KissMeData/148150/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204100,4155430940,6280,6280,6280,6280,9552
20241007,204000,4155430940,6280,6280,6280,6280,0
20241007,203900,4155430940,6280,6280,6280,6280,0
20241007,203800,4155430940,6280,6280,6280,6280,0
20241007,203700,4155430940,6280,6280,6280,6280,0
20241007,203600,4155430940,6280,6280,6280,6280,0
20241007,203500,4155430940,6280,6280,6280,6280,0
20241007,203400,4155430940,6280,6280,6280,6280,0
20241007,203300,4155430940,6280,6280,6280,6280,0
20241007,203200,4155430940,6280,6280,6280,6280,0
20241007,203100,4155430940,6280,6280,6280,6280,0
20241007,203000,4155430940,6280,6280,6280,6280,0
20241007,202900,4155430940,6280,6280,6280,6280,0
20241007,202800,4155430940,6280,6280,6280,6280,0
20241007,202700,4155430940,6280,6280,6280,6280,0
20241007,202600,4155430940,6280,6280,6280,6280,0
20241007,202500,4155430940,6280,6280,6280,6280,0
20241007,202400,4155430940,6280,6280,6280,6280,0
20241007,202300,4155430940,6280,6280,6280,6280,0
20241007,202200,4155430940,6280,6280,6280,6280,0
20241007,202100,4155430940,6280,6280,6280,6280,0
20241007,202000,4155430940,6280,6280,6280,6280,0
20241007,201900,4155430940,6280,6280,6280,6280,0
20241007,201800,4155430940,6280,6280,6280,6280,0
20241007,201700,4155430940,6280,6280,6280,6280,0
20241007,201600,4155430940,6280,6280,6280,6280,0
20241007,201500,4155430940,6280,6280,6280,6280,0
20241007,201400,4155430940,6280,6280,6280,6280,0
20241007,201300,4155430940,6280,6280,6280,6280,0
20241007,201200,4155430940,6280,6280,6280,6280,0
20241007,201100,4155430940,6280,6280,6280,6280,9552
20241007,201000,4155430940,6280,6280,6280,6280,0
20241007,200900,4155430940,6280,6280,6280,6280,0
20241007,200800,4155430940,6280,6280,6280,6280,0
20241007,200700,4155430940,6280,6280,6280,6280,0
20241007,200600,4155430940,6280,6280,6280,6280,0
20241007,200500,4155430940,6280,6280,6280,6280,0
20241007,200400,4155430940,6280,6280,6280,6280,0
20241007,200300,4155430940,6280,6280,6280,6280,0
20241007,200200,4155430940,6280,6280,6280,6280,0
20241007,200100,4155430940,6280,6280,6280,6280,0
20241007,200000,4155430940,6280,6280,6280,6280,0
20241007,195900,4155430940,6280,6280,6280,6280,0
20241007,195800,4155430940,6280,6280,6280,6280,0
20241007,195700,4155430940,6280,6280,6280,6280,0
20241007,195600,4155430940,6280,6280,6280,6280,0
20241007,195500,4155430940,6280,6280,6280,6280,0
20241007,195400,4155430940,6280,6280,6280,6280,0
20241007,195300,4155430940,6280,6280,6280,6280,0
20241007,195200,4155430940,6280,6280,6280,6280,0
20241007,195100,4155430940,6280,6280,6280,6280,0
20241007,195000,4155430940,6280,6280,6280,6280,0
20241007,194900,4155430940,6280,6280,6280,6280,0
20241007,194800,4155430940,6280,6280,6280,6280,0
20241007,194700,4155430940,6280,6280,6280,6280,0
20241007,194600,4155430940,6280,6280,6280,6280,0
20241007,194500,4155430940,6280,6280,6280,6280,0
20241007,194400,4155430940,6280,6280,6280,6280,0
20241007,194300,4155430940,6280,6280,6280,6280,0
20241007,194200,4155430940,6280,6280,6280,6280,0
20241007,194100,4155430940,6280,6280,6280,6280,9552
20241007,194000,4155430940,6280,6280,6280,6280,0
20241007,193900,4155430940,6280,6280,6280,6280,0
20241007,193800,4155430940,6280,6280,6280,6280,0
20241007,193700,4155430940,6280,6280,6280,6280,0
20241007,193600,4155430940,6280,6280,6280,6280,0
20241007,193500,4155430940,6280,6280,6280,6280,0
20241007,193400,4155430940,6280,6280,6280,6280,0
20241007,193300,4155430940,6280,6280,6280,6280,0
20241007,193200,4155430940,6280,6280,6280,6280,0
20241007,193100,4155430940,6280,6280,6280,6280,0
20241007,193000,4155430940,6280,6280,6280,6280,0
20241007,192900,4155430940,6280,6280,6280,6280,0
20241007,192800,4155430940,6280,6280,6280,6280,0
20241007,192700,4155430940,6280,6280,6280,6280,0
20241007,192600,4155430940,6280,6280,6280,6280,0
20241007,192500,4155430940,6280,6280,6280,6280,0
20241007,192400,4155430940,6280,6280,6280,6280,0
20241007,192300,4155430940,6280,6280,6280,6280,0
20241007,192200,4155430940,6280,6280,6280,6280,0
20241007,192100,4155430940,6280,6280,6280,6280,0
20241007,192000,4155430940,6280,6280,6280,6280,0
20241007,191900,4155430940,6280,6280,6280,6280,0
20241007,191800,4155430940,6280,6280,6280,6280,0
20241007,191700,4155430940,6280,6280,6280,6280,0
20241007,191600,4155430940,6280,6280,6280,6280,0
20241007,191500,4155430940,6280,6280,6280,6280,0
20241007,191400,4155430940,6280,6280,6280,6280,0
20241007,191300,4155430940,6280,6280,6280,6280,0
20241007,191200,4155430940,6280,6280,6280,6280,0
20241007,191100,4155430940,6280,6280,6280,6280,9552
20241007,191000,4155430940,6280,6280,6280,6280,0
20241007,190900,4155430940,6280,6280,6280,6280,0
20241007,190800,4155430940,6280,6280,6280,6280,0
20241007,190700,4155430940,6280,6280,6280,6280,0
20241007,190600,4155430940,6280,6280,6280,6280,0
20241007,190500,4155430940,6280,6280,6280,6280,0
20241007,190400,4155430940,6280,6280,6280,6280,0
20241007,190300,4155430940,6280,6280,6280,6280,0
20241007,190200,4155430940,6280,6280,6280,6280,0
20241007,190100,4155430940,6280,6280,6280,6280,0
20241007,190000,4155430940,6280,6280,6280,6280,0
20241007,185900,4155430940,6280,6280,6280,6280,0
20241007,185800,4155430940,6280,6280,6280,6280,0
20241007,185700,4155430940,6280,6280,6280,6280,0
20241007,185600,4155430940,6280,6280,6280,6280,0
20241007,185500,4155430940,6280,6280,6280,6280,0
20241007,185400,4155430940,6280,6280,6280,6280,0
20241007,185300,4155430940,6280,6280,6280,6280,0
20241007,185200,4155430940,6280,6280,6280,6280,0
20241007,185100,4155430940,6280,6280,6280,6280,0
20241007,185000,4155430940,6280,6280,6280,6280,0
20241007,184900,4155430940,6280,6280,6280,6280,0
20241007,184800,4155430940,6280,6280,6280,6280,0
20241007,184700,4155430940,6280,6280,6280,6280,0
20241007,184600,4155430940,6280,6280,6280,6280,0
20241007,184500,4155430940,6280,6280,6280,6280,0
20241007,184400,4155430940,6280,6280,6280,6280,0
20241007,184300,4155430940,6280,6280,6280,6280,0
20241007,184200,4155430940,6280,6280,6280,6280,0
20241007,184100,4155430940,6280,6280,6280,6280,9552
20241007,184000,4155430940,6280,6280,6280,6280,0
20241007,183900,4155430940,6280,6280,6280,6280,0
20241007,183800,4155430940,6280,6280,6280,6280,0
20241007,183700,4155430940,6280,6280,6280,6280,0
20241007,183600,4155430940,6280,6280,6280,6280,0
20241007,183500,4155430940,6280,6280,6280,6280,0
20241007,183400,4155430940,6280,6280,6280,6280,0
20241007,183300,4155430940,6280,6280,6280,6280,0
20241007,183200,4155430940,6280,6280,6280,6280,0
20241007,183100,4155430940,6280,6280,6280,6280,0
20241007,183000,4155430940,6280,6280,6280,6280,0
20241007,182900,4155430940,6280,6280,6280,6280,0
20241007,182800,4155430940,6280,6280,6280,6280,0
20241007,182700,4155430940,6280,6280,6280,6280,0
20241007,182600,4155430940,6280,6280,6280,6280,0
20241007,182500,4155430940,6280,6280,6280,6280,0
20241007,182400,4155430940,6280,6280,6280,6280,0
20241007,182300,4155430940,6280,6280,6280,6280,0
20241007,182200,4155430940,6280,6280,6280,6280,0
20241007,182100,4155430940,6280,6280,6280,6280,0
20241007,182000,4155430940,6280,6280,6280,6280,0
20241007,181900,4155430940,6280,6280,6280,6280,0
20241007,181800,4155430940,6280,6280,6280,6280,0
20241007,181700,4155430940,6280,6280,6280,6280,0
20241007,181600,4155430940,6280,6280,6280,6280,0
20241007,181500,4155430940,6280,6280,6280,6280,0
20241007,181400,4155430940,6280,6280,6280,6280,0
20241007,181300,4155430940,6280,6280,6280,6280,0
20241007,181200,4155430940,6280,6280,6280,6280,0
20241007,181100,4155430940,6280,6280,6280,6280,9552
20241007,181000,4155430940,6280,6280,6280,6280,0
20241007,180900,4155430940,6280,6280,6280,6280,0
20241007,180800,4155430940,6280,6280,6280,6280,0
20241007,180700,4155430940,6280,6280,6280,6280,0
20241007,180600,4155430940,6280,6280,6280,6280,0
20241007,180500,4155430940,6280,6280,6280,6280,0
20241007,180400,4155430940,6280,6280,6280,6280,0
20241007,180300,4155430940,6280,6280,6280,6280,0
20241007,180200,4155430940,6280,6280,6280,6280,0
20241007,180100,4155430940,6280,6280,6280,6280,0
20241007,180000,4155430940,6280,6280,6280,6280,0
20241007,175900,4155430940,6280,6280,6280,6280,0
20241007,175800,4155430940,6280,6280,6280,6280,0
20241007,175700,4155430940,6280,6280,6280,6280,0
20241007,175600,4155430940,6280,6280,6280,6280,0
20241007,175500,4155430940,6280,6280,6280,6280,0
20241007,175400,4155430940,6280,6280,6280,6280,0
20241007,175300,4155430940,6280,6280,6280,6280,0
20241007,175200,4155430940,6280,6280,6280,6280,0
20241007,175100,4155430940,6280,6280,6280,6280,0
20241007,175000,4155430940,6280,6280,6280,6280,0
20241007,174900,4155430940,6280,6280,6280,6280,0
20241007,174800,4155430940,6280,6280,6280,6280,0
20241007,174700,4155430940,6280,6280,6280,6280,0
20241007,174600,4155430940,6280,6280,6280,6280,0
20241007,174500,4155430940,6280,6280,6280,6280,0
20241007,174400,4155430940,6280,6280,6280,6280,0
20241007,174300,4155430940,6280,6280,6280,6280,0
20241007,174200,4155430940,6280,6280,6280,6280,0
20241007,174100,4155430940,6280,6280,6280,6280,9552
20241007,174000,4155430940,6280,6280,6280,6280,0
20241007,173900,4155430940,6280,6280,6280,6280,0
20241007,173800,4155430940,6280,6280,6280,6280,0
20241007,173700,4155430940,6280,6280,6280,6280,0
20241007,173600,4155430940,6280,6280,6280,6280,0
20241007,173500,4155430940,6280,6280,6280,6280,0
20241007,173400,4155430940,6280,6280,6280,6280,0
20241007,173300,4155430940,6280,6280,6280,6280,0
20241007,173200,4155430940,6280,6280,6280,6280,0
20241007,173100,4155430940,6280,6280,6280,6280,0
20241007,173000,4155430940,6280,6280,6280,6280,0
20241007,172900,4155430940,6280,6280,6280,6280,0
20241007,172800,4155430940,6280,6280,6280,6280,0
20241007,172700,4155430940,6280,6280,6280,6280,0
20241007,172600,4155430940,6280,6280,6280,6280,0
20241007,172500,4155430940,6280,6280,6280,6280,0
20241007,172400,4155430940,6280,6280,6280,6280,0
20241007,172300,4155430940,6280,6280,6280,6280,0
20241007,172200,4155430940,6280,6280,6280,6280,0
20241007,172100,4155430940,6280,6280,6280,6280,0
20241007,172000,4155430940,6280,6280,6280,6280,0
20241007,171900,4155430940,6280,6280,6280,6280,0
20241007,171800,4155430940,6280,6280,6280,6280,0
20241007,171700,4155430940,6280,6280,6280,6280,0
20241007,171600,4155430940,6280,6280,6280,6280,0
20241007,171500,4155430940,6280,6280,6280,6280,0
20241007,171400,4155430940,6280,6280,6280,6280,0
20241007,171300,4155430940,6280,6280,6280,6280,0
20241007,171200,4155430940,6280,6280,6280,6280,0
20241007,171100,4155430940,6280,6280,6280,6280,9552
20241007,171000,4155430940,6280,6280,6280,6280,0
20241007,170900,4155430940,6280,6280,6280,6280,0
20241007,170800,4155430940,6280,6280,6280,6280,0
20241007,170700,4155430940,6280,6280,6280,6280,0
20241007,170600,4155430940,6280,6280,6280,6280,0
20241007,170500,4155430940,6280,6280,6280,6280,0
20241007,170400,4155430940,6280,6280,6280,6280,0
20241007,170300,4155430940,6280,6280,6280,6280,0
20241007,170200,4155430940,6280,6280,6280,6280,0
20241007,170100,4155430940,6280,6280,6280,6280,0
20241007,170000,4155430940,6280,6280,6280,6280,0
20241007,165900,4155430940,6280,6280,6280,6280,0
20241007,165800,4155430940,6280,6280,6280,6280,0
20241007,165700,4155430940,6280,6280,6280,6280,0
20241007,165600,4155430940,6280,6280,6280,6280,0
20241007,165500,4155430940,6280,6280,6280,6280,0
20241007,165400,4155430940,6280,6280,6280,6280,0
20241007,165300,4155430940,6280,6280,6280,6280,0
20241007,165200,4155430940,6280,6280,6280,6280,0
20241007,165100,4155430940,6280,6280,6280,6280,0
20241007,165000,4155430940,6280,6280,6280,6280,0
20241007,164900,4155430940,6280,6280,6280,6280,0
20241007,164800,4155430940,6280,6280,6280,6280,0
20241007,164700,4155430940,6280,6280,6280,6280,0
20241007,164600,4155430940,6280,6280,6280,6280,0
20241007,164500,4155430940,6280,6280,6280,6280,0
20241007,164400,4155430940,6280,6280,6280,6280,0
20241007,164300,4155430940,6280,6280,6280,6280,0
20241007,164200,4155430940,6280,6280,6280,6280,0
20241007,164100,4155430940,6280,6280,6280,6280,9552
20241007,164000,4155430940,6280,6280,6280,6280,0
20241007,163900,4155430940,6280,6280,6280,6280,0
20241007,163800,4155430940,6280,6280,6280,6280,0
20241007,163700,4155430940,6280,6280,6280,6280,0
20241007,163600,4155430940,6280,6280,6280,6280,0
20241007,163500,4155430940,6280,6280,6280,6280,0
20241007,163400,4155430940,6280,6280,6280,6280,0
20241007,163300,4155430940,6280,6280,6280,6280,0
20241007,163200,4155430940,6280,6280,6280,6280,0
20241007,163100,4155430940,6280,6280,6280,6280,0
20241007,163000,4155430940,6280,6280,6280,6280,0
20241007,162900,4155430940,6280,6280,6280,6280,0
20241007,162800,4155430940,6280,6280,6280,6280,0
20241007,162700,4155430940,6280,6280,6280,6280,0
20241007,162600,4155430940,6280,6280,6280,6280,0
20241007,162500,4155430940,6280,6280,6280,6280,0
20241007,162400,4155430940,6280,6280,6280,6280,0
20241007,162300,4155430940,6280,6280,6280,6280,0
20241007,162200,4155430940,6280,6280,6280,6280,0
20241007,162100,4155430940,6280,6280,6280,6280,0
20241007,162000,4155430940,6280,6280,6280,6280,0
20241007,161900,4155430940,6280,6280,6280,6280,0
20241007,161800,4155430940,6280,6280,6280,6280,0
20241007,161700,4155430940,6280,6280,6280,6280,0
20241007,161600,4155430940,6280,6280,6280,6280,0
20241007,161500,4155430940,6280,6280,6280,6280,0
20241007,161400,4155430940,6280,6280,6280,6280,0
20241007,161300,4155430940,6280,6280,6280,6280,0
20241007,161200,4155430940,6280,6280,6280,6280,0
20241007,161100,4155430940,6280,6280,6280,6280,9552
20241007,161000,4155430940,6280,6280,6280,6280,0
20241007,160900,4155430940,6280,6280,6280,6280,0
20241007,160800,4155430940,6280,6280,6280,6280,0
20241007,160700,4155430940,6280,6280,6280,6280,0
20241007,160600,4155430940,6280,6280,6280,6280,0
20241007,160500,4155430940,6280,6280,6280,6280,0
20241007,160400,4155430940,6280,6280,6280,6280,0
20241007,160300,4155430940,6280,6280,6280,6280,0
20241007,160200,4155430940,6280,6280,6280,6280,0
20241007,160100,4155430940,6280,6280,6280,6280,0
20241007,160000,4155430940,6280,6280,6280,6280,0
20241007,155900,4155430940,6280,6280,6280,6280,0
20241007,155800,4155430940,6280,6280,6280,6280,0
20241007,155700,4155430940,6280,6280,6280,6280,0
20241007,155600,4155430940,6280,6280,6280,6280,0
20241007,155500,4155430940,6280,6280,6280,6280,0
20241007,155400,4155430940,6280,6280,6280,6280,0
20241007,155300,4155430940,6280,6280,6280,6280,0
20241007,155200,4155430940,6280,6280,6280,6280,0
20241007,155100,4155430940,6280,6280,6280,6280,0
20241007,155000,4155430940,6280,6280,6280,6280,0
20241007,154900,4155430940,6280,6280,6280,6280,0
20241007,154800,4155430940,6280,6280,6280,6280,0
20241007,154700,4155430940,6280,6280,6280,6280,0
20241007,154600,4155430940,6280,6280,6280,6280,0
20241007,154500,4155430940,6280,6280,6280,6280,0
20241007,154400,4155430940,6280,6280,6280,6280,0
20241007,154300,4155430940,6280,6280,6280,6280,0
20241007,154200,4155430940,6280,6280,6280,6280,0
20241007,154100,4155430940,6280,6280,6280,6280,9552
20241007,154000,4155430940,6280,6280,6280,6280,0
20241007,153900,4155430940,6280,6280,6280,6280,0
20241007,153800,4155430940,6280,6280,6280,6280,0
20241007,153700,4155430940,6280,6280,6280,6280,0
20241007,153600,4155430940,6280,6280,6280,6280,0
20241007,153500,4155430940,6280,6280,6280,6280,0
20241007,153400,4155430940,6280,6280,6280,6280,0
20241007,153300,4155430940,6280,6280,6280,6280,0
20241007,153200,4155430940,6280,6280,6280,6280,0
20241007,153100,4155430940,6280,6280,6280,6280,0
20241007,153000,4155430940,6280,6280,6280,6280,9552
20241007,152900,4095444380,6240,6240,6240,6240,0
20241007,152800,4095444380,6240,6240,6240,6240,0
20241007,152700,4095444380,6240,6240,6240,6240,0
20241007,152600,4095444380,6240,6240,6240,6240,0
20241007,152500,4095444380,6240,6240,6240,6240,0
20241007,152400,4095444380,6240,6240,6240,6240,0
20241007,152300,4095444380,6240,6240,6240,6240,0
20241007,152200,4095444380,6240,6240,6240,6240,0
20241007,152100,4095444380,6240,6240,6240,6240,0
20241007,152000,4095444380,6240,6240,6240,6240,0
20241007,151900,4095444380,6240,6230,6260,6210,1898
20241007,151800,4083605290,6220,6230,6250,6220,325
20241007,151700,4081578970,6220,6240,6240,6200,2380
20241007,151600,4066778400,6230,6240,6250,6230,872
20241007,151500,4061337560,6240,6250,6250,6240,554
20241007,151400,4057880540,6250,6250,6250,6240,682
20241007,151300,4053618530,6250,6260,6260,6250,409
20241007,151200,4051060150,6250,6260,6260,6250,120
20241007,151100,4050309910,6250,6240,6250,6240,2322
20241007,151000,4035799270,6240,6240,6240,6230,1355
20241007,150900,4027353030,6240,6240,6240,6240,1817
20241007,150800,4016014950,6240,6250,6250,6240,782
20241007,150700,4011130820,6250,6250,6250,6250,20
20241007,150600,4011005820,6250,6250,6260,6250,170
20241007,150500,4009943030,6250,6260,6260,6250,372
20241007,150400,4007614640,6260,6260,6260,6250,2193
20241007,150300,3993891090,6260,6260,6260,6260,10
20241007,150200,3993828490,6240,6240,6240,6240,95
20241007,150100,3993235690,6240,6250,6250,6240,1146
20241007,150000,3986078280,6240,6240,6240,6240,1778
20241007,145900,3974983560,6240,6240,6250,6240,1991
20241007,145800,3962559560,6250,6240,6250,6240,172
20241007,145700,3961484690,6240,6260,6260,6240,365
20241007,145600,3959204490,6260,6250,6260,6250,326
20241007,145500,3957164000,6250,6270,6270,6240,734
20241007,145400,3952575340,6270,6250,6270,6250,1386
20241007,145300,3943900100,6250,6260,6260,6240,266
20241007,145200,3942237470,6260,6260,6260,6260,223
20241007,145100,3940841490,6260,6260,6270,6260,492
20241007,145000,3937761280,6260,6260,6260,6260,289
20241007,144900,3935952140,6260,6260,6260,6260,665
20241007,144800,3931789240,6260,6250,6260,6250,327
20241007,144700,3929744990,6240,6240,6240,6230,485
20241007,144600,3926719350,6250,6250,6250,6250,165
20241007,144500,3925688100,6260,6260,6260,6260,90
20241007,144400,3925124700,6260,6240,6260,6220,967
20241007,144300,3919089120,6240,6250,6260,6220,1922
20241007,144200,3907105370,6260,6280,6280,6260,561
20241007,144100,3903592180,6270,6280,6280,6260,1089
20241007,144000,3896764400,6280,6270,6280,6270,167
20241007,143900,3895715740,6280,6270,6280,6270,163
20241007,143800,3894693440,6270,6270,6270,6270,203
20241007,143700,3893420630,6290,6260,6290,6260,154
20241007,143600,3892453610,6250,6260,6260,6250,37
20241007,143500,3892222050,6250,6250,6250,6250,1240
20241007,143400,3884472050,6260,6270,6290,6260,3559
20241007,143300,3862172400,6270,6270,6270,6270,324
20241007,143200,3860140920,6280,6290,6290,6280,201
20241007,143100,3858878630,6290,6290,6290,6290,0
20241007,143000,3858878630,6290,6300,6300,6290,417
20241007,142900,3856255540,6290,6290,6290,6290,1
20241007,142800,3856249250,6290,6300,6300,6290,138
20241007,142700,3855380050,6290,6280,6290,6280,234
20241007,142600,3853910480,6280,6280,6280,6280,29
20241007,142500,3853728360,6280,6270,6280,6270,103
20241007,142400,3853082500,6270,6280,6280,6260,538
20241007,142300,3849710100,6270,6310,6310,6270,2512
20241007,142200,3833910990,6310,6310,6310,6300,325
20241007,142100,3831861870,6310,6310,6310,6310,191
20241007,142000,3830656660,6320,6330,6330,6320,180
20241007,141900,3829517300,6330,6320,6330,6320,154
20241007,141800,3828544000,6320,6280,6320,6280,3098
20241007,141700,3809026950,6290,6270,6290,6260,1317
20241007,141600,3800774450,6270,6270,6270,6270,113
20241007,141500,3800065940,6270,6270,6270,6260,1006
20241007,141400,3793760570,6270,6300,6300,6270,1951
20241007,141300,3781493600,6310,6300,6310,6300,583
20241007,141200,3777815060,6310,6310,6310,6310,381
20241007,141100,3775410950,6310,6310,6310,6310,275
20241007,141000,3773675700,6300,6320,6320,6300,38
20241007,140900,3773435720,6300,6310,6310,6300,33
20241007,140800,3773227550,6310,6310,6310,6310,364
20241007,140700,3770930710,6310,6310,6310,6310,834
20241007,140600,3765668170,6300,6300,6310,6300,127
20241007,140500,3764868050,6300,6340,6340,6300,356
20241007,140400,3762621480,6310,6310,6310,6310,500
20241007,140300,3759466480,6310,6340,6340,6310,251
20241007,140200,3757881800,6310,6330,6330,6310,425
20241007,140100,3755196910,6320,6320,6320,6320,64
20241007,140000,3754792430,6340,6350,6350,6310,3088
20241007,135900,3735238640,6340,6350,6350,6340,340
20241007,135800,3733079920,6350,6330,6350,6330,715
20241007,135700,3728548680,6330,6300,6330,6290,11721
20241007,135600,3654750030,6320,6310,6320,6290,839
20241007,135500,3649463820,6300,6280,6300,6270,1351
20241007,135400,3640969590,6280,6310,6310,6280,1014
20241007,135300,3634591680,6300,6300,6320,6300,410
20241007,135200,3632002480,6320,6320,6320,6300,225
20241007,135100,3630583080,6310,6340,6340,6300,3241
20241007,135000,3610059520,6360,6370,6370,6350,12113
20241007,134900,3533026970,6360,6350,6360,6350,1117
20241007,134800,3525922870,6350,6360,6360,6350,170
20241007,134700,3524843330,6360,6340,6360,6340,1629
20241007,134600,3514505530,6340,6360,6370,6340,2111
20241007,134500,3501110700,6350,6360,6360,6350,668
20241007,134400,3496868330,6360,6360,6360,6360,327
20241007,134300,3494788610,6360,6370,6370,6360,1060
20241007,134200,3488045940,6370,6370,6370,6360,73
20241007,134100,3487581150,6370,6360,6370,6360,478
20241007,134000,3484538540,6370,6350,6370,6350,1697
20241007,133900,3473751640,6360,6360,6360,6360,52
20241007,133800,3473420920,6360,6360,6360,6340,777
20241007,133700,3468480860,6360,6360,6370,6340,6276
20241007,133600,3428603420,6360,6340,6360,6340,2977
20241007,133500,3409701050,6350,6340,6350,6340,2792
20241007,133400,3391973560,6350,6350,6350,6340,615
20241007,133300,3388072650,6360,6340,6360,6340,2030
20241007,133200,3375189120,6340,6330,6340,6330,462
20241007,133100,3372264650,6340,6330,6340,6330,900
20241007,133000,3366564940,6330,6310,6330,6310,5219
20241007,132900,3333558140,6310,6310,6310,6290,717
20241007,132800,3329040890,6300,6310,6310,6300,312
20241007,132700,3327075170,6310,6300,6310,6300,2921
20241007,132600,3308669290,6290,6290,6290,6290,2
20241007,132500,3308656710,6300,6290,6300,6290,3128
20241007,132400,3288951590,6290,6300,6300,6290,143
20241007,132300,3288050940,6290,6290,6290,6290,5
20241007,132200,3288019490,6290,6290,6300,6290,548
20241007,132100,3284572140,6290,6290,6290,6290,713
20241007,132000,3280087370,6300,6280,6300,6280,1179
20241007,131900,3272670120,6290,6280,6290,6280,68
20241007,131800,3272242410,6290,6290,6290,6290,33
20241007,131700,3272034840,6280,6300,6300,6280,568
20241007,131600,3268467160,6290,6290,6300,6280,253
20241007,131500,3266875830,6290,6290,6290,6290,1
20241007,131400,3266869540,6300,6290,6300,6290,35
20241007,131300,3266649280,6290,6280,6290,6280,283
20241007,131200,3264871210,6300,6300,6300,6300,49
20241007,131100,3264562510,6290,6290,6300,6290,191
20241007,131000,3263360800,6300,6300,6310,6300,258
20241007,130900,3261735350,6300,6290,6300,6290,21
20241007,130800,3261603100,6290,6290,6290,6290,19
20241007,130700,3261483590,6310,6310,6310,6310,1718
20241007,130600,3250643010,6300,6270,6310,6270,2077
20241007,130500,3237576500,6250,6250,6250,6250,50
20241007,130400,3237264000,6250,6270,6270,6250,1667
20241007,130300,3226811970,6270,6290,6290,6270,3563
20241007,130200,3204456680,6290,6250,6290,6250,1131
20241007,130100,3197364240,6250,6270,6270,6250,1229
20241007,130000,3189671390,6270,6270,6270,6260,126
20241007,125900,3188882370,6260,6220,6260,6220,5615
20241007,125800,3153816350,6230,6230,6230,6230,2
20241007,125700,3153803890,6210,6210,6210,6210,7
20241007,125600,3153760420,6230,6230,6230,6220,559
20241007,125500,3150282240,6220,6220,6230,6220,11
20241007,125400,3150213810,6230,6230,6230,6230,4
20241007,125300,3150188890,6230,6230,6230,6230,119
20241007,125200,3149447520,6230,6220,6230,6220,1283
20241007,125100,3141466970,6230,6230,6230,6230,47
20241007,125000,3141174160,6230,6230,6230,6230,119
20241007,124900,3140432790,6220,6220,6220,6220,262
20241007,124800,3138803150,6220,6210,6220,6210,28
20241007,124700,3138629240,6210,6210,6210,6210,15
20241007,124600,3138536090,6220,6200,6220,6200,605
20241007,124500,3134776010,6200,6210,6230,6200,1069
20241007,124400,3128136970,6210,6230,6230,6210,1921
20241007,124300,3116171860,6230,6240,6240,6230,294
20241007,124200,3114338990,6240,6200,6240,6200,1757
20241007,124100,3103416020,6200,6190,6200,6190,801
20241007,124000,3098449830,6220,6230,6230,6190,677
20241007,123900,3094249610,6230,6210,6230,6150,3423
20241007,123800,3073034440,6210,6260,6260,6110,26007
20241007,123700,2912325580,6260,6240,6260,6240,150
20241007,123600,2911386900,6230,6260,6260,6230,1551
20241007,123500,2901716360,6260,6250,6260,6240,514
20241007,123400,2898507570,6260,6280,6280,6260,1107
20241007,123300,2891559800,6280,6290,6300,6280,198
20241007,123200,2890314120,6290,6290,6300,6290,2352
20241007,123100,2875519400,6300,6300,6300,6300,214
20241007,123000,2874171200,6290,6310,6310,6290,776
20241007,122900,2869286430,6310,6290,6310,6290,210
20241007,122800,2867964080,6280,6300,6320,6280,1944
20241007,122700,2855707690,6290,6280,6290,6280,850
20241007,122600,2850366400,6280,6280,6290,6270,902
20241007,122500,2844706090,6270,6280,6280,6270,818
20241007,122400,2839575630,6270,6270,6270,6270,177
20241007,122300,2838465840,6280,6280,6280,6280,136
20241007,122200,2837611760,6270,6240,6270,6230,1096
20241007,122100,2830767070,6250,6260,6260,6230,1432
20241007,122000,2821821300,6270,6290,6290,6230,1840
20241007,121900,2810293560,6290,6310,6320,6290,1176
20241007,121800,2802885690,6300,6310,6310,6290,3102
20241007,121700,2783341550,6310,6310,6310,6310,984
20241007,121600,2777132510,6310,6330,6330,6310,901
20241007,121500,2771437810,6330,6330,6330,6320,330
20241007,121400,2769351790,6330,6310,6330,6310,1374
20241007,121300,2760670330,6310,6320,6320,6310,736
20241007,121200,2756024060,6320,6340,6340,6320,1242
20241007,121100,2748168860,6340,6350,6350,6340,3801
20241007,121000,2724059960,6350,6350,6350,6350,101
20241007,120900,2723418610,6350,6340,6350,6340,1020
20241007,120800,2716950630,6350,6340,6350,6340,89
20241007,120700,2716385790,6360,6340,6380,6340,7083
20241007,120600,2671316540,6340,6330,6350,6330,1991
20241007,120500,2658695620,6340,6340,6360,6310,4882
20241007,120400,2627707230,6300,6250,6350,6230,14858
20241007,120300,2534263410,6260,6260,6270,6260,1163
20241007,120200,2526982830,6260,6260,6260,6250,935
20241007,120100,2521133410,6250,6250,6260,6250,756
20241007,120000,2516408350,6250,6250,6260,6250,722
20241007,115900,2511895800,6260,6260,6260,6250,1665
20241007,115800,2501472910,6260,6270,6290,6260,648
20241007,115700,2497410160,6270,6280,6280,6270,68
20241007,115600,2496983780,6290,6290,6290,6290,216
20241007,115500,2495625140,6290,6270,6290,6260,738
20241007,115400,2490995800,6270,6270,6280,6270,2038
20241007,115300,2478215910,6280,6280,6280,6270,1229
20241007,115200,2470506800,6290,6320,6320,6290,5388
20241007,115100,2436542380,6320,6320,6320,6320,690
20241007,115000,2432181580,6320,6320,6320,6320,93
20241007,114900,2431593820,6320,6320,6320,6310,2413
20241007,114800,2416349360,6330,6330,6340,6320,3509
20241007,114700,2394134010,6330,6300,6350,6300,11084
20241007,114600,2324059790,6300,6300,6300,6280,995
20241007,114500,2317806600,6300,6270,6300,6270,4780
20241007,114400,2287758790,6260,6240,6260,6240,2333
20241007,114300,2273171750,6240,6270,6280,6240,3037
20241007,114200,2254167780,6280,6240,6280,6230,3322
20241007,114100,2233377950,6230,6240,6250,6230,988
20241007,114000,2227216030,6230,6260,6260,6230,2245
20241007,113900,2213181410,6250,6250,6260,6240,1956
20241007,113800,2200961300,6260,6260,6270,6260,1558
20241007,113700,2191207300,6260,6280,6280,6230,2124
20241007,113600,2177909960,6280,6270,6290,6260,2273
20241007,113500,2163646550,6270,6320,6320,6250,16356
20241007,113400,2060732820,6330,6230,6330,6220,27994
20241007,113300,1884985200,6230,6210,6240,6190,8848
20241007,113200,1830025750,6230,6250,6250,6200,23893
20241007,113100,1680816870,6230,6230,6230,6230,0
20241007,113000,1680816870,6230,6190,6230,6180,15828
20241007,112900,1582482280,6190,6160,6190,6150,8601
20241007,112800,1529375460,6160,6160,6160,6160,151
20241007,112700,1528445300,6160,6160,6160,6160,1000
20241007,112600,1522285300,6160,6160,6160,6160,245
20241007,112500,1520776100,6140,6140,6140,6140,0
20241007,112400,1520776100,6140,6140,6140,6140,193
20241007,112300,1519591080,6120,6170,6170,6120,1726
20241007,112200,1508986430,6170,6160,6170,6160,1578
20241007,112100,1499250480,6160,6160,6160,6160,0
20241007,112000,1499250480,6160,6160,6160,6160,425
20241007,111900,1496632480,6150,6130,6150,6130,1227
20241007,111800,1489096730,6130,6130,6130,6130,1
20241007,111700,1489090600,6130,6130,6130,6130,107
20241007,111600,1488434690,6130,6130,6130,6130,419
20241007,111500,1485866220,6120,6120,6120,6120,2
20241007,111400,1485853980,6120,6130,6130,6120,100
20241007,111300,1485241580,6120,6110,6120,6110,1011
20241007,111200,1479060550,6110,6100,6110,6100,347
20241007,111100,1476942640,6100,6100,6100,6100,498
20241007,111000,1473904840,6110,6110,6110,6100,176
20241007,110900,1472829980,6120,6130,6130,6110,4489
20241007,110800,1445366520,6130,6120,6130,6120,499
20241007,110700,1442310760,6120,6120,6120,6120,1268
20241007,110600,1434550600,6120,6120,6120,6120,98
20241007,110500,1433950840,6130,6130,6130,6130,1473
20241007,110400,1424921350,6140,6140,6140,6140,2
20241007,110300,1424909070,6140,6140,6140,6140,31
20241007,110200,1424718730,6140,6140,6140,6140,325
20241007,110100,1422723230,6140,6140,6140,6140,15
20241007,110000,1422631130,6140,6140,6140,6140,9
20241007,105900,1422575870,6140,6140,6140,6140,100
20241007,105800,1421961870,6140,6160,6160,6140,1635
20241007,105700,1411905590,6160,6140,6160,6140,4410
20241007,105600,1384824860,6140,6140,6140,6140,132
20241007,105500,1384014380,6140,6130,6140,6130,156
20241007,105400,1383056750,6130,6130,6130,6130,290
20241007,105300,1381279050,6140,6150,6150,6140,1573
20241007,105200,1371617430,6160,6150,6160,6150,137
20241007,105100,1370774320,6150,6140,6150,6140,65
20241007,105000,1370375180,6140,6160,6160,6140,947
20241007,104900,1364543220,6140,6160,6160,6140,212
20241007,104800,1363239220,6150,6150,6160,6150,1653
20241007,104700,1353068170,6150,6160,6160,6150,2101
20241007,104600,1340133830,6170,6180,6180,6160,25
20241007,104500,1339979660,6160,6170,6170,6160,449
20241007,104400,1337210730,6170,6180,6180,6160,110
20241007,104300,1336532030,6180,6180,6180,6170,138
20241007,104200,1335680310,6180,6170,6180,6170,727
20241007,104100,1331189960,6160,6160,6160,6160,286
20241007,104000,1329428200,6160,6180,6180,6160,714
20241007,103900,1325022830,6170,6180,6180,6170,263
20241007,103800,1323397740,6170,6170,6170,6170,32
20241007,103700,1323200300,6170,6160,6170,6160,189
20241007,103600,1322034340,6160,6140,6160,6140,940
20241007,103500,1316244160,6150,6140,6160,6140,921
20241007,103400,1310581370,6140,6120,6140,6120,452
20241007,103300,1307810530,6120,6160,6160,6120,901
20241007,103200,1302289940,6130,6160,6160,6130,1183
20241007,103100,1295019980,6160,6160,6160,6160,100
20241007,103000,1294403980,6160,6160,6170,6160,52
20241007,102900,1294083580,6150,6160,6160,6150,2363
20241007,102800,1279550160,6150,6180,6180,6150,2056
20241007,102700,1266882590,6170,6160,6170,6160,537
20241007,102600,1263574420,6160,6170,6170,6160,308
20241007,102500,1261677060,6160,6180,6180,6160,4535
20241007,102400,1233694960,6180,6210,6210,6180,1013
20241007,102300,1227422580,6210,6170,6210,6170,14988
20241007,102200,1134640200,6170,6150,6170,6150,4603
20241007,102100,1106270210,6150,6150,6150,6150,382
20241007,102000,1103920910,6140,6140,6140,6140,30
20241007,101900,1103736710,6140,6120,6140,6120,480
20241007,101800,1100794610,6120,6120,6120,6120,1839
20241007,101700,1089539930,6130,6140,6140,6130,725
20241007,101600,1085095400,6150,6140,6150,6140,371
20241007,101500,1082817050,6160,6130,6160,6120,2482
20241007,101400,1067576320,6130,6140,6140,6130,1432
20241007,101300,1058793820,6140,6140,6140,6130,551
20241007,101200,1055414820,6160,6150,6160,6150,1430
20241007,101100,1046618500,6150,6140,6150,6140,4774
20241007,101000,1017266660,6120,6130,6140,6120,2983
20241007,100900,998974610,6130,6120,6130,6120,717
20241007,100800,994585630,6110,6100,6120,6100,89
20241007,100700,994041690,6100,6100,6100,6100,30
20241007,100600,993858690,6100,6110,6120,6100,207
20241007,100500,992593950,6120,6100,6120,6100,2248
20241007,100400,978863640,6090,6090,6090,6090,92
20241007,100300,978303360,6100,6080,6100,6080,832
20241007,100200,973236150,6080,6090,6090,6080,181
20241007,100100,972134590,6090,6090,6090,6090,32
20241007,100000,971939710,6090,6080,6090,6080,568
20241007,095900,968480630,6090,6100,6100,6090,459
20241007,095800,965685290,6090,6080,6100,6080,434
20241007,095700,963040960,6080,6080,6100,6080,280
20241007,095600,961338480,6080,6080,6080,6080,116
20241007,095500,960633200,6080,6090,6090,6080,1155
20241007,095400,953607660,6080,6090,6090,6080,256
20241007,095300,952050900,6090,6100,6100,6090,749
20241007,095200,947485860,6100,6110,6110,6100,101
20241007,095100,946868760,6110,6110,6120,6100,1045
20241007,095000,940483560,6110,6080,6140,6080,3582
20241007,094900,918576120,6080,6100,6100,6080,1446
20241007,094800,909756580,6100,6110,6120,6100,400
20241007,094700,907315040,6120,6100,6120,6100,1148
20241007,094600,900291680,6120,6120,6120,6120,78
20241007,094500,899814320,6110,6110,6130,6110,653
20241007,094400,895822600,6110,6080,6110,6080,3883
20241007,094300,872143120,6090,6080,6100,6080,442
20241007,094200,869451480,6080,6100,6110,6080,1632
20241007,094100,859509740,6100,6110,6110,6100,1294
20241007,094000,851603570,6100,6090,6110,6090,524
20241007,093900,848408070,6090,6090,6100,6080,1664
20241007,093800,838274090,6090,6100,6110,6090,2907
20241007,093700,820553980,6100,6090,6110,6080,1242
20241007,093600,812984440,6090,6130,6130,6080,2043
20241007,093500,800503220,6130,6120,6160,6120,6034
20241007,093400,763450940,6120,6140,6180,6110,11717
20241007,093300,691377310,6130,6030,6140,6030,20205
20241007,093200,568401540,6030,6020,6030,6020,941
20241007,093100,562727420,6020,6040,6040,6020,306
20241007,093000,560879280,6040,6010,6040,6000,2124
20241007,092900,548083520,6010,6000,6020,6000,648
20241007,092800,544193870,6000,6000,6010,6000,418
20241007,092700,541683870,6000,6000,6000,6000,47
20241007,092600,541401870,6000,6000,6020,5980,3430
20241007,092500,520857450,5980,6000,6000,5980,2889
20241007,092400,503524810,6010,6020,6020,6010,1123
20241007,092300,496775370,6010,5980,6020,5980,2985
20241007,092200,478870540,5990,5990,5990,5980,2309
20241007,092100,465055400,5980,6000,6010,5950,3796
20241007,092000,442373760,6000,6010,6010,6000,1092
20241007,091900,435811850,6010,6000,6020,6000,2254
20241007,091800,422261200,6000,6030,6050,5990,1311
20241007,091700,414353190,6040,6050,6070,5980,5566
20241007,091600,380738000,6060,5950,6080,5950,15481
20241007,091500,287248080,5980,5990,6020,5950,5141
20241007,091400,256438570,6000,5950,6040,5940,21702
20241007,091300,126514850,5910,5870,5950,5870,8576
20241007,091200,75764100,5840,5820,5840,5820,222
20241007,091100,74468620,5820,5800,5890,5800,2041
20241007,091000,62552790,5800,5760,5800,5760,1434
20241007,090900,54258360,5760,5730,5760,5730,97
20241007,090800,53700570,5730,5710,5730,5700,767
20241007,090700,49317830,5710,5710,5720,5710,188
20241007,090600,48243720,5720,5740,5740,5720,70
20241007,090500,47843280,5740,5720,5750,5720,2883
20241007,090400,31287780,5720,5730,5750,5720,2718
20241007,090300,15726520,5730,5700,5740,5690,503
20241007,090200,12858760,5640,5640,5640,5640,0
20241007,090100,12858760,5640,5640,5640,5640,51
20241007,090000,12571120,5670,5670,5670,5600,2221