KissMeData/009070/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185400,12248924520,4990,4990,4990,4990,15302
20241007,185300,12248924520,4990,4990,4990,4990,0
20241007,185200,12248924520,4990,4990,4990,4990,0
20241007,185100,12248924520,4990,4990,4990,4990,0
20241007,185000,12248924520,4990,4990,4990,4990,0
20241007,184900,12248924520,4990,4990,4990,4990,0
20241007,184800,12248924520,4990,4990,4990,4990,0
20241007,184700,12248924520,4990,4990,4990,4990,0
20241007,184600,12248924520,4990,4990,4990,4990,0
20241007,184500,12248924520,4990,4990,4990,4990,0
20241007,184400,12248924520,4990,4990,4990,4990,0
20241007,184300,12248924520,4990,4990,4990,4990,0
20241007,184200,12248924520,4990,4990,4990,4990,0
20241007,184100,12248924520,4990,4990,4990,4990,0
20241007,184000,12248924520,4990,4990,4990,4990,0
20241007,183900,12248924520,4990,4990,4990,4990,0
20241007,183800,12248924520,4990,4990,4990,4990,0
20241007,183700,12248924520,4990,4990,4990,4990,0
20241007,183600,12248924520,4990,4990,4990,4990,0
20241007,183500,12248924520,4990,4990,4990,4990,0
20241007,183400,12248924520,4990,4990,4990,4990,0
20241007,183300,12248924520,4990,4990,4990,4990,0
20241007,183200,12248924520,4990,4990,4990,4990,0
20241007,183100,12248924520,4990,4990,4990,4990,0
20241007,183000,12248924520,4990,4990,4990,4990,0
20241007,182900,12248924520,4990,4990,4990,4990,0
20241007,182800,12248924520,4990,4990,4990,4990,0
20241007,182700,12248924520,4990,4990,4990,4990,0
20241007,182600,12248924520,4990,4990,4990,4990,0
20241007,182500,12248924520,4990,4990,4990,4990,0
20241007,182400,12248924520,4990,4990,4990,4990,15302
20241007,182300,12248924520,4990,4990,4990,4990,0
20241007,182200,12248924520,4990,4990,4990,4990,0
20241007,182100,12248924520,4990,4990,4990,4990,0
20241007,182000,12248924520,4990,4990,4990,4990,0
20241007,181900,12248924520,4990,4990,4990,4990,0
20241007,181800,12248924520,4990,4990,4990,4990,0
20241007,181700,12248924520,4990,4990,4990,4990,0
20241007,181600,12248924520,4990,4990,4990,4990,0
20241007,181500,12248924520,4990,4990,4990,4990,0
20241007,181400,12248924520,4990,4990,4990,4990,0
20241007,181300,12248924520,4990,4990,4990,4990,0
20241007,181200,12248924520,4990,4990,4990,4990,0
20241007,181100,12248924520,4990,4990,4990,4990,0
20241007,181000,12248924520,4990,4990,4990,4990,0
20241007,180900,12248924520,4990,4990,4990,4990,0
20241007,180800,12248924520,4990,4990,4990,4990,0
20241007,180700,12248924520,4990,4990,4990,4990,0
20241007,180600,12248924520,4990,4990,4990,4990,0
20241007,180500,12248924520,4990,4990,4990,4990,0
20241007,180400,12248924520,4990,4990,4990,4990,0
20241007,180300,12248924520,4990,4990,4990,4990,0
20241007,180200,12248924520,4990,4990,4990,4990,0
20241007,180100,12248924520,4990,4990,4990,4990,0
20241007,180000,12248924520,4990,4990,4990,4990,0
20241007,175900,12248924520,4990,4990,4990,4990,0
20241007,175800,12248924520,4990,4990,4990,4990,0
20241007,175700,12248924520,4990,4990,4990,4990,0
20241007,175600,12248924520,4990,4990,4990,4990,0
20241007,175500,12248924520,4990,4990,4990,4990,0
20241007,175400,12248924520,4990,4990,4990,4990,15302
20241007,175300,12248924520,4990,4990,4990,4990,0
20241007,175200,12248924520,4990,4990,4990,4990,0
20241007,175100,12248924520,4990,4990,4990,4990,0
20241007,175000,12248924520,4990,4990,4990,4990,0
20241007,174900,12248924520,4990,4990,4990,4990,0
20241007,174800,12248924520,4990,4990,4990,4990,0
20241007,174700,12248924520,4990,4990,4990,4990,0
20241007,174600,12248924520,4990,4990,4990,4990,0
20241007,174500,12248924520,4990,4990,4990,4990,0
20241007,174400,12248924520,4990,4990,4990,4990,0
20241007,174300,12248924520,4990,4990,4990,4990,0
20241007,174200,12248924520,4990,4990,4990,4990,0
20241007,174100,12248924520,4990,4990,4990,4990,0
20241007,174000,12248924520,4990,4990,4990,4990,0
20241007,173900,12248924520,4990,4990,4990,4990,0
20241007,173800,12248924520,4990,4990,4990,4990,0
20241007,173700,12248924520,4990,4990,4990,4990,0
20241007,173600,12248924520,4990,4990,4990,4990,0
20241007,173500,12248924520,4990,4990,4990,4990,0
20241007,173400,12248924520,4990,4990,4990,4990,0
20241007,173300,12248924520,4990,4990,4990,4990,0
20241007,173200,12248924520,4990,4990,4990,4990,0
20241007,173100,12248924520,4990,4990,4990,4990,0
20241007,173000,12248924520,4990,4990,4990,4990,0
20241007,172900,12248924520,4990,4990,4990,4990,0
20241007,172800,12248924520,4990,4990,4990,4990,0
20241007,172700,12248924520,4990,4990,4990,4990,0
20241007,172600,12248924520,4990,4990,4990,4990,0
20241007,172500,12248924520,4990,4990,4990,4990,0
20241007,172400,12248924520,4990,4990,4990,4990,15302
20241007,172300,12248924520,4990,4990,4990,4990,0
20241007,172200,12248924520,4990,4990,4990,4990,0
20241007,172100,12248924520,4990,4990,4990,4990,0
20241007,172000,12248924520,4990,4990,4990,4990,0
20241007,171900,12248924520,4990,4990,4990,4990,0
20241007,171800,12248924520,4990,4990,4990,4990,0
20241007,171700,12248924520,4990,4990,4990,4990,0
20241007,171600,12248924520,4990,4990,4990,4990,0
20241007,171500,12248924520,4990,4990,4990,4990,0
20241007,171400,12248924520,4990,4990,4990,4990,0
20241007,171300,12248924520,4990,4990,4990,4990,0
20241007,171200,12248924520,4990,4990,4990,4990,0
20241007,171100,12248924520,4990,4990,4990,4990,0
20241007,171000,12248924520,4990,4990,4990,4990,0
20241007,170900,12248924520,4990,4990,4990,4990,0
20241007,170800,12248924520,4990,4990,4990,4990,0
20241007,170700,12248924520,4990,4990,4990,4990,0
20241007,170600,12248924520,4990,4990,4990,4990,0
20241007,170500,12248924520,4990,4990,4990,4990,0
20241007,170400,12248924520,4990,4990,4990,4990,0
20241007,170300,12248924520,4990,4990,4990,4990,0
20241007,170200,12248924520,4990,4990,4990,4990,0
20241007,170100,12248924520,4990,4990,4990,4990,0
20241007,170000,12248924520,4990,4990,4990,4990,0
20241007,165900,12248924520,4990,4990,4990,4990,0
20241007,165800,12248924520,4990,4990,4990,4990,0
20241007,165700,12248924520,4990,4990,4990,4990,0
20241007,165600,12248924520,4990,4990,4990,4990,0
20241007,165500,12248924520,4990,4990,4990,4990,0
20241007,165400,12248924520,4990,4990,4990,4990,15302
20241007,165300,12248924520,4990,4990,4990,4990,0
20241007,165200,12248924520,4990,4990,4990,4990,0
20241007,165100,12248924520,4990,4990,4990,4990,0
20241007,165000,12248924520,4990,4990,4990,4990,0
20241007,164900,12248924520,4990,4990,4990,4990,0
20241007,164800,12248924520,4990,4990,4990,4990,0
20241007,164700,12248924520,4990,4990,4990,4990,0
20241007,164600,12248924520,4990,4990,4990,4990,0
20241007,164500,12248924520,4990,4990,4990,4990,0
20241007,164400,12248924520,4990,4990,4990,4990,0
20241007,164300,12248924520,4990,4990,4990,4990,0
20241007,164200,12248924520,4990,4990,4990,4990,0
20241007,164100,12248924520,4990,4990,4990,4990,0
20241007,164000,12248924520,4990,4990,4990,4990,0
20241007,163900,12248924520,4990,4990,4990,4990,0
20241007,163800,12248924520,4990,4990,4990,4990,0
20241007,163700,12248924520,4990,4990,4990,4990,0
20241007,163600,12248924520,4990,4990,4990,4990,0
20241007,163500,12248924520,4990,4990,4990,4990,0
20241007,163400,12248924520,4990,4990,4990,4990,0
20241007,163300,12248924520,4990,4990,4990,4990,0
20241007,163200,12248924520,4990,4990,4990,4990,0
20241007,163100,12248924520,4990,4990,4990,4990,0
20241007,163000,12248924520,4990,4990,4990,4990,0
20241007,162900,12248924520,4990,4990,4990,4990,0
20241007,162800,12248924520,4990,4990,4990,4990,0
20241007,162700,12248924520,4990,4990,4990,4990,0
20241007,162600,12248924520,4990,4990,4990,4990,0
20241007,162500,12248924520,4990,4990,4990,4990,0
20241007,162400,12248924520,4990,4990,4990,4990,15302
20241007,162300,12248924520,4990,4990,4990,4990,0
20241007,162200,12248924520,4990,4990,4990,4990,0
20241007,162100,12248924520,4990,4990,4990,4990,0
20241007,162000,12248924520,4990,4990,4990,4990,0
20241007,161900,12248924520,4990,4990,4990,4990,0
20241007,161800,12248924520,4990,4990,4990,4990,0
20241007,161700,12248924520,4990,4990,4990,4990,0
20241007,161600,12248924520,4990,4990,4990,4990,0
20241007,161500,12248924520,4990,4990,4990,4990,0
20241007,161400,12248924520,4990,4990,4990,4990,0
20241007,161300,12248924520,4990,4990,4990,4990,0
20241007,161200,12248924520,4990,4990,4990,4990,0
20241007,161100,12248924520,4990,4990,4990,4990,0
20241007,161000,12248924520,4990,4990,4990,4990,0
20241007,160900,12248924520,4990,4990,4990,4990,0
20241007,160800,12248924520,4990,4990,4990,4990,0
20241007,160700,12248924520,4990,4990,4990,4990,0
20241007,160600,12248924520,4990,4990,4990,4990,0
20241007,160500,12248924520,4990,4990,4990,4990,0
20241007,160400,12248924520,4990,4990,4990,4990,0
20241007,160300,12248924520,4990,4990,4990,4990,0
20241007,160200,12248924520,4990,4990,4990,4990,0
20241007,160100,12248924520,4990,4990,4990,4990,0
20241007,160000,12248924520,4990,4990,4990,4990,0
20241007,155900,12248924520,4990,4990,4990,4990,0
20241007,155800,12248924520,4990,4990,4990,4990,0
20241007,155700,12248924520,4990,4990,4990,4990,0
20241007,155600,12248924520,4990,4990,4990,4990,0
20241007,155500,12248924520,4990,4990,4990,4990,0
20241007,155400,12248924520,4990,4990,4990,4990,15302
20241007,155300,12248924520,4990,4990,4990,4990,0
20241007,155200,12248924520,4990,4990,4990,4990,0
20241007,155100,12248924520,4990,4990,4990,4990,0
20241007,155000,12248924520,4990,4990,4990,4990,0
20241007,154900,12248924520,4990,4990,4990,4990,0
20241007,154800,12248924520,4990,4990,4990,4990,0
20241007,154700,12248924520,4990,4990,4990,4990,0
20241007,154600,12248924520,4990,4990,4990,4990,0
20241007,154500,12248924520,4990,4990,4990,4990,0
20241007,154400,12248924520,4990,4990,4990,4990,0
20241007,154300,12248924520,4990,4990,4990,4990,0
20241007,154200,12248924520,4990,4990,4990,4990,0
20241007,154100,12248924520,4990,4990,4990,4990,0
20241007,154000,12248924520,4990,4990,4990,4990,0
20241007,153900,12248924520,4990,4990,4990,4990,0
20241007,153800,12248924520,4990,4990,4990,4990,0
20241007,153700,12248924520,4990,4990,4990,4990,0
20241007,153600,12248924520,4990,4990,4990,4990,0
20241007,153500,12248924520,4990,4990,4990,4990,0
20241007,153400,12248924520,4990,4990,4990,4990,0
20241007,153300,12248924520,4990,4990,4990,4990,0
20241007,153200,12248924520,4990,4990,4990,4990,0
20241007,153100,12248924520,4990,4990,4990,4990,0
20241007,153000,12248924520,4990,4990,4990,4990,15302
20241007,152900,12172567540,4995,4995,4995,4995,0
20241007,152800,12172567540,4995,4995,4995,4995,0
20241007,152700,12172567540,4995,4995,4995,4995,0
20241007,152600,12172567540,4995,4995,4995,4995,0
20241007,152500,12172567540,4995,4995,4995,4995,0
20241007,152400,12172567540,4995,4995,4995,4995,0
20241007,152300,12172567540,4995,4995,4995,4995,0
20241007,152200,12172567540,4995,4995,4995,4995,0
20241007,152100,12172567540,4995,4995,4995,4995,0
20241007,152000,12172567540,4995,4995,4995,4995,0
20241007,151900,12172567540,4995,4995,5000,4985,4955
20241007,151800,12147833765,4995,4980,4995,4980,1354
20241007,151700,12141080110,5000,4995,5010,4980,26267
20241007,151600,12009960635,5000,5000,5010,5000,1414
20241007,151500,12002890565,5000,5010,5010,4995,3537
20241007,151400,11985195225,5010,5010,5010,5010,746
20241007,151300,11981457765,5010,5010,5010,5000,2241
20241007,151200,11970252325,5010,5010,5010,5000,2131
20241007,151100,11959592995,5000,5000,5010,4995,2146
20241007,151000,11948857295,5000,5010,5010,5000,3075
20241007,150900,11933476235,5010,5010,5010,5000,600
20241007,150800,11930475265,5000,5000,5010,4995,1212
20241007,150700,11924414305,5000,5010,5010,5000,56
20241007,150600,11924134245,5000,5010,5010,4995,346
20241007,150500,11922403840,5010,5000,5010,4995,1249
20241007,150400,11916160050,5000,5000,5010,5000,754
20241007,150300,11912390040,5000,5000,5010,4995,2025
20241007,150200,11902269445,4995,5010,5010,4995,520
20241007,150100,11899670795,5000,4995,5010,4990,2041
20241007,150000,11889461230,4995,5000,5010,4995,11850
20241007,145900,11830265230,5010,4995,5010,4995,359
20241007,145800,11828469845,5010,5010,5010,4995,220
20241007,145700,11827370455,5010,5000,5010,4995,1306
20241007,145600,11820845585,5010,5000,5010,4995,2479
20241007,145500,11808446665,5000,5010,5010,5000,1959
20241007,145400,11798651635,5010,5000,5010,5000,997
20241007,145300,11793665985,5000,5020,5020,5000,819
20241007,145200,11789568765,5010,5020,5020,5000,1645
20241007,145100,11781338065,5020,5020,5020,5000,1622
20241007,145000,11773220695,5020,5010,5020,5010,924
20241007,144900,11768590925,5010,5010,5010,5000,3821
20241007,144800,11749485505,5000,5020,5020,5000,4342
20241007,144700,11727743915,5010,5020,5020,5010,1110
20241007,144600,11722182795,5020,5000,5020,5000,10
20241007,144500,11722132775,5020,5000,5020,5000,413
20241007,144400,11720064545,5020,5010,5020,5000,2117
20241007,144300,11709473255,5010,5010,5020,5000,912
20241007,144200,11704899035,5000,5010,5020,5000,1027
20241007,144100,11699755235,5010,5000,5010,5000,8116
20241007,144000,11659172555,5010,5020,5020,5000,120
20241007,143900,11658571825,5000,5010,5020,5000,487
20241007,143800,11656136315,5000,5020,5020,5000,5
20241007,143700,11656111275,5010,5000,5020,5000,1644
20241007,143600,11647881075,5000,5000,5020,5000,3227
20241007,143500,11631723385,5010,5000,5010,5000,211
20241007,143400,11630667215,5000,5010,5010,5000,1458
20241007,143300,11623377195,5010,5000,5010,5000,6120
20241007,143200,11592756135,5000,5010,5010,5000,768
20241007,143100,11588912365,5020,5000,5020,5000,1866
20241007,143000,11579564665,5030,5020,5030,5000,3747
20241007,142900,11560795255,5030,5020,5030,5020,574
20241007,142800,11557910055,5020,5030,5030,5010,1709
20241007,142700,11549339365,5030,5040,5040,5020,198
20241007,142600,11548344475,5040,5040,5040,5020,2545
20241007,142500,11535551295,5040,5040,5040,5020,879
20241007,142400,11531134665,5040,5030,5040,5020,850
20241007,142300,11526858875,5030,5040,5040,5030,42
20241007,142200,11526647425,5040,5030,5040,5030,12
20241007,142100,11526586965,5030,5040,5040,5020,2024
20241007,142000,11516400425,5040,5040,5050,5030,6584
20241007,141900,11483217735,5040,5020,5040,5010,7888
20241007,141800,11443549865,5010,5010,5030,5010,447
20241007,141700,11441310285,5010,5030,5030,5010,289
20241007,141600,11439862315,5030,5030,5030,5010,3176
20241007,141500,11423921165,5030,5010,5030,5000,8099
20241007,141400,11383363595,5000,5020,5020,5000,10010
20241007,141300,11333303195,5030,5010,5030,5010,6941
20241007,141200,11298524945,5010,5010,5010,5010,2179
20241007,141100,11287608155,5010,5030,5030,5010,5815
20241007,141000,11258474235,5030,5030,5030,5010,695
20241007,140900,11254985875,5030,5020,5030,5010,1363
20241007,140800,11248154775,5010,5010,5030,5010,2265
20241007,140700,11236779045,5010,5020,5030,5010,568
20241007,140600,11233930215,5010,5030,5030,5010,1637
20241007,140500,11225724475,5010,5020,5030,5010,2486
20241007,140400,11213264035,5010,5020,5030,5010,1159
20241007,140300,11207447265,5020,5030,5030,5020,1641
20241007,140200,11199205385,5010,5010,5020,5010,1482
20241007,140100,11191777365,5010,5020,5030,5010,4861
20241007,140000,11167414515,5020,5040,5040,5020,533
20241007,135900,11164734185,5040,5030,5040,5010,5090
20241007,135800,11139186925,5010,5030,5030,5010,9752
20241007,135700,11090284935,5030,5020,5040,5020,213
20241007,135600,11089214715,5040,5030,5040,5000,17345
20241007,135500,11002158185,5030,5040,5040,5010,1550
20241007,135400,10994382315,5050,5040,5050,5030,1403
20241007,135300,10987322275,5040,5050,5050,5040,4934
20241007,135200,10962441735,5040,5040,5050,5030,1834
20241007,135100,10953193185,5040,5050,5050,5040,3812
20241007,135000,10933971025,5040,5050,5060,5020,3545
20241007,134900,10916093455,5050,5060,5070,5040,1991
20241007,134800,10906029315,5070,5040,5070,5040,7322
20241007,134700,10869028415,5040,5050,5050,5020,16650
20241007,134600,10785337015,5050,5040,5060,5040,2421
20241007,134500,10773124335,5050,5060,5060,5050,2646
20241007,134400,10759760805,5060,5040,5060,5030,1763
20241007,134300,10750865155,5040,5040,5050,5030,1867
20241007,134200,10741465795,5040,5040,5050,5020,6979
20241007,134100,10706346125,5040,5040,5050,5030,4778
20241007,134000,10682271145,5050,5030,5060,5030,8101
20241007,133900,10641363395,5040,5040,5040,5030,1963
20241007,133800,10631485095,5030,5020,5070,5000,17553
20241007,133700,10543264945,5020,5010,5040,5010,2916
20241007,133600,10528619585,5010,5010,5030,5000,3635
20241007,133500,10510397385,5010,5030,5030,4995,11959
20241007,133400,10450554910,5020,5030,5040,5000,7903
20241007,133300,10410902870,5010,5010,5040,5000,13399
20241007,133200,10343693310,5040,5030,5050,5000,14584
20241007,133100,10270515740,5040,5030,5050,5020,7208
20241007,133000,10234266460,5020,5050,5060,5020,8232
20241007,132900,10192789340,5050,5030,5050,5020,4535
20241007,132800,10169948190,5020,5060,5080,5020,13704
20241007,132700,10100774590,5070,5050,5090,5030,14418
20241007,132600,10027823090,5040,5050,5070,5030,8145
20241007,132500,9986784310,5050,5020,5070,5010,22033
20241007,132400,9875680850,5020,5060,5080,5020,18619
20241007,132300,9781722460,5060,5080,5090,5050,13281
20241007,132200,9714413890,5080,5060,5090,5020,41841
20241007,132100,9503098490,5060,5090,5090,5050,28078
20241007,132000,9360902730,5080,5120,5130,5040,62671
20241007,131900,9042725390,5100,5120,5130,5090,28739
20241007,131800,8895951630,5120,5120,5140,5080,60455
20241007,131700,8587204090,5120,5190,5250,5090,141211
20241007,131600,7857891180,5180,5230,5240,5150,106046
20241007,131500,7308673200,5240,5320,5340,5210,102513
20241007,131400,6769120770,5330,5290,5370,5270,130377
20241007,131300,6076126450,5290,5290,5390,5260,231129
20241007,131200,4848581520,5310,5280,5330,5250,113985
20241007,131100,4246252470,5130,5130,5130,5130,0
20241007,131000,4246252470,5130,5020,5130,5000,60868
20241007,130900,3936820000,5000,4985,5040,4970,36745
20241007,130800,3752465710,4975,5000,5010,4975,17375
20241007,130700,3665789950,5020,4970,5040,4960,52629
20241007,130600,3403350540,4970,4935,4975,4935,9355
20241007,130500,3356969090,4925,4940,4950,4925,1972
20241007,130400,3347221805,4940,4910,4945,4910,4748
20241007,130300,3323791475,4930,4930,4930,4910,1299
20241007,130200,3317390405,4930,4930,4935,4900,544
20241007,130100,3314716030,4935,4925,4935,4925,4354
20241007,130000,3293245910,4930,4885,4930,4885,1790
20241007,125900,3284443125,4910,4910,4915,4880,6540
20241007,125800,3252483710,4885,4885,4910,4885,2238
20241007,125700,3241517005,4885,4900,4900,4885,261
20241007,125600,3240240645,4890,4890,4900,4890,145
20241007,125500,3239531545,4885,4885,4900,4880,86
20241007,125400,3239111700,4890,4885,4890,4880,5924
20241007,125300,3210195545,4885,4910,4915,4885,4283
20241007,125200,3189222600,4910,4915,4930,4910,1965
20241007,125100,3179559855,4915,4910,4915,4905,1874
20241007,125000,3170362280,4920,4920,4920,4905,77
20241007,124900,3169983460,4920,4905,4920,4905,1910
20241007,124800,3160599070,4905,4915,4920,4905,1966
20241007,124700,3150946365,4925,4915,4925,4910,87
20241007,124600,3150518780,4910,4925,4925,4910,1094
20241007,124500,3145140900,4935,4935,4935,4935,202
20241007,124400,3144144030,4935,4910,4935,4910,3979
20241007,124300,3124581270,4910,4925,4935,4910,1283
20241007,124200,3118263265,4925,4920,4925,4910,740
20241007,124100,3114624580,4920,4935,4940,4920,3923
20241007,124000,3095301195,4945,4940,4955,4915,3370
20241007,123900,3078637405,4915,4955,4965,4905,6009
20241007,123800,3048899445,4950,4900,4950,4900,9983
20241007,123700,2999668410,4910,4910,4910,4910,7
20241007,123600,2999634040,4895,4915,4920,4895,670
20241007,123500,2996341500,4920,4920,4925,4915,968
20241007,123400,2991578645,4905,4905,4920,4885,2651
20241007,123300,2978567785,4890,4900,4920,4880,4220
20241007,123200,2957928460,4920,4925,4925,4900,688
20241007,123100,2954554005,4930,4920,4935,4900,4572
20241007,123000,2932028675,4920,4905,4920,4890,1955
20241007,122900,2922436585,4905,4910,4915,4905,142
20241007,122800,2921739400,4910,4915,4930,4900,965
20241007,122700,2917003195,4920,4935,4940,4905,5738
20241007,122600,2888712340,4940,4895,4960,4895,39243
20241007,122500,2695599230,4890,4900,4910,4885,1164
20241007,122400,2689891760,4890,4865,4900,4865,11010
20241007,122300,2636091650,4865,4865,4865,4865,767
20241007,122200,2632360195,4865,4870,4870,4865,414
20241007,122100,2630345750,4870,4870,4870,4870,484
20241007,122000,2627988670,4870,4870,4870,4870,112
20241007,121900,2627443230,4870,4865,4870,4865,3
20241007,121800,2627428630,4865,4865,4865,4865,82
20241007,121700,2627029700,4870,4865,4870,4865,58
20241007,121600,2626747525,4865,4875,4875,4865,1687
20241007,121500,2618523590,4865,4865,4865,4865,1
20241007,121400,2618518725,4865,4860,4870,4860,332
20241007,121300,2616903350,4865,4875,4875,4865,454
20241007,121200,2614694630,4875,4870,4875,4860,1133
20241007,121100,2609176870,4870,4870,4870,4870,88
20241007,121000,2608748310,4870,4870,4880,4870,162
20241007,120900,2607959280,4870,4880,4885,4870,1020
20241007,120800,2602984385,4885,4880,4885,4880,3543
20241007,120700,2585691900,4880,4870,4880,4870,3334
20241007,120600,2569438530,4870,4860,4870,4850,979
20241007,120500,2564677470,4860,4860,4860,4860,61
20241007,120400,2564381010,4870,4870,4870,4870,513
20241007,120300,2561882700,4870,4870,4870,4870,0
20241007,120200,2561882700,4870,4870,4870,4870,107
20241007,120100,2561361610,4870,4875,4875,4870,72
20241007,120000,2561010910,4875,4875,4880,4870,4146
20241007,115900,2540779055,4875,4850,4875,4845,6237
20241007,115800,2510424960,4850,4855,4855,4850,80
20241007,115700,2510036795,4860,4855,4860,4855,610
20241007,115600,2507072245,4850,4845,4850,4845,204
20241007,115500,2506083345,4845,4840,4845,4840,2039
20241007,115400,2496214535,4850,4850,4850,4850,109
20241007,115300,2495685885,4850,4850,4850,4850,626
20241007,115200,2492649785,4845,4850,4850,4845,357
20241007,115100,2490919450,4855,4850,4855,4850,242
20241007,115000,2489744640,4845,4845,4845,4845,10
20241007,114900,2489696190,4845,4850,4850,4845,700
20241007,114800,2486304675,4855,4855,4855,4850,585
20241007,114700,2483466995,4855,4855,4855,4855,64
20241007,114600,2483156275,4855,4865,4865,4855,149
20241007,114500,2482431810,4865,4860,4865,4860,4003
20241007,114400,2462977225,4855,4850,4855,4845,3175
20241007,114300,2447572115,4845,4845,4845,4845,163
20241007,114200,2446782380,4840,4840,4840,4840,0
20241007,114100,2446782380,4840,4840,4840,4840,60
20241007,114000,2446491980,4840,4840,4840,4840,51
20241007,113900,2446245140,4845,4845,4845,4845,993
20241007,113800,2441434055,4845,4845,4850,4845,12
20241007,113700,2441375910,4850,4850,4850,4850,1106
20241007,113600,2436011810,4845,4845,4845,4845,58
20241007,113500,2435730800,4850,4850,4850,4850,5
20241007,113400,2435706550,4840,4840,4840,4840,10
20241007,113300,2435658150,4840,4840,4840,4840,1
20241007,113200,2435653310,4840,4840,4840,4840,52
20241007,113100,2435401630,4850,4840,4855,4840,2039
20241007,113000,2425527300,4840,4840,4845,4840,45
20241007,112900,2425309490,4850,4850,4850,4850,1
20241007,112800,2425304640,4840,4850,4850,4840,71
20241007,112700,2424960990,4850,4850,4850,4850,327
20241007,112600,2423375040,4840,4850,4850,4840,85
20241007,112500,2422963430,4850,4845,4850,4840,1015
20241007,112400,2418048825,4845,4845,4845,4845,1
20241007,112300,2418043980,4850,4845,4850,4845,54
20241007,112200,2417782330,4850,4850,4850,4850,0
20241007,112100,2417782330,4850,4850,4850,4850,0
20241007,112000,2417782330,4850,4850,4850,4850,1070
20241007,111900,2412592830,4855,4855,4860,4850,512
20241007,111800,2410105385,4850,4850,4850,4850,100
20241007,111700,2409620385,4850,4845,4855,4845,2407
20241007,111600,2397943760,4850,4850,4850,4850,502
20241007,111500,2395509060,4850,4845,4850,4840,805
20241007,111400,2391610615,4845,4845,4845,4845,0
20241007,111300,2391610615,4845,4845,4845,4845,522
20241007,111200,2389081525,4845,4845,4845,4845,50
20241007,111100,2388839275,4850,4845,4855,4845,5658
20241007,111000,2361393935,4845,4845,4845,4845,8
20241007,110900,2361355175,4835,4835,4835,4835,0
20241007,110800,2361355175,4835,4845,4845,4835,417
20241007,110700,2359338510,4845,4850,4850,4835,320
20241007,110600,2357789240,4850,4850,4850,4850,388
20241007,110500,2355907440,4850,4845,4850,4845,94
20241007,110400,2355451845,4840,4845,4850,4840,2241
20241007,110300,2344593030,4835,4840,4840,4835,9
20241007,110200,2344549505,4845,4845,4845,4845,205
20241007,110100,2343556280,4845,4840,4845,4840,599
20241007,110000,2340654525,4840,4835,4840,4825,2410
20241007,105900,2328995655,4835,4835,4835,4835,0
20241007,105800,2328995655,4835,4835,4835,4835,1052
20241007,105700,2323909235,4830,4820,4830,4820,601
20241007,105600,2321006915,4830,4825,4830,4820,1407
20241007,105500,2314212550,4830,4830,4830,4830,21
20241007,105400,2314111120,4830,4825,4830,4825,119
20241007,105300,2313536450,4820,4820,4820,4820,170
20241007,105200,2312717050,4820,4825,4825,4820,399
20241007,105100,2310792865,4820,4825,4825,4820,4
20241007,105000,2310773570,4825,4825,4825,4825,607
20241007,104900,2307844795,4825,4825,4825,4825,1252
20241007,104800,2301803895,4825,4830,4830,4825,308
20241007,104700,2300317140,4835,4825,4835,4825,1707
20241007,104600,2292068775,4830,4825,4830,4825,830
20241007,104500,2288063875,4830,4825,4830,4825,121
20241007,104400,2287479850,4825,4835,4835,4825,176
20241007,104300,2286630150,4835,4835,4835,4825,475
20241007,104200,2284336970,4835,4835,4835,4835,5
20241007,104100,2284312795,4840,4825,4840,4825,148
20241007,104000,2283598500,4825,4840,4840,4825,141
20241007,103900,2282917560,4830,4830,4830,4830,1595
20241007,103800,2275213710,4830,4835,4835,4830,1874
20241007,103700,2266161995,4840,4835,4840,4835,142
20241007,103600,2265475415,4835,4835,4835,4835,1774
20241007,103500,2256898125,4835,4835,4840,4835,580
20241007,103400,2254092825,4835,4835,4840,4835,268
20241007,103300,2252796255,4835,4835,4840,4835,246
20241007,103200,2251606840,4840,4840,4840,4840,314
20241007,103100,2250087080,4845,4845,4845,4845,499
20241007,103000,2247669425,4845,4840,4845,4840,307
20241007,102900,2246182025,4840,4835,4845,4835,4525
20241007,102800,2224258560,4845,4840,4845,4840,604
20241007,102700,2221332200,4840,4835,4840,4830,4175
20241007,102600,2201137530,4835,4835,4840,4835,358
20241007,102500,2199406395,4835,4830,4835,4830,12
20241007,102400,2199348425,4830,4835,4835,4830,1027
20241007,102300,2194387005,4835,4845,4845,4835,81
20241007,102200,2193995005,4835,4835,4840,4835,3726
20241007,102100,2175963620,4835,4835,4835,4835,1717
20241007,102000,2167661925,4830,4820,4830,4820,1569
20241007,101900,2160093770,4820,4820,4820,4820,644
20241007,101800,2156989690,4820,4825,4825,4820,1085
20241007,101700,2151759650,4825,4835,4835,4825,778
20241007,101600,2148005390,4840,4825,4840,4825,6
20241007,101500,2147976425,4840,4835,4840,4820,1003
20241007,101400,2143141675,4840,4820,4845,4820,8529
20241007,101300,2101897860,4820,4825,4825,4820,170
20241007,101200,2101078105,4820,4825,4830,4820,1156
20241007,101100,2095500860,4825,4825,4825,4825,1
20241007,101000,2095496035,4820,4825,4825,4820,27
20241007,100900,2095365870,4825,4820,4825,4820,125
20241007,100800,2094763245,4825,4820,4825,4820,530
20241007,100700,2092208640,4820,4820,4820,4820,98
20241007,100600,2091736280,4825,4830,4830,4825,2392
20241007,100500,2080193450,4830,4835,4835,4830,946
20241007,100400,2075621900,4830,4825,4840,4825,1806
20241007,100300,2066896980,4825,4835,4835,4825,39
20241007,100200,2066708480,4835,4810,4835,4810,5193
20241007,100100,2041620575,4810,4815,4815,4810,8041
20241007,100000,2002923815,4815,4820,4820,4815,1335
20241007,095900,1996495690,4825,4830,4830,4825,101
20241007,095800,1996007940,4830,4840,4840,4830,2111
20241007,095700,1985801010,4840,4835,4840,4835,6566
20241007,095600,1954040630,4835,4825,4835,4825,5205
20241007,095500,1928910800,4820,4810,4820,4810,755
20241007,095400,1925273295,4815,4810,4815,4810,3200
20241007,095300,1909881290,4810,4815,4815,4810,114
20241007,095200,1909332430,4820,4815,4820,4815,218
20241007,095100,1908282740,4810,4815,4815,4810,555
20241007,095000,1905610525,4815,4815,4815,4815,3076
20241007,094900,1890799585,4815,4815,4815,4815,1985
20241007,094800,1881241810,4810,4810,4810,4810,697
20241007,094700,1877889240,4810,4815,4815,4810,1950
20241007,094600,1868503705,4815,4820,4830,4815,163
20241007,094500,1867718505,4820,4815,4825,4815,1082
20241007,094400,1862499760,4815,4825,4830,4805,2604
20241007,094300,1849936700,4815,4805,4820,4805,5958
20241007,094200,1821230735,4810,4805,4810,4805,584
20241007,094100,1818422540,4805,4810,4820,4805,5182
20241007,094000,1793486515,4810,4815,4815,4810,2134
20241007,093900,1783221920,4815,4815,4815,4810,2557
20241007,093800,1770922460,4820,4805,4820,4805,6786
20241007,093700,1738284250,4810,4815,4815,4805,4950
20241007,093600,1714472485,4815,4815,4815,4810,1385
20241007,093500,1707809440,4815,4815,4820,4815,142
20241007,093400,1707125685,4820,4820,4820,4810,1121
20241007,093300,1701726775,4820,4810,4820,4810,123
20241007,093200,1701135130,4820,4810,4825,4810,3238
20241007,093100,1685555645,4830,4810,4830,4805,2676
20241007,093000,1672690420,4810,4830,4830,4805,22977
20241007,092900,1562041590,4830,4825,4830,4820,6133
20241007,092800,1532454175,4835,4845,4855,4820,20523
20241007,092700,1433185150,4850,4835,4855,4830,8629
20241007,092600,1391395165,4835,4835,4840,4820,19832
20241007,092500,1295612985,4840,4820,4840,4820,9757
20241007,092400,1248442915,4815,4825,4830,4815,8112
20241007,092300,1209334655,4830,4850,4860,4815,22934
20241007,092200,1098350650,4850,4835,4850,4815,17467
20241007,092100,1013975935,4820,4800,4840,4790,31430
20241007,092000,862508320,4795,4800,4805,4780,9804
20241007,091900,815502885,4805,4770,4810,4770,17781
20241007,091800,730324045,4765,4770,4770,4755,10437
20241007,091700,680607370,4770,4775,4780,4770,13960
20241007,091600,613930895,4775,4750,4775,4745,13988
20241007,091500,547330480,4755,4755,4760,4750,4182
20241007,091400,527440305,4760,4700,4765,4700,17399
20241007,091300,445023710,4705,4700,4705,4685,7565
20241007,091200,409505925,4695,4670,4695,4665,5385
20241007,091100,384303315,4670,4660,4675,4655,8336
20241007,091000,345430620,4660,4665,4670,4660,6245
20241007,090900,316312480,4670,4670,4675,4670,2697
20241007,090800,303717440,4680,4680,4680,4670,26
20241007,090700,303595800,4680,4680,4685,4670,12744
20241007,090600,244026840,4685,4685,4685,4680,1655
20241007,090500,236278455,4680,4690,4695,4675,4844
20241007,090400,213604010,4695,4660,4695,4655,10853
20241007,090300,162790680,4660,4655,4660,4650,413
20241007,090200,160869015,4650,4660,4675,4650,7414
20241007,090100,126347905,4660,4680,4680,4660,2047
20241007,090000,116798940,4680,4665,4685,4640,25059