KissMeData/214680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205900,75279524885,3275,3275,3275,3275,118027
20241007,205800,75279524885,3275,3275,3275,3275,0
20241007,205700,75279524885,3275,3275,3275,3275,0
20241007,205600,75279524885,3275,3275,3275,3275,0
20241007,205500,75279524885,3275,3275,3275,3275,0
20241007,205400,75279524885,3275,3275,3275,3275,0
20241007,205300,75279524885,3275,3275,3275,3275,0
20241007,205200,75279524885,3275,3275,3275,3275,0
20241007,205100,75279524885,3275,3275,3275,3275,0
20241007,205000,75279524885,3275,3275,3275,3275,0
20241007,204900,75279524885,3275,3275,3275,3275,0
20241007,204800,75279524885,3275,3275,3275,3275,0
20241007,204700,75279524885,3275,3275,3275,3275,0
20241007,204600,75279524885,3275,3275,3275,3275,0
20241007,204500,75279524885,3275,3275,3275,3275,0
20241007,204400,75279524885,3275,3275,3275,3275,0
20241007,204300,75279524885,3275,3275,3275,3275,0
20241007,204200,75279524885,3275,3275,3275,3275,0
20241007,204100,75279524885,3275,3275,3275,3275,0
20241007,204000,75279524885,3275,3275,3275,3275,0
20241007,203900,75279524885,3275,3275,3275,3275,0
20241007,203800,75279524885,3275,3275,3275,3275,0
20241007,203700,75279524885,3275,3275,3275,3275,0
20241007,203600,75279524885,3275,3275,3275,3275,0
20241007,203500,75279524885,3275,3275,3275,3275,0
20241007,203400,75279524885,3275,3275,3275,3275,0
20241007,203300,75279524885,3275,3275,3275,3275,0
20241007,203200,75279524885,3275,3275,3275,3275,0
20241007,203100,75279524885,3275,3275,3275,3275,0
20241007,203000,75279524885,3275,3275,3275,3275,0
20241007,202900,75279524885,3275,3275,3275,3275,118027
20241007,202800,75279524885,3275,3275,3275,3275,0
20241007,202700,75279524885,3275,3275,3275,3275,0
20241007,202600,75279524885,3275,3275,3275,3275,0
20241007,202500,75279524885,3275,3275,3275,3275,0
20241007,202400,75279524885,3275,3275,3275,3275,0
20241007,202300,75279524885,3275,3275,3275,3275,0
20241007,202200,75279524885,3275,3275,3275,3275,0
20241007,202100,75279524885,3275,3275,3275,3275,0
20241007,202000,75279524885,3275,3275,3275,3275,0
20241007,201900,75279524885,3275,3275,3275,3275,0
20241007,201800,75279524885,3275,3275,3275,3275,0
20241007,201700,75279524885,3275,3275,3275,3275,0
20241007,201600,75279524885,3275,3275,3275,3275,0
20241007,201500,75279524885,3275,3275,3275,3275,0
20241007,201400,75279524885,3275,3275,3275,3275,0
20241007,201300,75279524885,3275,3275,3275,3275,0
20241007,201200,75279524885,3275,3275,3275,3275,0
20241007,201100,75279524885,3275,3275,3275,3275,0
20241007,201000,75279524885,3275,3275,3275,3275,0
20241007,200900,75279524885,3275,3275,3275,3275,0
20241007,200800,75279524885,3275,3275,3275,3275,0
20241007,200700,75279524885,3275,3275,3275,3275,0
20241007,200600,75279524885,3275,3275,3275,3275,0
20241007,200500,75279524885,3275,3275,3275,3275,0
20241007,200400,75279524885,3275,3275,3275,3275,0
20241007,200300,75279524885,3275,3275,3275,3275,0
20241007,200200,75279524885,3275,3275,3275,3275,0
20241007,200100,75279524885,3275,3275,3275,3275,0
20241007,200000,75279524885,3275,3275,3275,3275,0
20241007,195900,75279524885,3275,3275,3275,3275,118027
20241007,195800,75279524885,3275,3275,3275,3275,0
20241007,195700,75279524885,3275,3275,3275,3275,0
20241007,195600,75279524885,3275,3275,3275,3275,0
20241007,195500,75279524885,3275,3275,3275,3275,0
20241007,195400,75279524885,3275,3275,3275,3275,0
20241007,195300,75279524885,3275,3275,3275,3275,0
20241007,195200,75279524885,3275,3275,3275,3275,0
20241007,195100,75279524885,3275,3275,3275,3275,0
20241007,195000,75279524885,3275,3275,3275,3275,0
20241007,194900,75279524885,3275,3275,3275,3275,0
20241007,194800,75279524885,3275,3275,3275,3275,0
20241007,194700,75279524885,3275,3275,3275,3275,0
20241007,194600,75279524885,3275,3275,3275,3275,0
20241007,194500,75279524885,3275,3275,3275,3275,0
20241007,194400,75279524885,3275,3275,3275,3275,0
20241007,194300,75279524885,3275,3275,3275,3275,0
20241007,194200,75279524885,3275,3275,3275,3275,0
20241007,194100,75279524885,3275,3275,3275,3275,0
20241007,194000,75279524885,3275,3275,3275,3275,0
20241007,193900,75279524885,3275,3275,3275,3275,0
20241007,193800,75279524885,3275,3275,3275,3275,0
20241007,193700,75279524885,3275,3275,3275,3275,0
20241007,193600,75279524885,3275,3275,3275,3275,0
20241007,193500,75279524885,3275,3275,3275,3275,0
20241007,193400,75279524885,3275,3275,3275,3275,0
20241007,193300,75279524885,3275,3275,3275,3275,0
20241007,193200,75279524885,3275,3275,3275,3275,0
20241007,193100,75279524885,3275,3275,3275,3275,0
20241007,193000,75279524885,3275,3275,3275,3275,0
20241007,192900,75279524885,3275,3275,3275,3275,118027
20241007,192800,75279524885,3275,3275,3275,3275,0
20241007,192700,75279524885,3275,3275,3275,3275,0
20241007,192600,75279524885,3275,3275,3275,3275,0
20241007,192500,75279524885,3275,3275,3275,3275,0
20241007,192400,75279524885,3275,3275,3275,3275,0
20241007,192300,75279524885,3275,3275,3275,3275,0
20241007,192200,75279524885,3275,3275,3275,3275,0
20241007,192100,75279524885,3275,3275,3275,3275,0
20241007,192000,75279524885,3275,3275,3275,3275,0
20241007,191900,75279524885,3275,3275,3275,3275,0
20241007,191800,75279524885,3275,3275,3275,3275,0
20241007,191700,75279524885,3275,3275,3275,3275,0
20241007,191600,75279524885,3275,3275,3275,3275,0
20241007,191500,75279524885,3275,3275,3275,3275,0
20241007,191400,75279524885,3275,3275,3275,3275,0
20241007,191300,75279524885,3275,3275,3275,3275,0
20241007,191200,75279524885,3275,3275,3275,3275,0
20241007,191100,75279524885,3275,3275,3275,3275,0
20241007,191000,75279524885,3275,3275,3275,3275,0
20241007,190900,75279524885,3275,3275,3275,3275,0
20241007,190800,75279524885,3275,3275,3275,3275,0
20241007,190700,75279524885,3275,3275,3275,3275,0
20241007,190600,75279524885,3275,3275,3275,3275,0
20241007,190500,75279524885,3275,3275,3275,3275,0
20241007,190400,75279524885,3275,3275,3275,3275,0
20241007,190300,75279524885,3275,3275,3275,3275,0
20241007,190200,75279524885,3275,3275,3275,3275,0
20241007,190100,75279524885,3275,3275,3275,3275,0
20241007,190000,75279524885,3275,3275,3275,3275,0
20241007,185900,75279524885,3275,3275,3275,3275,118027
20241007,185800,75279524885,3275,3275,3275,3275,0
20241007,185700,75279524885,3275,3275,3275,3275,0
20241007,185600,75279524885,3275,3275,3275,3275,0
20241007,185500,75279524885,3275,3275,3275,3275,0
20241007,185400,75279524885,3275,3275,3275,3275,0
20241007,185300,75279524885,3275,3275,3275,3275,0
20241007,185200,75279524885,3275,3275,3275,3275,0
20241007,185100,75279524885,3275,3275,3275,3275,0
20241007,185000,75279524885,3275,3275,3275,3275,0
20241007,184900,75279524885,3275,3275,3275,3275,0
20241007,184800,75279524885,3275,3275,3275,3275,0
20241007,184700,75279524885,3275,3275,3275,3275,0
20241007,184600,75279524885,3275,3275,3275,3275,0
20241007,184500,75279524885,3275,3275,3275,3275,0
20241007,184400,75279524885,3275,3275,3275,3275,0
20241007,184300,75279524885,3275,3275,3275,3275,0
20241007,184200,75279524885,3275,3275,3275,3275,0
20241007,184100,75279524885,3275,3275,3275,3275,0
20241007,184000,75279524885,3275,3275,3275,3275,0
20241007,183900,75279524885,3275,3275,3275,3275,0
20241007,183800,75279524885,3275,3275,3275,3275,0
20241007,183700,75279524885,3275,3275,3275,3275,0
20241007,183600,75279524885,3275,3275,3275,3275,0
20241007,183500,75279524885,3275,3275,3275,3275,0
20241007,183400,75279524885,3275,3275,3275,3275,0
20241007,183300,75279524885,3275,3275,3275,3275,0
20241007,183200,75279524885,3275,3275,3275,3275,0
20241007,183100,75279524885,3275,3275,3275,3275,0
20241007,183000,75279524885,3275,3275,3275,3275,0
20241007,182900,75279524885,3275,3275,3275,3275,118027
20241007,182800,75279524885,3275,3275,3275,3275,0
20241007,182700,75279524885,3275,3275,3275,3275,0
20241007,182600,75279524885,3275,3275,3275,3275,0
20241007,182500,75279524885,3275,3275,3275,3275,0
20241007,182400,75279524885,3275,3275,3275,3275,0
20241007,182300,75279524885,3275,3275,3275,3275,0
20241007,182200,75279524885,3275,3275,3275,3275,0
20241007,182100,75279524885,3275,3275,3275,3275,0
20241007,182000,75279524885,3275,3275,3275,3275,0
20241007,181900,75279524885,3275,3275,3275,3275,0
20241007,181800,75279524885,3275,3275,3275,3275,0
20241007,181700,75279524885,3275,3275,3275,3275,0
20241007,181600,75279524885,3275,3275,3275,3275,0
20241007,181500,75279524885,3275,3275,3275,3275,0
20241007,181400,75279524885,3275,3275,3275,3275,0
20241007,181300,75279524885,3275,3275,3275,3275,0
20241007,181200,75279524885,3275,3275,3275,3275,0
20241007,181100,75279524885,3275,3275,3275,3275,0
20241007,181000,75279524885,3275,3275,3275,3275,0
20241007,180900,75279524885,3275,3275,3275,3275,0
20241007,180800,75279524885,3275,3275,3275,3275,0
20241007,180700,75279524885,3275,3275,3275,3275,0
20241007,180600,75279524885,3275,3275,3275,3275,0
20241007,180500,75279524885,3275,3275,3275,3275,0
20241007,180400,75279524885,3275,3275,3275,3275,0
20241007,180300,75279524885,3275,3275,3275,3275,0
20241007,180200,75279524885,3275,3275,3275,3275,0
20241007,180100,75279524885,3275,3275,3275,3275,0
20241007,180000,75279524885,3275,3275,3275,3275,0
20241007,175900,75279524885,3275,3275,3275,3275,118027
20241007,175800,75279524885,3275,3275,3275,3275,0
20241007,175700,75279524885,3275,3275,3275,3275,0
20241007,175600,75279524885,3275,3275,3275,3275,0
20241007,175500,75279524885,3275,3275,3275,3275,0
20241007,175400,75279524885,3275,3275,3275,3275,0
20241007,175300,75279524885,3275,3275,3275,3275,0
20241007,175200,75279524885,3275,3275,3275,3275,0
20241007,175100,75279524885,3275,3275,3275,3275,0
20241007,175000,75279524885,3275,3275,3275,3275,0
20241007,174900,75279524885,3275,3275,3275,3275,0
20241007,174800,75279524885,3275,3275,3275,3275,0
20241007,174700,75279524885,3275,3275,3275,3275,0
20241007,174600,75279524885,3275,3275,3275,3275,0
20241007,174500,75279524885,3275,3275,3275,3275,0
20241007,174400,75279524885,3275,3275,3275,3275,0
20241007,174300,75279524885,3275,3275,3275,3275,0
20241007,174200,75279524885,3275,3275,3275,3275,0
20241007,174100,75279524885,3275,3275,3275,3275,0
20241007,174000,75279524885,3275,3275,3275,3275,0
20241007,173900,75279524885,3275,3275,3275,3275,0
20241007,173800,75279524885,3275,3275,3275,3275,0
20241007,173700,75279524885,3275,3275,3275,3275,0
20241007,173600,75279524885,3275,3275,3275,3275,0
20241007,173500,75279524885,3275,3275,3275,3275,0
20241007,173400,75279524885,3275,3275,3275,3275,0
20241007,173300,75279524885,3275,3275,3275,3275,0
20241007,173200,75279524885,3275,3275,3275,3275,0
20241007,173100,75279524885,3275,3275,3275,3275,0
20241007,173000,75279524885,3275,3275,3275,3275,0
20241007,172900,75279524885,3275,3275,3275,3275,118027
20241007,172800,75279524885,3275,3275,3275,3275,0
20241007,172700,75279524885,3275,3275,3275,3275,0
20241007,172600,75279524885,3275,3275,3275,3275,0
20241007,172500,75279524885,3275,3275,3275,3275,0
20241007,172400,75279524885,3275,3275,3275,3275,0
20241007,172300,75279524885,3275,3275,3275,3275,0
20241007,172200,75279524885,3275,3275,3275,3275,0
20241007,172100,75279524885,3275,3275,3275,3275,0
20241007,172000,75279524885,3275,3275,3275,3275,0
20241007,171900,75279524885,3275,3275,3275,3275,0
20241007,171800,75279524885,3275,3275,3275,3275,0
20241007,171700,75279524885,3275,3275,3275,3275,0
20241007,171600,75279524885,3275,3275,3275,3275,0
20241007,171500,75279524885,3275,3275,3275,3275,0
20241007,171400,75279524885,3275,3275,3275,3275,0
20241007,171300,75279524885,3275,3275,3275,3275,0
20241007,171200,75279524885,3275,3275,3275,3275,0
20241007,171100,75279524885,3275,3275,3275,3275,0
20241007,171000,75279524885,3275,3275,3275,3275,0
20241007,170900,75279524885,3275,3275,3275,3275,0
20241007,170800,75279524885,3275,3275,3275,3275,0
20241007,170700,75279524885,3275,3275,3275,3275,0
20241007,170600,75279524885,3275,3275,3275,3275,0
20241007,170500,75279524885,3275,3275,3275,3275,0
20241007,170400,75279524885,3275,3275,3275,3275,0
20241007,170300,75279524885,3275,3275,3275,3275,0
20241007,170200,75279524885,3275,3275,3275,3275,0
20241007,170100,75279524885,3275,3275,3275,3275,0
20241007,170000,75279524885,3275,3275,3275,3275,0
20241007,165900,75279524885,3275,3275,3275,3275,118027
20241007,165800,75279524885,3275,3275,3275,3275,0
20241007,165700,75279524885,3275,3275,3275,3275,0
20241007,165600,75279524885,3275,3275,3275,3275,0
20241007,165500,75279524885,3275,3275,3275,3275,0
20241007,165400,75279524885,3275,3275,3275,3275,0
20241007,165300,75279524885,3275,3275,3275,3275,0
20241007,165200,75279524885,3275,3275,3275,3275,0
20241007,165100,75279524885,3275,3275,3275,3275,0
20241007,165000,75279524885,3275,3275,3275,3275,0
20241007,164900,75279524885,3275,3275,3275,3275,0
20241007,164800,75279524885,3275,3275,3275,3275,0
20241007,164700,75279524885,3275,3275,3275,3275,0
20241007,164600,75279524885,3275,3275,3275,3275,0
20241007,164500,75279524885,3275,3275,3275,3275,0
20241007,164400,75279524885,3275,3275,3275,3275,0
20241007,164300,75279524885,3275,3275,3275,3275,0
20241007,164200,75279524885,3275,3275,3275,3275,0
20241007,164100,75279524885,3275,3275,3275,3275,0
20241007,164000,75279524885,3275,3275,3275,3275,0
20241007,163900,75279524885,3275,3275,3275,3275,0
20241007,163800,75279524885,3275,3275,3275,3275,0
20241007,163700,75279524885,3275,3275,3275,3275,0
20241007,163600,75279524885,3275,3275,3275,3275,0
20241007,163500,75279524885,3275,3275,3275,3275,0
20241007,163400,75279524885,3275,3275,3275,3275,0
20241007,163300,75279524885,3275,3275,3275,3275,0
20241007,163200,75279524885,3275,3275,3275,3275,0
20241007,163100,75279524885,3275,3275,3275,3275,0
20241007,163000,75279524885,3275,3275,3275,3275,0
20241007,162900,75279524885,3275,3275,3275,3275,118027
20241007,162800,75279524885,3275,3275,3275,3275,0
20241007,162700,75279524885,3275,3275,3275,3275,0
20241007,162600,75279524885,3275,3275,3275,3275,0
20241007,162500,75279524885,3275,3275,3275,3275,0
20241007,162400,75279524885,3275,3275,3275,3275,0
20241007,162300,75279524885,3275,3275,3275,3275,0
20241007,162200,75279524885,3275,3275,3275,3275,0
20241007,162100,75279524885,3275,3275,3275,3275,0
20241007,162000,75279524885,3275,3275,3275,3275,0
20241007,161900,75279524885,3275,3275,3275,3275,0
20241007,161800,75279524885,3275,3275,3275,3275,0
20241007,161700,75279524885,3275,3275,3275,3275,0
20241007,161600,75279524885,3275,3275,3275,3275,0
20241007,161500,75279524885,3275,3275,3275,3275,0
20241007,161400,75279524885,3275,3275,3275,3275,0
20241007,161300,75279524885,3275,3275,3275,3275,0
20241007,161200,75279524885,3275,3275,3275,3275,0
20241007,161100,75279524885,3275,3275,3275,3275,0
20241007,161000,75279524885,3275,3275,3275,3275,0
20241007,160900,75279524885,3275,3275,3275,3275,0
20241007,160800,75279524885,3275,3275,3275,3275,0
20241007,160700,75279524885,3275,3275,3275,3275,0
20241007,160600,75279524885,3275,3275,3275,3275,0
20241007,160500,75279524885,3275,3275,3275,3275,0
20241007,160400,75279524885,3275,3275,3275,3275,0
20241007,160300,75279524885,3275,3275,3275,3275,0
20241007,160200,75279524885,3275,3275,3275,3275,0
20241007,160100,75279524885,3275,3275,3275,3275,0
20241007,160000,75279524885,3275,3275,3275,3275,0
20241007,155900,75279524885,3275,3275,3275,3275,118027
20241007,155800,75279524885,3275,3275,3275,3275,0
20241007,155700,75279524885,3275,3275,3275,3275,0
20241007,155600,75279524885,3275,3275,3275,3275,0
20241007,155500,75279524885,3275,3275,3275,3275,0
20241007,155400,75279524885,3275,3275,3275,3275,0
20241007,155300,75279524885,3275,3275,3275,3275,0
20241007,155200,75279524885,3275,3275,3275,3275,0
20241007,155100,75279524885,3275,3275,3275,3275,0
20241007,155000,75279524885,3275,3275,3275,3275,0
20241007,154900,75279524885,3275,3275,3275,3275,0
20241007,154800,75279524885,3275,3275,3275,3275,0
20241007,154700,75279524885,3275,3275,3275,3275,0
20241007,154600,75279524885,3275,3275,3275,3275,0
20241007,154500,75279524885,3275,3275,3275,3275,0
20241007,154400,75279524885,3275,3275,3275,3275,0
20241007,154300,75279524885,3275,3275,3275,3275,0
20241007,154200,75279524885,3275,3275,3275,3275,0
20241007,154100,75279524885,3275,3275,3275,3275,0
20241007,154000,75279524885,3275,3275,3275,3275,0
20241007,153900,75279524885,3275,3275,3275,3275,0
20241007,153800,75279524885,3275,3275,3275,3275,0
20241007,153700,75279524885,3275,3275,3275,3275,0
20241007,153600,75279524885,3275,3275,3275,3275,0
20241007,153500,75279524885,3275,3275,3275,3275,0
20241007,153400,75279524885,3275,3275,3275,3275,0
20241007,153300,75279524885,3275,3275,3275,3275,0
20241007,153200,75279524885,3275,3275,3275,3275,0
20241007,153100,75279524885,3275,3275,3275,3275,0
20241007,153000,75279524885,3275,3275,3275,3275,118027
20241007,152900,74892986460,3275,3275,3275,3275,0
20241007,152800,74892986460,3275,3275,3275,3275,0
20241007,152700,74892986460,3275,3275,3275,3275,0
20241007,152600,74892986460,3275,3275,3275,3275,0
20241007,152500,74892986460,3275,3275,3275,3275,0
20241007,152400,74892986460,3275,3275,3275,3275,0
20241007,152300,74892986460,3275,3275,3275,3275,0
20241007,152200,74892986460,3275,3275,3275,3275,0
20241007,152100,74892986460,3275,3275,3275,3275,0
20241007,152000,74892986460,3275,3275,3275,3275,0
20241007,151900,74892986460,3275,3275,3280,3270,25910
20241007,151800,74808186455,3275,3270,3285,3265,28898
20241007,151700,74713510420,3270,3275,3280,3270,15431
20241007,151600,74662963105,3280,3280,3285,3270,21171
20241007,151500,74593550675,3280,3275,3280,3270,14647
20241007,151400,74545597995,3275,3265,3275,3265,11244
20241007,151300,74508806970,3270,3275,3275,3265,21211
20241007,151200,74439463545,3270,3275,3275,3265,4268
20241007,151100,74425501470,3270,3270,3275,3265,5464
20241007,151000,74407634115,3270,3275,3285,3265,41211
20241007,150900,74272597660,3270,3270,3275,3265,13952
20241007,150800,74226999240,3270,3270,3270,3260,20508
20241007,150700,74160079065,3270,3280,3280,3265,8646
20241007,150600,74131794640,3280,3265,3280,3265,15737
20241007,150500,74080314460,3270,3270,3270,3260,3892
20241007,150400,74067613580,3270,3270,3270,3260,9513
20241007,150300,74036556230,3270,3260,3280,3255,21766
20241007,150200,73965438565,3260,3265,3265,3250,12362
20241007,150100,73925192135,3265,3260,3265,3255,10903
20241007,150000,73889660990,3260,3290,3300,3250,61936
20241007,145900,73686636815,3290,3265,3290,3250,46876
20241007,145800,73533116605,3265,3255,3265,3250,12560
20241007,145700,73492173420,3255,3255,3260,3255,2799
20241007,145600,73483062645,3255,3260,3260,3255,2248
20241007,145500,73475744855,3260,3260,3260,3255,2770
20241007,145400,73466722115,3260,3255,3260,3255,4190
20241007,145300,73453068595,3255,3260,3260,3255,1836
20241007,145200,73447089215,3260,3250,3265,3245,26942
20241007,145100,73359347225,3250,3250,3250,3245,15869
20241007,145000,73307808745,3250,3245,3250,3245,10752
20241007,144900,73272911730,3245,3255,3255,3245,2120
20241007,144800,73266026215,3255,3255,3255,3245,5341
20241007,144700,73248691110,3250,3255,3255,3250,13818
20241007,144600,73203777790,3255,3250,3255,3250,6734
20241007,144500,73181891385,3250,3245,3250,3245,7979
20241007,144400,73155999175,3245,3255,3255,3245,2943
20241007,144300,73146446010,3245,3250,3255,3245,9006
20241007,144200,73117181560,3245,3250,3255,3245,4796
20241007,144100,73101614680,3250,3255,3260,3245,24825
20241007,144000,73020939620,3255,3255,3255,3250,5750
20241007,143900,73002248740,3255,3260,3265,3250,19960
20241007,143800,72937296785,3260,3265,3265,3260,4705
20241007,143700,72921957490,3265,3265,3265,3260,7033
20241007,143600,72899005860,3265,3265,3270,3260,11880
20241007,143500,72860242545,3265,3270,3270,3260,4281
20241007,143400,72846272070,3270,3270,3275,3265,10246
20241007,143300,72812767105,3270,3270,3270,3265,1494
20241007,143200,72807884990,3270,3270,3270,3265,3909
20241007,143100,72795119765,3270,3270,3270,3265,2872
20241007,143000,72785728390,3270,3270,3275,3260,16718
20241007,142900,72731101345,3275,3270,3275,3265,5878
20241007,142800,72711874320,3270,3260,3270,3260,6730
20241007,142700,72689896305,3260,3260,3265,3255,5582
20241007,142600,72671704080,3255,3260,3265,3255,4578
20241007,142500,72656795055,3260,3260,3265,3255,3215
20241007,142400,72646322330,3260,3265,3265,3255,4653
20241007,142300,72631150705,3265,3260,3265,3260,5260
20241007,142200,72613987635,3260,3260,3265,3255,2551
20241007,142100,72605675315,3260,3260,3260,3255,3803
20241007,142000,72593290850,3260,3260,3260,3255,6811
20241007,141900,72571112290,3260,3265,3265,3260,1171
20241007,141800,72567294560,3260,3260,3265,3255,7932
20241007,141700,72541436785,3260,3255,3265,3250,8201
20241007,141600,72514758105,3260,3260,3265,3255,5047
20241007,141500,72498326595,3260,3270,3270,3255,2051
20241007,141400,72491637275,3255,3270,3275,3255,7845
20241007,141300,72466021600,3265,3275,3275,3260,3936
20241007,141200,72453163100,3275,3270,3275,3265,6066
20241007,141100,72433346555,3260,3270,3270,3260,4780
20241007,141000,72417740480,3270,3270,3275,3265,8169
20241007,140900,72391033260,3275,3270,3275,3265,11108
20241007,140800,72354678995,3270,3265,3270,3255,19529
20241007,140700,72290928960,3265,3265,3265,3260,1520
20241007,140600,72285968645,3265,3265,3265,3260,3144
20241007,140500,72275707205,3260,3260,3265,3260,2689
20241007,140400,72266934175,3265,3265,3265,3255,4995
20241007,140300,72250629825,3265,3255,3265,3245,16685
20241007,140200,72196372005,3255,3255,3260,3255,740
20241007,140100,72193961860,3260,3265,3265,3255,6788
20241007,140000,72171848260,3265,3265,3265,3260,1112
20241007,135900,72168219185,3265,3265,3270,3265,9458
20241007,135800,72137334190,3265,3265,3265,3260,5784
20241007,135700,72118452425,3265,3255,3265,3255,6019
20241007,135600,72098830940,3255,3255,3260,3255,6839
20241007,135500,72076569270,3255,3250,3255,3250,1845
20241007,135400,72070570255,3250,3255,3255,3250,7286
20241007,135300,72046888480,3255,3250,3255,3245,2541
20241007,135200,72038627010,3255,3245,3255,3245,6474
20241007,135100,72017580555,3250,3245,3255,3245,18283
20241007,135000,71958167810,3250,3245,3260,3245,19594
20241007,134900,71894501115,3245,3240,3245,3240,18130
20241007,134800,71835714860,3240,3255,3255,3240,7393
20241007,134700,71811733810,3250,3250,3260,3245,8705
20241007,134600,71783439805,3250,3240,3250,3240,13705
20241007,134500,71738965030,3245,3245,3250,3240,22129
20241007,134400,71667207430,3250,3255,3255,3240,12667
20241007,134300,71626109080,3255,3255,3255,3240,23582
20241007,134200,71549618030,3255,3245,3255,3240,17722
20241007,134100,71492049980,3245,3250,3255,3245,22453
20241007,134000,71419117240,3245,3250,3255,3245,15315
20241007,133900,71369351960,3250,3250,3260,3250,3537
20241007,133800,71357838955,3250,3260,3260,3250,11066
20241007,133700,71321861500,3255,3255,3260,3250,8850
20241007,133600,71293059665,3260,3250,3265,3240,44218
20241007,133500,71149401645,3255,3275,3275,3250,51580
20241007,133400,70981191685,3275,3285,3285,3270,40021
20241007,133300,70850061235,3280,3275,3290,3270,28175
20241007,133200,70757660885,3280,3270,3290,3270,39810
20241007,133100,70627032400,3270,3275,3275,3270,3943
20241007,133000,70614138230,3275,3265,3275,3265,3477
20241007,132900,70602775305,3265,3275,3275,3265,8700
20241007,132800,70574314000,3275,3275,3275,3265,9123
20241007,132700,70544481805,3275,3280,3280,3265,15895
20241007,132600,70492457625,3280,3265,3280,3265,15222
20241007,132500,70442617930,3275,3270,3275,3265,10541
20241007,132400,70408172310,3265,3265,3270,3260,7275
20241007,132300,70384424600,3265,3260,3270,3255,12545
20241007,132200,70343516905,3255,3265,3270,3250,18230
20241007,132100,70284155215,3265,3255,3270,3250,66187
20241007,132000,70068671600,3260,3260,3265,3255,8708
20241007,131900,70040306750,3260,3260,3265,3255,16580
20241007,131800,69986290995,3265,3265,3270,3260,4233
20241007,131700,69972473865,3270,3265,3270,3255,94137
20241007,131600,69665676070,3270,3270,3270,3260,22076
20241007,131500,69593645005,3265,3275,3280,3265,60010
20241007,131400,69397518120,3280,3285,3290,3280,6461
20241007,131300,69376320455,3280,3285,3295,3280,18263
20241007,131200,69316256530,3290,3290,3290,3280,7839
20241007,131100,69290503740,3290,3280,3290,3280,5089
20241007,131000,69273799365,3280,3290,3290,3280,4015
20241007,130900,69260610015,3285,3290,3290,3280,12604
20241007,130800,69219229760,3290,3280,3295,3275,13000
20241007,130700,69176491685,3275,3290,3290,3275,15737
20241007,130600,69124860425,3285,3285,3290,3280,10481
20241007,130500,69090430170,3285,3285,3290,3275,7682
20241007,130400,69065193675,3280,3275,3295,3270,49856
20241007,130300,68901256920,3275,3270,3275,3270,8038
20241007,130200,68874952880,3270,3275,3280,3270,17687
20241007,130100,68817073385,3280,3275,3280,3270,10442
20241007,130000,68782869125,3270,3280,3285,3265,17571
20241007,125900,68725378885,3280,3290,3290,3265,81596
20241007,125800,68458292175,3285,3280,3295,3280,13408
20241007,125700,68414205895,3285,3285,3285,3270,45939
20241007,125600,68263713205,3275,3295,3295,3275,48300
20241007,125500,68105019115,3295,3295,3295,3285,29612
20241007,125400,68007632215,3290,3290,3290,3280,66954
20241007,125300,67787712490,3290,3305,3310,3280,142572
20241007,125200,67317676940,3305,3325,3335,3300,84872
20241007,125100,67036687975,3325,3335,3350,3320,87352
20241007,125000,66745308205,3335,3335,3340,3325,35095
20241007,124900,66628497875,3335,3340,3345,3325,76045
20241007,124800,66375024325,3345,3345,3355,3335,27600
20241007,124700,66282781460,3345,3360,3365,3335,74087
20241007,124600,66034965905,3365,3370,3375,3350,70753
20241007,124500,65797526045,3370,3355,3375,3355,33696
20241007,124400,65684117760,3360,3380,3380,3355,55053
20241007,124300,65499094345,3380,3385,3390,3360,149951
20241007,124200,64993402985,3385,3395,3400,3380,113524
20241007,124100,64608769955,3395,3410,3430,3390,140252
20241007,124000,64130825210,3410,3440,3450,3410,301345
20241007,123900,63096612625,3435,3410,3445,3405,260605
20241007,123800,62202955450,3405,3410,3430,3400,185115
20241007,123700,61570445605,3415,3390,3425,3385,276151
20241007,123600,60628030810,3400,3355,3410,3355,239058
20241007,123500,59817591625,3355,3380,3380,3350,91213
20241007,123400,59511116285,3375,3380,3385,3365,140587
20241007,123300,59036818780,3380,3375,3385,3365,102259
20241007,123200,58691520175,3380,3375,3385,3370,103548
20241007,123100,58341907125,3375,3370,3380,3345,115781
20241007,123000,57951842640,3370,3335,3370,3335,72031
20241007,122900,57709939570,3335,3340,3350,3335,19100
20241007,122800,57646143145,3340,3360,3370,3330,97541
20241007,122700,57319849125,3360,3350,3375,3345,120750
20241007,122600,56913791255,3350,3370,3380,3335,199357
20241007,122500,56243009095,3375,3350,3375,3340,121334
20241007,122400,55835864950,3345,3330,3355,3330,94660
20241007,122300,55518882185,3335,3350,3350,3330,48265
20241007,122200,55357675720,3345,3360,3360,3330,72273
20241007,122100,55115908125,3355,3320,3360,3320,90974
20241007,122000,54811991815,3325,3335,3350,3320,110590
20241007,121900,54443385210,3350,3325,3360,3320,220559
20241007,121800,53705902635,3320,3320,3345,3310,227692
20241007,121700,52946663155,3325,3325,3340,3310,198100
20241007,121600,52287516715,3330,3255,3330,3250,256886
20241007,121500,51440530160,3255,3240,3255,3235,18244
20241007,121400,51381319825,3240,3240,3245,3235,4822
20241007,121300,51365711625,3235,3240,3245,3235,9680
20241007,121200,51334383745,3240,3250,3250,3240,8247
20241007,121100,51307640640,3250,3245,3250,3245,4482
20241007,121000,51293093470,3245,3245,3250,3245,3885
20241007,120900,51280482665,3250,3245,3255,3240,8337
20241007,120800,51253402840,3250,3235,3250,3235,13280
20241007,120700,51210334805,3240,3225,3250,3225,12052
20241007,120600,51171295260,3225,3250,3250,3225,85520
20241007,120500,50894694615,3245,3260,3265,3245,23818
20241007,120400,50817197515,3255,3260,3265,3255,19216
20241007,120300,50754562430,3255,3260,3260,3250,11472
20241007,120200,50717234970,3255,3260,3260,3245,30393
20241007,120100,50618381960,3260,3260,3265,3250,23086
20241007,120000,50543215190,3265,3250,3270,3245,40103
20241007,115900,50412551765,3255,3240,3255,3240,13271
20241007,115800,50369439440,3245,3240,3250,3230,21905
20241007,115700,50298453810,3245,3235,3250,3230,28283
20241007,115600,50206885505,3235,3245,3255,3235,22221
20241007,115500,50134804675,3250,3245,3255,3245,9869
20241007,115400,50102722675,3250,3245,3255,3245,19635
20241007,115300,50038893100,3250,3245,3255,3245,18930
20241007,115200,49977392815,3245,3240,3245,3240,10920
20241007,115100,49941991035,3240,3240,3245,3235,50813
20241007,115000,49777368430,3240,3255,3255,3235,36823
20241007,114900,49657933365,3255,3250,3255,3245,17158
20241007,114800,49602191440,3255,3260,3265,3240,79268
20241007,114700,49344565805,3260,3280,3280,3260,37261
20241007,114600,49222814400,3280,3275,3280,3275,9390
20241007,114500,49192031040,3270,3265,3275,3265,5423
20241007,114400,49174294305,3265,3260,3275,3255,35245
20241007,114300,49059273500,3265,3270,3275,3260,21968
20241007,114200,48987501855,3275,3265,3280,3265,11522
20241007,114100,48949804945,3265,3280,3285,3265,36280
20241007,114000,48830953285,3280,3270,3280,3260,41124
20241007,113900,48696555185,3270,3285,3285,3265,57064
20241007,113800,48510003485,3280,3270,3285,3265,62802
20241007,113700,48304495775,3270,3285,3295,3265,109052
20241007,113600,47947180660,3290,3295,3300,3285,74501
20241007,113500,47702200745,3295,3305,3310,3290,36581
20241007,113400,47581632205,3305,3315,3320,3295,93111
20241007,113300,47274072630,3320,3315,3325,3310,25599
20241007,113200,47189186990,3320,3325,3330,3315,33956
20241007,113100,47076326015,3320,3315,3325,3315,7718
20241007,113000,47050711510,3320,3320,3325,3310,20996
20241007,112900,46981016915,3315,3315,3325,3310,10820
20241007,112800,46945093865,3320,3320,3320,3310,14999
20241007,112700,46895362385,3315,3315,3325,3310,17810
20241007,112600,46836300400,3325,3320,3325,3315,16751
20241007,112500,46780672840,3325,3330,3335,3315,26210
20241007,112400,46693524545,3330,3325,3335,3320,21201
20241007,112300,46622973595,3320,3320,3325,3310,10019
20241007,112200,46589747500,3315,3320,3320,3310,13694
20241007,112100,46544337185,3325,3305,3330,3305,19820
20241007,112000,46478533885,3305,3330,3330,3305,31313
20241007,111900,46374762435,3330,3335,3335,3320,8963
20241007,111800,46344944880,3330,3330,3335,3315,16388
20241007,111700,46290496035,3330,3335,3335,3315,32166
20241007,111600,46183563225,3330,3325,3335,3315,16572
20241007,111500,46128443065,3320,3330,3330,3315,28748
20241007,111400,46032965960,3330,3320,3340,3310,69617
20241007,111300,45801958190,3320,3350,3360,3320,89625
20241007,111200,45503329420,3350,3345,3350,3340,9837
20241007,111100,45470424195,3345,3355,3360,3340,35503
20241007,111000,45351605710,3355,3365,3370,3355,29640
20241007,110900,45251979940,3365,3360,3370,3360,35193
20241007,110800,45133585970,3355,3340,3365,3340,57406
20241007,110700,44940959780,3340,3345,3345,3330,90381
20241007,110600,44639379870,3340,3350,3355,3335,93054
20241007,110500,44328123255,3350,3355,3360,3350,61615
20241007,110400,44121565865,3355,3360,3365,3355,44337
20241007,110300,43972685460,3365,3370,3375,3355,89894
20241007,110200,43670346180,3370,3370,3385,3365,36390
20241007,110100,43547603110,3370,3385,3395,3370,27437
20241007,110000,43455026610,3395,3385,3405,3375,48587
20241007,105900,43290340240,3390,3390,3395,3380,15796
20241007,105800,43236855230,3395,3385,3400,3375,39783
20241007,105700,43102208365,3375,3400,3400,3370,74559
20241007,105600,42850236090,3400,3380,3410,3380,27105
20241007,105500,42758132330,3380,3395,3395,3380,46279
20241007,105400,42601356285,3395,3400,3405,3385,41378
20241007,105300,42461011550,3400,3420,3420,3395,88398
20241007,105200,42159906210,3415,3400,3455,3400,171768
20241007,105100,41569832615,3400,3385,3405,3385,23106
20241007,105000,41491364335,3385,3410,3425,3375,106718
20241007,104900,41128698525,3415,3390,3420,3390,35687
20241007,104800,41007182175,3390,3385,3420,3385,67645
20241007,104700,40777364350,3385,3395,3405,3375,119992
20241007,104600,40371035985,3400,3400,3405,3390,90244
20241007,104500,40064308790,3400,3440,3460,3400,294627
20241007,104400,39051837895,3445,3420,3445,3420,159458
20241007,104300,38504599685,3420,3415,3420,3395,45687
20241007,104200,38348931365,3410,3400,3420,3390,71941
20241007,104100,38103924065,3400,3395,3410,3385,86113
20241007,104000,37811651560,3395,3415,3420,3395,47210
20241007,103900,37650850860,3420,3405,3425,3395,45446
20241007,103800,37496004230,3405,3415,3425,3400,51836
20241007,103700,37319338735,3415,3420,3440,3405,90146
20241007,103600,37010663035,3420,3405,3435,3405,116798
20241007,103500,36610656835,3410,3410,3420,3385,106320
20241007,103400,36248965835,3415,3425,3450,3370,449722
20241007,103300,34713142295,3425,3405,3440,3405,115876
20241007,103200,34316237445,3405,3410,3440,3400,185424
20241007,103100,33682391085,3410,3415,3435,3400,255374
20241007,103000,32810878450,3420,3440,3450,3415,323353
20241007,102900,31701739425,3445,3400,3455,3400,988033
20241007,102800,28313898740,3385,3385,3385,3385,0
20241007,102700,28313898740,3385,3385,3385,3385,0
20241007,102600,28313898740,3385,3335,3385,3335,414659
20241007,102500,26916280060,3340,3305,3360,3295,262771
20241007,102400,26039014080,3310,3305,3310,3290,43229
20241007,102300,25896261305,3305,3300,3305,3290,40453
20241007,102200,25762876090,3295,3270,3310,3270,79097
20241007,102100,25502036990,3270,3280,3285,3265,43640
20241007,102000,25359201860,3280,3295,3300,3270,34848
20241007,101900,25244863775,3310,3285,3310,3275,33244
20241007,101800,25135446305,3290,3295,3295,3280,25545
20241007,101700,25051470355,3290,3285,3295,3280,37651
20241007,101600,24927664045,3290,3280,3290,3270,53366
20241007,101500,24752928975,3280,3285,3300,3275,66356
20241007,101400,24534989605,3295,3315,3315,3285,136255
20241007,101300,24086520600,3310,3310,3315,3300,48230
20241007,101200,23927063120,3310,3335,3345,3305,76423
20241007,101100,23672277090,3335,3305,3335,3295,143571
20241007,101000,23195105060,3300,3300,3310,3295,34552
20241007,100900,23080958425,3305,3290,3320,3290,50534
20241007,100800,22913646175,3295,3315,3320,3285,96349
20241007,100700,22595661775,3320,3320,3335,3315,80402
20241007,100600,22328279130,3315,3330,3335,3300,118444
20241007,100500,21935815755,3325,3340,3345,3315,109841
20241007,100400,21570781595,3340,3340,3350,3320,186090
20241007,100300,20950255305,3340,3335,3355,3320,262630
20241007,100200,20072973635,3340,3370,3380,3320,480389
20241007,100100,18464513820,3375,3270,3375,3255,584316
20241007,100000,16531981655,3270,3200,3270,3200,124459
20241007,095900,16128261075,3200,3195,3205,3190,19231
20241007,095800,16066826745,3200,3190,3205,3180,47016
20241007,095700,15916920335,3195,3205,3210,3190,16548
20241007,095600,15863962925,3205,3210,3210,3195,12293
20241007,095500,15824616885,3210,3205,3210,3180,53272
20241007,095400,15654437945,3210,3220,3225,3200,23805
20241007,095300,15578068895,3220,3215,3230,3185,137768
20241007,095200,15136926410,3215,3235,3240,3210,55391
20241007,095100,14958517300,3235,3245,3265,3230,72508
20241007,095000,14722940520,3245,3255,3265,3230,65242
20241007,094900,14511488705,3255,3230,3260,3225,57774
20241007,094800,14323690865,3225,3215,3240,3210,54022
20241007,094700,14149529380,3220,3265,3265,3205,163032
20241007,094600,13623837070,3265,3260,3280,3225,168958
20241007,094500,13075024585,3260,3290,3300,3250,225457
20241007,094400,12338817080,3285,3310,3315,3270,174419
20241007,094300,11764391865,3310,3325,3330,3285,150288
20241007,094200,11266484940,3325,3305,3350,3285,450835
20241007,094100,9769918260,3305,3315,3350,3255,645141
20241007,094000,7638196995,3305,3090,3345,3085,1272650
20241007,093900,3495162770,3090,3090,3095,3085,4177
20241007,093800,3482258525,3090,3105,3105,3085,10667
20241007,093700,3449275285,3100,3095,3105,3095,3691
20241007,093600,3437831640,3095,3090,3110,3090,9282
20241007,093500,3409115650,3085,3115,3120,3085,18183
20241007,093400,3352689110,3095,3110,3120,3090,20524
20241007,093300,3288969955,3110,3115,3130,3085,35278
20241007,093200,3179406425,3115,3130,3145,3095,47922
20241007,093100,3029710225,3130,3140,3155,3130,43442
20241007,093000,2893034035,3130,3115,3145,3105,35400
20241007,092900,2782405335,3105,3105,3120,3085,10089
20241007,092800,2751021890,3110,3100,3115,3085,26939
20241007,092700,2667658395,3100,3110,3120,3100,11794
20241007,092600,2630942995,3120,3100,3120,3095,22582
20241007,092500,2560628360,3100,3110,3115,3100,9042
20241007,092400,2532523770,3110,3140,3140,3100,31835
20241007,092300,2433055015,3140,3075,3150,3075,140802
20241007,092200,1991998975,3080,3090,3090,3065,20935
20241007,092100,1927514250,3090,3100,3105,3085,8642
20241007,092000,1900780265,3100,3115,3115,3085,27328
20241007,091900,1816183670,3115,3090,3115,3090,28848
20241007,091800,1726876525,3090,3125,3125,3085,7609
20241007,091700,1703245785,3125,3090,3125,3085,35108
20241007,091600,1594376420,3095,3100,3100,3085,13498
20241007,091500,1552657205,3100,3115,3120,3095,19988
20241007,091400,1490624460,3115,3135,3145,3110,48363
20241007,091300,1339224105,3115,3070,3150,3065,145590
20241007,091200,885655010,3070,3085,3085,3060,34408
20241007,091100,779960235,3080,3045,3085,3045,43475
20241007,091000,646550955,3045,3040,3050,3035,669
20241007,090900,644519605,3040,3045,3050,3025,10823
20241007,090800,611683885,3050,3060,3065,3040,9196
20241007,090700,583619995,3060,3060,3065,3035,7162
20241007,090600,561726560,3060,3025,3060,3025,4723
20241007,090500,547332870,3025,3020,3035,3020,13282
20241007,090400,507145065,3020,3035,3035,3020,13440
20241007,090300,466450445,3035,3065,3065,3030,29613
20241007,090200,376181485,3065,3055,3075,3055,13303
20241007,090100,335417870,3055,3085,3085,3050,34451
20241007,090000,229826740,3070,3080,3095,3060,74592