,184400,14408789150,9700,9700,9700,9700,0
20241007,184300,14408789150,9700,9700,9700,9700,0
20241007,184200,14408789150,9700,9700,9700,9700,0
20241007,184100,14408789150,9700,9700,9700,9700,0
20241007,184000,14408789150,9700,9700,9700,9700,0
20241007,183900,14408789150,9700,9700,9700,9700,0
20241007,183800,14408789150,9700,9700,9700,9700,0
20241007,183700,14408789150,9700,9700,9700,9700,0
20241007,183600,14408789150,9700,9700,9700,9700,0
20241007,183500,14408789150,9700,9700,9700,9700,0
20241007,183400,14408789150,9700,9700,9700,9700,0
20241007,183300,14408789150,9700,9700,9700,9700,0
20241007,183200,14408789150,9700,9700,9700,9700,0
20241007,183100,14408789150,9700,9700,9700,9700,0
20241007,183000,14408789150,9700,9700,9700,9700,0
20241007,182900,14408789150,9700,9700,9700,9700,0
20241007,182800,14408789150,9700,9700,9700,9700,0
20241007,182700,14408789150,9700,9700,9700,9700,0
20241007,182600,14408789150,9700,9700,9700,9700,0
20241007,182500,14408789150,9700,9700,9700,9700,0
20241007,182400,14408789150,9700,9700,9700,9700,0
20241007,182300,14408789150,9700,9700,9700,9700,0
20241007,182200,14408789150,9700,9700,9700,9700,0
20241007,182100,14408789150,9700,9700,9700,9700,0
20241007,182000,14408789150,9700,9700,9700,9700,0
20241007,181900,14408789150,9700,9700,9700,9700,0
20241007,181800,14408789150,9700,9700,9700,9700,0
20241007,181700,14408789150,9700,9700,9700,9700,0
20241007,181600,14408789150,9700,9700,9700,9700,6188
20241007,181500,14408789150,9700,9700,9700,9700,0
20241007,181400,14408789150,9700,9700,9700,9700,0
20241007,181300,14408789150,9700,9700,9700,9700,0
20241007,181200,14408789150,9700,9700,9700,9700,0
20241007,181100,14408789150,9700,9700,9700,9700,0
20241007,181000,14408789150,9700,9700,9700,9700,0
20241007,180900,14408789150,9700,9700,9700,9700,0
20241007,180800,14408789150,9700,9700,9700,9700,0
20241007,180700,14408789150,9700,9700,9700,9700,0
20241007,180600,14408789150,9700,9700,9700,9700,0
20241007,180500,14408789150,9700,9700,9700,9700,0
20241007,180400,14408789150,9700,9700,9700,9700,0
20241007,180300,14408789150,9700,9700,9700,9700,0
20241007,180200,14408789150,9700,9700,9700,9700,0
20241007,180100,14408789150,9700,9700,9700,9700,0
20241007,180000,14408789150,9700,9700,9700,9700,0
20241007,175900,14408789150,9700,9700,9700,9700,0
20241007,175800,14408789150,9700,9700,9700,9700,0
20241007,175700,14408789150,9700,9700,9700,9700,0
20241007,175600,14408789150,9700,9700,9700,9700,0
20241007,175500,14408789150,9700,9700,9700,9700,0
20241007,175400,14408789150,9700,9700,9700,9700,0
20241007,175300,14408789150,9700,9700,9700,9700,0
20241007,175200,14408789150,9700,9700,9700,9700,0
20241007,175100,14408789150,9700,9700,9700,9700,0
20241007,175000,14408789150,9700,9700,9700,9700,0
20241007,174900,14408789150,9700,9700,9700,9700,0
20241007,174800,14408789150,9700,9700,9700,9700,0
20241007,174700,14408789150,9700,9700,9700,9700,0
20241007,174600,14408789150,9700,9700,9700,9700,6188
20241007,174500,14408789150,9700,9700,9700,9700,0
20241007,174400,14408789150,9700,9700,9700,9700,0
20241007,174300,14408789150,9700,9700,9700,9700,0
20241007,174200,14408789150,9700,9700,9700,9700,0
20241007,174100,14408789150,9700,9700,9700,9700,0
20241007,174000,14408789150,9700,9700,9700,9700,0
20241007,173900,14408789150,9700,9700,9700,9700,0
20241007,173800,14408789150,9700,9700,9700,9700,0
20241007,173700,14408789150,9700,9700,9700,9700,0
20241007,173600,14408789150,9700,9700,9700,9700,0
20241007,173500,14408789150,9700,9700,9700,9700,0
20241007,173400,14408789150,9700,9700,9700,9700,0
20241007,173300,14408789150,9700,9700,9700,9700,0
20241007,173200,14408789150,9700,9700,9700,9700,0
20241007,173100,14408789150,9700,9700,9700,9700,0
20241007,173000,14408789150,9700,9700,9700,9700,0
20241007,172900,14408789150,9700,9700,9700,9700,0
20241007,172800,14408789150,9700,9700,9700,9700,0
20241007,172700,14408789150,9700,9700,9700,9700,0
20241007,172600,14408789150,9700,9700,9700,9700,0
20241007,172500,14408789150,9700,9700,9700,9700,0
20241007,172400,14408789150,9700,9700,9700,9700,0
20241007,172300,14408789150,9700,9700,9700,9700,0
20241007,172200,14408789150,9700,9700,9700,9700,0
20241007,172100,14408789150,9700,9700,9700,9700,0
20241007,172000,14408789150,9700,9700,9700,9700,0
20241007,171900,14408789150,9700,9700,9700,9700,0
20241007,171800,14408789150,9700,9700,9700,9700,0
20241007,171700,14408789150,9700,9700,9700,9700,0
20241007,171600,14408789150,9700,9700,9700,9700,6188
20241007,171500,14408789150,9700,9700,9700,9700,0
20241007,171400,14408789150,9700,9700,9700,9700,0
20241007,171300,14408789150,9700,9700,9700,9700,0
20241007,171200,14408789150,9700,9700,9700,9700,0
20241007,171100,14408789150,9700,9700,9700,9700,0
20241007,171000,14408789150,9700,9700,9700,9700,0
20241007,170900,14408789150,9700,9700,9700,9700,0
20241007,170800,14408789150,9700,9700,9700,9700,0
20241007,170700,14408789150,9700,9700,9700,9700,0
20241007,170600,14408789150,9700,9700,9700,9700,0
20241007,170500,14408789150,9700,9700,9700,9700,0
20241007,170400,14408789150,9700,9700,9700,9700,0
20241007,170300,14408789150,9700,9700,9700,9700,0
20241007,170200,14408789150,9700,9700,9700,9700,0
20241007,170100,14408789150,9700,9700,9700,9700,0
20241007,170000,14408789150,9700,9700,9700,9700,0
20241007,165900,14408789150,9700,9700,9700,9700,0
20241007,165800,14408789150,9700,9700,9700,9700,0
20241007,165700,14408789150,9700,9700,9700,9700,0
20241007,165600,14408789150,9700,9700,9700,9700,0
20241007,165500,14408789150,9700,9700,9700,9700,0
20241007,165400,14408789150,9700,9700,9700,9700,0
20241007,165300,14408789150,9700,9700,9700,9700,0
20241007,165200,14408789150,9700,9700,9700,9700,0
20241007,165100,14408789150,9700,9700,9700,9700,0
20241007,165000,14408789150,9700,9700,9700,9700,0
20241007,164900,14408789150,9700,9700,9700,9700,0
20241007,164800,14408789150,9700,9700,9700,9700,0
20241007,164700,14408789150,9700,9700,9700,9700,0
20241007,164600,14408789150,9700,9700,9700,9700,6188
20241007,164500,14408789150,9700,9700,9700,9700,0
20241007,164400,14408789150,9700,9700,9700,9700,0
20241007,164300,14408789150,9700,9700,9700,9700,0
20241007,164200,14408789150,9700,9700,9700,9700,0
20241007,164100,14408789150,9700,9700,9700,9700,0
20241007,164000,14408789150,9700,9700,9700,9700,0
20241007,163900,14408789150,9700,9700,9700,9700,0
20241007,163800,14408789150,9700,9700,9700,9700,0
20241007,163700,14408789150,9700,9700,9700,9700,0
20241007,163600,14408789150,9700,9700,9700,9700,0
20241007,163500,14408789150,9700,9700,9700,9700,0
20241007,163400,14408789150,9700,9700,9700,9700,0
20241007,163300,14408789150,9700,9700,9700,9700,0
20241007,163200,14408789150,9700,9700,9700,9700,0
20241007,163100,14408789150,9700,9700,9700,9700,0
20241007,163000,14408789150,9700,9700,9700,9700,0
20241007,162900,14408789150,9700,9700,9700,9700,0
20241007,162800,14408789150,9700,9700,9700,9700,0
20241007,162700,14408789150,9700,9700,9700,9700,0
20241007,162600,14408789150,9700,9700,9700,9700,0
20241007,162500,14408789150,9700,9700,9700,9700,0
20241007,162400,14408789150,9700,9700,9700,9700,0
20241007,162300,14408789150,9700,9700,9700,9700,0
20241007,162200,14408789150,9700,9700,9700,9700,0
20241007,162100,14408789150,9700,9700,9700,9700,0
20241007,162000,14408789150,9700,9700,9700,9700,0
20241007,161900,14408789150,9700,9700,9700,9700,0
20241007,161800,14408789150,9700,9700,9700,9700,0
20241007,161700,14408789150,9700,9700,9700,9700,0
20241007,161600,14408789150,9700,9700,9700,9700,6188
20241007,161500,14408789150,9700,9700,9700,9700,0
20241007,161400,14408789150,9700,9700,9700,9700,0
20241007,161300,14408789150,9700,9700,9700,9700,0
20241007,161200,14408789150,9700,9700,9700,9700,0
20241007,161100,14408789150,9700,9700,9700,9700,0
20241007,161000,14408789150,9700,9700,9700,9700,0
20241007,160900,14408789150,9700,9700,9700,9700,0
20241007,160800,14408789150,9700,9700,9700,9700,0
20241007,160700,14408789150,9700,9700,9700,9700,0
20241007,160600,14408789150,9700,9700,9700,9700,0
20241007,160500,14408789150,9700,9700,9700,9700,0
20241007,160400,14408789150,9700,9700,9700,9700,0
20241007,160300,14408789150,9700,9700,9700,9700,0
20241007,160200,14408789150,9700,9700,9700,9700,0
20241007,160100,14408789150,9700,9700,9700,9700,0
20241007,160000,14408789150,9700,9700,9700,9700,0
20241007,155900,14408789150,9700,9700,9700,9700,0
20241007,155800,14408789150,9700,9700,9700,9700,0
20241007,155700,14408789150,9700,9700,9700,9700,0
20241007,155600,14408789150,9700,9700,9700,9700,0
20241007,155500,14408789150,9700,9700,9700,9700,0
20241007,155400,14408789150,9700,9700,9700,9700,0
20241007,155300,14408789150,9700,9700,9700,9700,0
20241007,155200,14408789150,9700,9700,9700,9700,0
20241007,155100,14408789150,9700,9700,9700,9700,0
20241007,155000,14408789150,9700,9700,9700,9700,0
20241007,154900,14408789150,9700,9700,9700,9700,0
20241007,154800,14408789150,9700,9700,9700,9700,0
20241007,154700,14408789150,9700,9700,9700,9700,0
20241007,154600,14408789150,9700,9700,9700,9700,6188
20241007,154500,14408789150,9700,9700,9700,9700,0
20241007,154400,14408789150,9700,9700,9700,9700,0
20241007,154300,14408789150,9700,9700,9700,9700,0
20241007,154200,14408789150,9700,9700,9700,9700,0
20241007,154100,14408789150,9700,9700,9700,9700,0
20241007,154000,14408789150,9700,9700,9700,9700,0
20241007,153900,14408789150,9700,9700,9700,9700,0
20241007,153800,14408789150,9700,9700,9700,9700,0
20241007,153700,14408789150,9700,9700,9700,9700,0
20241007,153600,14408789150,9700,9700,9700,9700,0
20241007,153500,14408789150,9700,9700,9700,9700,0
20241007,153400,14408789150,9700,9700,9700,9700,0
20241007,153300,14408789150,9700,9700,9700,9700,0
20241007,153200,14408789150,9700,9700,9700,9700,0
20241007,153100,14408789150,9700,9700,9700,9700,0
20241007,153000,14408789150,9700,9700,9700,9700,6188
20241007,152900,14348765550,9720,9720,9720,9720,0
20241007,152800,14348765550,9720,9720,9720,9720,0
20241007,152700,14348765550,9720,9720,9720,9720,0
20241007,152600,14348765550,9720,9720,9720,9720,0
20241007,152500,14348765550,9720,9720,9720,9720,0
20241007,152400,14348765550,9720,9720,9720,9720,0
20241007,152300,14348765550,9720,9720,9720,9720,0
20241007,152200,14348765550,9720,9720,9720,9720,0
20241007,152100,14348765550,9720,9720,9720,9720,0
20241007,152000,14348765550,9720,9720,9720,9720,0
20241007,151900,14348765550,9720,9710,9720,9700,1097
20241007,151800,14338116930,9710,9710,9710,9710,373
20241007,151700,14334495100,9720,9700,9720,9700,226
20241007,151600,14332300480,9700,9700,9700,9700,204
20241007,151500,14330321680,9700,9690,9700,9690,132
20241007,151400,14329042580,9700,9680,9700,9680,1280
20241007,151300,14316641850,9690,9710,9710,9690,343
20241007,151200,14313317250,9710,9720,9730,9710,398
20241007,151100,14309452390,9710,9710,9710,9700,785
20241007,151000,14301830470,9710,9720,9740,9710,1017
20241007,150900,14291944260,9710,9700,9710,9700,86
20241007,150800,14291109590,9700,9700,9700,9690,419
20241007,150700,14287045350,9690,9730,9730,9690,1199
20241007,150600,14275409200,9730,9720,9730,9720,148
20241007,150500,14273970110,9730,9710,9730,9700,669
20241007,150400,14267468970,9700,9710,9720,9700,310
20241007,150300,14264460700,9710,9710,9720,9700,847
20241007,150200,14256242970,9720,9720,9720,9710,111
20241007,150100,14255164100,9700,9680,9700,9670,2182
20241007,150000,14234009960,9670,9730,9730,9670,3950
20241007,145900,14195739710,9730,9730,9750,9730,520
20241007,145800,14190679110,9750,9750,9760,9750,566
20241007,145700,14185160110,9760,9760,9760,9760,621
20241007,145600,14179099150,9760,9760,9760,9760,45
20241007,145500,14178659950,9750,9760,9760,9750,58
20241007,145400,14178094320,9770,9770,9770,9770,10
20241007,145300,14177996620,9770,9760,9770,9760,263
20241007,145200,14175427560,9750,9750,9750,9750,77
20241007,145100,14174676810,9750,9730,9750,9730,540
20241007,145000,14169413230,9750,9730,9750,9720,2523
20241007,144900,14144872180,9730,9730,9730,9730,3
20241007,144800,14144842990,9740,9760,9760,9740,261
20241007,144700,14142298830,9760,9760,9760,9760,1
20241007,144600,14142289070,9760,9730,9760,9730,158
20241007,144500,14140751490,9760,9760,9770,9730,1488
20241007,144400,14126250320,9740,9760,9790,9740,2009
20241007,144300,14106672560,9760,9780,9780,9760,2382
20241007,144200,14083420460,9780,9780,9780,9770,125
20241007,144100,14082197980,9790,9790,9790,9790,118
20241007,144000,14081042760,9790,9800,9800,9790,59
20241007,143900,14080464600,9790,9800,9800,9790,4
20241007,143800,14080425430,9800,9800,9800,9800,0
20241007,143700,14080425430,9800,9790,9800,9790,81
20241007,143600,14079631940,9790,9790,9790,9790,0
20241007,143500,14079631940,9790,9790,9790,9790,0
20241007,143400,14079631940,9790,9790,9790,9790,1170
20241007,143300,14068177640,9790,9790,9790,9790,11
20241007,143200,14068069950,9790,9790,9790,9790,133
20241007,143100,14066767880,9780,9770,9780,9760,110
20241007,143000,14065693220,9770,9770,9770,9770,3
20241007,142900,14065663910,9770,9750,9780,9750,285
20241007,142800,14062883210,9750,9780,9780,9750,125
20241007,142700,14061662040,9780,9790,9790,9780,88
20241007,142600,14060800930,9780,9770,9780,9770,151
20241007,142500,14059324790,9780,9780,9780,9780,3
20241007,142400,14059295450,9770,9780,9780,9770,64
20241007,142300,14058669550,9790,9790,9790,9790,3
20241007,142200,14058640180,9760,9760,9760,9760,0
20241007,142100,14058640180,9760,9760,9760,9760,501
20241007,142000,14053750420,9760,9790,9790,9760,1341
20241007,141900,14040640520,9790,9810,9810,9790,497
20241007,141800,14035772550,9810,9810,9810,9810,265
20241007,141700,14033172900,9820,9820,9820,9820,0
20241007,141600,14033172900,9820,9830,9830,9810,204
20241007,141500,14031169710,9830,9850,9850,9830,246
20241007,141400,14028750820,9840,9830,9840,9830,397
20241007,141300,14024846340,9830,9820,9830,9820,1009
20241007,141200,14014929010,9820,9820,9820,9820,57
20241007,141100,14014369270,9830,9830,9830,9830,50
20241007,141000,14013877770,9830,9810,9830,9810,266
20241007,140900,14011265890,9810,9810,9810,9810,1
20241007,140800,14011256080,9820,9810,9820,9800,185
20241007,140700,14009442400,9810,9820,9820,9810,48
20241007,140600,14008971320,9820,9810,9820,9810,96
20241007,140500,14008029060,9800,9800,9800,9800,25
20241007,140400,14007784060,9800,9800,9800,9800,23
20241007,140300,14007558660,9820,9800,9820,9800,54
20241007,140200,14007029360,9800,9800,9800,9790,294
20241007,140100,14004151060,9800,9800,9800,9800,18
20241007,140000,14003974660,9800,9790,9800,9790,104
20241007,135900,14002956000,9790,9790,9790,9790,91
20241007,135800,14002065110,9800,9810,9810,9800,92
20241007,135700,14001163010,9800,9800,9800,9800,75
20241007,135600,14000428010,9800,9800,9800,9800,616
20241007,135500,13994391210,9810,9810,9810,9810,160
20241007,135400,13992821610,9830,9810,9830,9810,376
20241007,135300,13989129760,9810,9810,9810,9810,0
20241007,135200,13989129760,9810,9810,9820,9810,692
20241007,135100,13982340740,9810,9830,9830,9810,13
20241007,135000,13982213010,9820,9810,9820,9800,217
20241007,134900,13980083920,9810,9810,9810,9810,25
20241007,134800,13979838670,9810,9820,9820,9810,110
20241007,134700,13978758760,9830,9830,9830,9830,3
20241007,134600,13978729270,9810,9830,9830,9810,1088
20241007,134500,13968037940,9830,9830,9830,9820,4
20241007,134400,13967998630,9830,9810,9830,9810,318
20241007,134300,13964876340,9810,9820,9840,9810,1334
20241007,134200,13951779140,9820,9810,9820,9800,154
20241007,134100,13950269300,9810,9810,9810,9810,45
20241007,134000,13949827850,9820,9820,9820,9800,223
20241007,133900,13947639290,9830,9840,9840,9820,772
20241007,133800,13940051690,9850,9860,9860,9850,66
20241007,133700,13939401290,9850,9830,9860,9830,1980
20241007,133600,13919900190,9820,9820,9830,9820,481
20241007,133500,13915174200,9820,9830,9840,9820,823
20241007,133400,13907084320,9820,9840,9840,9820,898
20241007,133300,13898263660,9840,9780,9850,9770,1880
20241007,133200,13879783890,9770,9790,9790,9770,55
20241007,133100,13879246220,9800,9800,9800,9800,88
20241007,133000,13878383820,9810,9760,9840,9760,2043
20241007,132900,13858354100,9760,9760,9760,9730,1817
20241007,132800,13840640340,9750,9750,9750,9750,31
20241007,132700,13840338090,9750,9750,9750,9750,33
20241007,132600,13840016340,9760,9760,9760,9760,55
20241007,132500,13839479540,9760,9720,9760,9710,181
20241007,132400,13837716170,9690,9730,9730,9690,1849
20241007,132300,13819776050,9740,9740,9750,9720,583
20241007,132200,13814104280,9740,9740,9740,9740,1
20241007,132100,13814094540,9710,9710,9720,9710,984
20241007,132000,13804534250,9710,9750,9750,9710,2670
20241007,131900,13778567940,9760,9780,9780,9750,1047
20241007,131800,13768357820,9760,9780,9780,9760,122
20241007,131700,13767166280,9780,9760,9800,9760,24
20241007,131600,13766931670,9760,9770,9770,9760,286
20241007,131500,13764139000,9780,9780,9800,9780,528
20241007,131400,13758968710,9760,9770,9770,9760,216
20241007,131300,13756859550,9770,9780,9780,9770,179
20241007,131200,13755110220,9770,9770,9770,9770,111
20241007,131100,13754025750,9770,9750,9770,9750,672
20241007,131000,13747460550,9780,9780,9780,9780,0
20241007,130900,13747460550,9780,9700,9780,9700,2904
20241007,130800,13719224940,9700,9730,9730,9700,320
20241007,130700,13716114940,9740,9720,9750,9720,42
20241007,130600,13715705970,9730,9740,9740,9700,1418
20241007,130500,13701930640,9740,9730,9750,9730,427
20241007,130400,13697771390,9740,9720,9740,9720,148
20241007,130300,13696332670,9720,9720,9720,9710,1365
20241007,130200,13683072250,9720,9760,9760,9720,1198
20241007,130100,13671408370,9770,9770,9770,9750,415
20241007,130000,13667354160,9750,9770,9770,9750,241
20241007,125900,13665002860,9770,9770,9770,9770,0
20241007,125800,13665002860,9770,9760,9770,9760,17
20241007,125700,13664836780,9770,9730,9770,9730,1282
20241007,125600,13652358770,9730,9750,9750,9730,382
20241007,125500,13648637760,9750,9760,9760,9750,889
20241007,125400,13639969490,9760,9780,9780,9750,2783
20241007,125300,13612810300,9780,9820,9820,9780,704
20241007,125200,13605922890,9790,9800,9810,9790,849
20241007,125100,13597606820,9790,9810,9810,9790,195
20241007,125000,13595695640,9820,9800,9820,9800,172
20241007,124900,13594007010,9820,9800,9820,9800,483
20241007,124800,13589273590,9800,9800,9800,9800,0
20241007,124700,13589273590,9800,9800,9810,9800,202
20241007,124600,13587293230,9790,9790,9790,9780,241
20241007,124500,13584935960,9810,9820,9830,9770,1877
20241007,124400,13566550800,9830,9830,9830,9820,80
20241007,124300,13565764680,9820,9830,9830,9810,117
20241007,124200,13564616210,9820,9830,9830,9820,280
20241007,124100,13561863960,9830,9820,9830,9820,275
20241007,124000,13559160720,9840,9840,9850,9840,594
20241007,123900,13553314720,9840,9850,9850,9840,995
20241007,123800,13543521260,9850,9800,9850,9800,2534
20241007,123700,13518609660,9800,9810,9810,9800,670
20241007,123600,13512041180,9810,9820,9820,9810,107
20241007,123500,13510990870,9820,9850,9850,9810,1145
20241007,123400,13499751140,9850,9750,9850,9750,3686
20241007,123300,13463609090,9750,9700,9750,9700,3132
20241007,123200,13433204200,9690,9710,9710,9690,1662
20241007,123100,13417076740,9710,9730,9730,9710,373
20241007,123000,13413451240,9710,9730,9730,9700,236
20241007,122900,13411158440,9730,9720,9730,9720,490
20241007,122800,13406390760,9730,9710,9730,9710,1765
20241007,122700,13389251990,9730,9740,9740,9700,916
20241007,122600,13380354610,9740,9710,9740,9710,692
20241007,122500,13373620800,9700,9700,9700,9690,876
20241007,122400,13365126110,9700,9720,9740,9700,2392
20241007,122300,13341914680,9730,9720,9730,9720,656
20241007,122200,13335531820,9740,9730,9740,9690,4738
20241007,122100,13289575450,9730,9720,9740,9720,483
20241007,122000,13284872520,9720,9740,9740,9710,1146
20241007,121900,13273732620,9740,9730,9770,9730,180
20241007,121800,13271979810,9740,9740,9740,9720,229
20241007,121700,13269751550,9730,9730,9730,9730,0
20241007,121600,13269751550,9730,9750,9750,9730,159
20241007,121500,13268202900,9740,9760,9770,9740,1012
20241007,121400,13258336940,9740,9720,9740,9700,1969
20241007,121300,13239208620,9710,9730,9730,9700,464
20241007,121200,13234703340,9730,9720,9730,9710,271
20241007,121100,13232069790,9720,9710,9740,9700,128
20241007,121000,13230826970,9740,9690,9740,9690,750
20241007,120900,13223543800,9690,9690,9730,9690,1128
20241007,120800,13212613440,9690,9700,9730,9690,821
20241007,120700,13204653900,9690,9710,9710,9690,344
20241007,120600,13201316130,9750,9710,9750,9690,1360
20241007,120500,13188107650,9690,9690,9710,9690,452
20241007,120400,13183726310,9690,9750,9750,9680,892
20241007,120300,13175064450,9750,9760,9760,9750,111
20241007,120200,13173981990,9760,9750,9760,9740,595
20241007,120100,13168175810,9760,9770,9780,9760,355
20241007,120000,13164710780,9760,9750,9780,9750,527
20241007,115900,13159567320,9750,9700,9750,9680,2553
20241007,115800,13134784900,9700,9690,9700,9670,566
20241007,115700,13129306240,9680,9720,9720,9680,3449
20241007,115600,13095868360,9730,9740,9740,9720,931
20241007,115500,13086814300,9740,9800,9800,9720,3517
20241007,115400,13052535350,9810,9780,9820,9750,1710
20241007,115300,13035797200,9780,9750,9780,9750,424
20241007,115200,13031659900,9750,9840,9850,9750,6324
20241007,115100,12969656200,9830,9820,9840,9800,3526
20241007,115000,12935000940,9810,9850,9850,9800,4340
20241007,114900,12892376260,9840,9790,9850,9780,5959
20241007,114800,12833897930,9780,9740,9810,9740,5241
20241007,114700,12782623270,9750,9750,9770,9740,1427
20241007,114600,12768704980,9760,9750,9760,9750,885
20241007,114500,12760070570,9750,9770,9770,9730,2890
20241007,114400,12731906260,9770,9740,9770,9720,4720
20241007,114300,12685937590,9740,9680,9740,9680,1360
20241007,114200,12672732520,9690,9720,9720,9670,2591
20241007,114100,12647655460,9710,9700,9720,9670,2254
20241007,114000,12625825890,9700,9710,9710,9670,7600
20241007,113900,12552216950,9710,9730,9740,9710,3535
20241007,113800,12517837730,9730,9800,9810,9650,23985
20241007,113700,12285017240,9800,9790,9810,9780,2161
20241007,113600,12263857460,9790,9830,9830,9770,12295
20241007,113500,12143444660,9820,9910,9910,9820,8493
20241007,113400,12059677550,9930,9990,9990,9840,17894
20241007,113300,11882595720,9990,9960,10030,9920,8440
20241007,113200,11798456480,9950,9950,9960,9870,15837
20241007,113100,11641553240,9940,9960,10000,9940,7500
20241007,113000,11566891870,9950,9970,10000,9940,19163
20241007,112900,11376016260,9970,10030,10080,9970,22832
20241007,112800,11147386760,10030,10170,10200,9990,48726
20241007,112700,10656792550,10180,10370,10370,10180,38924
20241007,112600,10256830020,10370,10240,10380,10130,46796
20241007,112500,9778103620,10260,10480,10600,10120,115545
20241007,112400,8583017940,10490,10440,10500,10010,143615
20241007,112300,7102651030,10420,10170,10450,10160,41190
20241007,112200,6676388700,10180,10270,10270,10180,3024
20241007,112100,6645556900,10280,10200,10280,10190,1837
20241007,112000,6626753890,10220,10230,10240,10170,3006
20241007,111900,6596095910,10240,10210,10250,10210,1797
20241007,111800,6577720150,10230,10260,10260,10200,2435
20241007,111700,6552820430,10270,10230,10310,10210,10491
20241007,111600,6444995810,10210,10240,10240,10140,2985
20241007,111500,6414587240,10240,10150,10260,10150,5171
20241007,111400,6361697080,10150,10200,10210,10150,1974
20241007,111300,6341579340,10210,10140,10230,10110,6907
20241007,111200,6271266260,10180,10110,10200,10110,3003
20241007,111100,6240732250,10110,10160,10160,10040,8565
20241007,111000,6154209560,10160,10230,10230,10160,1921
20241007,110900,6134657030,10220,10230,10280,10170,4450
20241007,110800,6089137300,10200,10230,10280,10200,6962
20241007,110700,6017855620,10210,10120,10270,10100,10787
20241007,110600,5908002960,10110,10170,10290,10100,6999
20241007,110500,5836839920,10180,10120,10230,10110,5390
20241007,110400,5782037150,10140,10210,10210,10120,4789
20241007,110300,5733397150,10180,10120,10220,10120,3308
20241007,110200,5699717370,10130,10220,10260,10130,13122
20241007,110100,5566061890,10260,10240,10260,10150,18799
20241007,110000,5374195080,10250,10150,10320,10110,20265
20241007,105900,5167300450,10150,10060,10230,10040,25101
20241007,105800,4912620370,10050,10020,10170,10000,18897
20241007,105700,4722284800,10010,10040,10150,9990,9409
20241007,105600,4627943600,10040,10050,10160,9990,26607
20241007,105500,4360350710,10080,10110,10180,10020,26209
20241007,105400,4095929390,10110,10230,10290,10070,32765
20241007,105300,3762867660,10220,10260,10400,10190,34387
20241007,105200,3409938920,10260,10010,10490,9990,100934
20241007,105100,2365741750,10010,10060,10120,9930,17062
20241007,105000,2195108060,10060,10100,10390,10050,46190
20241007,104900,1724416270,10170,9850,10200,9770,48022
20241007,104800,1244012570,9820,10100,10200,9820,36596
20241007,104700,878106460,10200,10200,10200,10200,0
20241007,104600,878106460,10200,9960,10220,9900,11188
20241007,104500,765529180,9980,9560,10070,9560,29487
20241007,104400,473775910,9560,9570,9570,9560,213
20241007,104300,471738660,9570,9580,9580,9570,83
20241007,104200,470943630,9580,9590,9590,9580,6
20241007,104100,470886140,9600,9600,9600,9600,0
20241007,104000,470886140,9600,9590,9600,9590,5
20241007,103900,470838180,9600,9600,9600,9600,6
20241007,103800,470780580,9590,9590,9590,9590,24
20241007,103700,470550420,9580,9590,9590,9580,19
20241007,103600,470368300,9590,9590,9590,9590,1
20241007,103500,470358710,9570,9570,9570,9570,0
20241007,103400,470358710,9570,9570,9570,9570,0
20241007,103300,470358710,9570,9570,9570,9570,0
20241007,103200,470358710,9570,9570,9570,9570,116
20241007,103100,469248590,9570,9570,9570,9570,0
20241007,103000,469248590,9570,9570,9570,9570,0
20241007,102900,469248590,9570,9570,9570,9570,0
20241007,102800,469248590,9570,9560,9570,9560,2
20241007,102700,469229460,9560,9590,9590,9560,183
20241007,102600,467476080,9600,9640,9650,9600,800
20241007,102500,459790260,9650,9650,9650,9650,1
20241007,102400,459780610,9620,9620,9620,9620,246
20241007,102300,457414090,9620,9640,9650,9620,79
20241007,102200,456652990,9620,9610,9620,9610,519
20241007,102100,451661580,9620,9610,9620,9610,126
20241007,102000,450450220,9620,9650,9650,9610,480
20241007,101900,445831660,9630,9630,9630,9630,1
20241007,101800,445822030,9650,9650,9650,9640,15
20241007,101700,445677390,9650,9650,9650,9650,0
20241007,101600,445677390,9650,9650,9650,9650,0
20241007,101500,445677390,9650,9670,9670,9650,190
20241007,101400,443842100,9670,9670,9690,9670,270
20241007,101300,441229000,9670,9690,9690,9670,10
20241007,101200,441132250,9680,9680,9690,9680,221
20241007,101100,438992870,9680,9620,9690,9610,1482
20241007,101000,424672770,9620,9620,9620,9610,172
20241007,100900,423018970,9630,9630,9630,9630,1
20241007,100800,423009340,9620,9630,9630,9610,470
20241007,100700,418492570,9610,9620,9620,9610,55
20241007,100600,417963990,9630,9640,9640,9630,109
20241007,100500,416914290,9640,9630,9650,9630,111
20241007,100400,415845240,9620,9630,9630,9620,32
20241007,100300,415537340,9650,9640,9650,9640,79
20241007,100200,414775770,9650,9630,9660,9610,1402
20241007,100100,401291000,9630,9660,9670,9630,128
20241007,100000,400056140,9670,9660,9680,9650,905
20241007,095900,391310670,9650,9570,9650,9550,2509
20241007,095800,367204820,9580,9580,9580,9580,0
20241007,095700,367204820,9580,9580,9580,9580,133
20241007,095600,365930680,9570,9610,9610,9570,333
20241007,095500,362739090,9610,9620,9620,9610,226
20241007,095400,360565100,9630,9600,9630,9600,187
20241007,095300,358766540,9570,9590,9590,9540,1061
20241007,095200,348618580,9600,9610,9610,9600,335
20241007,095100,345402490,9610,9640,9660,9570,2835
20241007,095000,318069220,9630,9450,9640,9450,7482
20241007,094900,246623690,9450,9410,9450,9410,2278
20241007,094800,225133350,9410,9400,9490,9400,1457
20241007,094700,211415560,9390,9370,9390,9370,560
20241007,094600,206162650,9370,9350,9370,9350,39
20241007,094500,205797610,9360,9350,9360,9340,9
20241007,094400,205713450,9340,9350,9360,9340,209
20241007,094300,203760800,9380,9360,9380,9360,3
20241007,094200,203732680,9350,9350,9350,9350,351
20241007,094100,200450830,9360,9360,9360,9360,53
20241007,094000,199954750,9360,9340,9390,9340,74
20241007,093900,199262840,9340,9380,9380,9340,618
20241007,093800,193484270,9360,9360,9360,9360,292
20241007,093700,190751150,9360,9360,9390,9360,198
20241007,093600,188896030,9360,9360,9360,9360,0
20241007,093500,188896030,9360,9360,9360,9360,0
20241007,093400,188896030,9360,9360,9360,9360,292
20241007,093300,186162910,9340,9340,9340,9340,304
20241007,093200,183323550,9340,9340,9340,9340,0
20241007,093100,183323550,9340,9310,9340,9310,65
20241007,093000,182718170,9300,9320,9320,9300,171
20241007,092900,181126700,9320,9320,9320,9310,673
20241007,092800,174857470,9330,9330,9340,9330,402
20241007,092700,171106790,9340,9340,9340,9340,5
20241007,092600,171060090,9340,9340,9340,9330,402
20241007,092500,167309410,9340,9330,9340,9330,249
20241007,092400,164986230,9320,9320,9320,9320,50
20241007,092300,164520230,9320,9320,9320,9320,6
20241007,092200,164464310,9320,9330,9330,9320,157
20241007,092100,163001030,9320,9320,9340,9320,829
20241007,092000,155265010,9320,9320,9320,9320,4
20241007,091900,155227730,9300,9320,9320,9300,116
20241007,091800,154148810,9340,9300,9340,9300,77
20241007,091700,153432530,9300,9300,9340,9280,732
20241007,091600,146625170,9350,9270,9350,9250,575
20241007,091500,141295030,9270,9280,9350,9270,579
20241007,091400,135918900,9280,9270,9290,9250,303
20241007,091300,133113770,9270,9270,9270,9270,3
20241007,091200,133085960,9250,9260,9270,9230,888
20241007,091100,124880460,9240,9270,9270,9240,362
20241007,091000,121528730,9290,9230,9300,9230,888
20241007,090900,113306990,9220,9210,9220,9210,561
20241007,090800,108139720,9180,9190,9210,9170,435
20241007,090700,104148320,9170,9170,9170,9170,0
20241007,090600,104148320,9170,9170,9170,9160,347
20241007,090500,100967790,9160,9280,9280,9160,3474
20241007,090400,68941160,9280,9250,9280,9250,772
20241007,090300,61793070,9260,9240,9260,9230,196
20241007,090200,59982720,9250,9280,9280,9250,127
20241007,090100,58804880,9280,9360,9360,9270,1979
20241007,090000,40404450,9350,9300,9350,9300,4344