KissMeData/175330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204700,8839838030,15780,15780,15780,15780,18808
20241007,204600,8839838030,15780,15780,15780,15780,0
20241007,204500,8839838030,15780,15780,15780,15780,0
20241007,204400,8839838030,15780,15780,15780,15780,0
20241007,204300,8839838030,15780,15780,15780,15780,0
20241007,204200,8839838030,15780,15780,15780,15780,0
20241007,204100,8839838030,15780,15780,15780,15780,0
20241007,204000,8839838030,15780,15780,15780,15780,0
20241007,203900,8839838030,15780,15780,15780,15780,0
20241007,203800,8839838030,15780,15780,15780,15780,0
20241007,203700,8839838030,15780,15780,15780,15780,0
20241007,203600,8839838030,15780,15780,15780,15780,0
20241007,203500,8839838030,15780,15780,15780,15780,0
20241007,203400,8839838030,15780,15780,15780,15780,0
20241007,203300,8839838030,15780,15780,15780,15780,0
20241007,203200,8839838030,15780,15780,15780,15780,0
20241007,203100,8839838030,15780,15780,15780,15780,0
20241007,203000,8839838030,15780,15780,15780,15780,0
20241007,202900,8839838030,15780,15780,15780,15780,0
20241007,202800,8839838030,15780,15780,15780,15780,0
20241007,202700,8839838030,15780,15780,15780,15780,0
20241007,202600,8839838030,15780,15780,15780,15780,0
20241007,202500,8839838030,15780,15780,15780,15780,0
20241007,202400,8839838030,15780,15780,15780,15780,0
20241007,202300,8839838030,15780,15780,15780,15780,0
20241007,202200,8839838030,15780,15780,15780,15780,0
20241007,202100,8839838030,15780,15780,15780,15780,0
20241007,202000,8839838030,15780,15780,15780,15780,0
20241007,201900,8839838030,15780,15780,15780,15780,0
20241007,201800,8839838030,15780,15780,15780,15780,0
20241007,201700,8839838030,15780,15780,15780,15780,18808
20241007,201600,8839838030,15780,15780,15780,15780,0
20241007,201500,8839838030,15780,15780,15780,15780,0
20241007,201400,8839838030,15780,15780,15780,15780,0
20241007,201300,8839838030,15780,15780,15780,15780,0
20241007,201200,8839838030,15780,15780,15780,15780,0
20241007,201100,8839838030,15780,15780,15780,15780,0
20241007,201000,8839838030,15780,15780,15780,15780,0
20241007,200900,8839838030,15780,15780,15780,15780,0
20241007,200800,8839838030,15780,15780,15780,15780,0
20241007,200700,8839838030,15780,15780,15780,15780,0
20241007,200600,8839838030,15780,15780,15780,15780,0
20241007,200500,8839838030,15780,15780,15780,15780,0
20241007,200400,8839838030,15780,15780,15780,15780,0
20241007,200300,8839838030,15780,15780,15780,15780,0
20241007,200200,8839838030,15780,15780,15780,15780,0
20241007,200100,8839838030,15780,15780,15780,15780,0
20241007,200000,8839838030,15780,15780,15780,15780,0
20241007,195900,8839838030,15780,15780,15780,15780,0
20241007,195800,8839838030,15780,15780,15780,15780,0
20241007,195700,8839838030,15780,15780,15780,15780,0
20241007,195600,8839838030,15780,15780,15780,15780,0
20241007,195500,8839838030,15780,15780,15780,15780,0
20241007,195400,8839838030,15780,15780,15780,15780,0
20241007,195300,8839838030,15780,15780,15780,15780,0
20241007,195200,8839838030,15780,15780,15780,15780,0
20241007,195100,8839838030,15780,15780,15780,15780,0
20241007,195000,8839838030,15780,15780,15780,15780,0
20241007,194900,8839838030,15780,15780,15780,15780,0
20241007,194800,8839838030,15780,15780,15780,15780,0
20241007,194700,8839838030,15780,15780,15780,15780,18808
20241007,194600,8839838030,15780,15780,15780,15780,0
20241007,194500,8839838030,15780,15780,15780,15780,0
20241007,194400,8839838030,15780,15780,15780,15780,0
20241007,194300,8839838030,15780,15780,15780,15780,0
20241007,194200,8839838030,15780,15780,15780,15780,0
20241007,194100,8839838030,15780,15780,15780,15780,0
20241007,194000,8839838030,15780,15780,15780,15780,0
20241007,193900,8839838030,15780,15780,15780,15780,0
20241007,193800,8839838030,15780,15780,15780,15780,0
20241007,193700,8839838030,15780,15780,15780,15780,0
20241007,193600,8839838030,15780,15780,15780,15780,0
20241007,193500,8839838030,15780,15780,15780,15780,0
20241007,193400,8839838030,15780,15780,15780,15780,0
20241007,193300,8839838030,15780,15780,15780,15780,0
20241007,193200,8839838030,15780,15780,15780,15780,0
20241007,193100,8839838030,15780,15780,15780,15780,0
20241007,193000,8839838030,15780,15780,15780,15780,0
20241007,192900,8839838030,15780,15780,15780,15780,0
20241007,192800,8839838030,15780,15780,15780,15780,0
20241007,192700,8839838030,15780,15780,15780,15780,0
20241007,192600,8839838030,15780,15780,15780,15780,0
20241007,192500,8839838030,15780,15780,15780,15780,0
20241007,192400,8839838030,15780,15780,15780,15780,0
20241007,192300,8839838030,15780,15780,15780,15780,0
20241007,192200,8839838030,15780,15780,15780,15780,0
20241007,192100,8839838030,15780,15780,15780,15780,0
20241007,192000,8839838030,15780,15780,15780,15780,0
20241007,191900,8839838030,15780,15780,15780,15780,0
20241007,191800,8839838030,15780,15780,15780,15780,0
20241007,191700,8839838030,15780,15780,15780,15780,18808
20241007,191600,8839838030,15780,15780,15780,15780,0
20241007,191500,8839838030,15780,15780,15780,15780,0
20241007,191400,8839838030,15780,15780,15780,15780,0
20241007,191300,8839838030,15780,15780,15780,15780,0
20241007,191200,8839838030,15780,15780,15780,15780,0
20241007,191100,8839838030,15780,15780,15780,15780,0
20241007,191000,8839838030,15780,15780,15780,15780,0
20241007,190900,8839838030,15780,15780,15780,15780,0
20241007,190800,8839838030,15780,15780,15780,15780,0
20241007,190700,8839838030,15780,15780,15780,15780,0
20241007,190600,8839838030,15780,15780,15780,15780,0
20241007,190500,8839838030,15780,15780,15780,15780,0
20241007,190400,8839838030,15780,15780,15780,15780,0
20241007,190300,8839838030,15780,15780,15780,15780,0
20241007,190200,8839838030,15780,15780,15780,15780,0
20241007,190100,8839838030,15780,15780,15780,15780,0
20241007,190000,8839838030,15780,15780,15780,15780,0
20241007,185900,8839838030,15780,15780,15780,15780,0
20241007,185800,8839838030,15780,15780,15780,15780,0
20241007,185700,8839838030,15780,15780,15780,15780,0
20241007,185600,8839838030,15780,15780,15780,15780,0
20241007,185500,8839838030,15780,15780,15780,15780,0
20241007,185400,8839838030,15780,15780,15780,15780,0
20241007,185300,8839838030,15780,15780,15780,15780,0
20241007,185200,8839838030,15780,15780,15780,15780,0
20241007,185100,8839838030,15780,15780,15780,15780,0
20241007,185000,8839838030,15780,15780,15780,15780,0
20241007,184900,8839838030,15780,15780,15780,15780,0
20241007,184800,8839838030,15780,15780,15780,15780,0
20241007,184700,8839838030,15780,15780,15780,15780,18808
20241007,184600,8839838030,15780,15780,15780,15780,0
20241007,184500,8839838030,15780,15780,15780,15780,0
20241007,184400,8839838030,15780,15780,15780,15780,0
20241007,184300,8839838030,15780,15780,15780,15780,0
20241007,184200,8839838030,15780,15780,15780,15780,0
20241007,184100,8839838030,15780,15780,15780,15780,0
20241007,184000,8839838030,15780,15780,15780,15780,0
20241007,183900,8839838030,15780,15780,15780,15780,0
20241007,183800,8839838030,15780,15780,15780,15780,0
20241007,183700,8839838030,15780,15780,15780,15780,0
20241007,183600,8839838030,15780,15780,15780,15780,0
20241007,183500,8839838030,15780,15780,15780,15780,0
20241007,183400,8839838030,15780,15780,15780,15780,0
20241007,183300,8839838030,15780,15780,15780,15780,0
20241007,183200,8839838030,15780,15780,15780,15780,0
20241007,183100,8839838030,15780,15780,15780,15780,0
20241007,183000,8839838030,15780,15780,15780,15780,0
20241007,182900,8839838030,15780,15780,15780,15780,0
20241007,182800,8839838030,15780,15780,15780,15780,0
20241007,182700,8839838030,15780,15780,15780,15780,0
20241007,182600,8839838030,15780,15780,15780,15780,0
20241007,182500,8839838030,15780,15780,15780,15780,0
20241007,182400,8839838030,15780,15780,15780,15780,0
20241007,182300,8839838030,15780,15780,15780,15780,0
20241007,182200,8839838030,15780,15780,15780,15780,0
20241007,182100,8839838030,15780,15780,15780,15780,0
20241007,182000,8839838030,15780,15780,15780,15780,0
20241007,181900,8839838030,15780,15780,15780,15780,0
20241007,181800,8839838030,15780,15780,15780,15780,0
20241007,181700,8839838030,15780,15780,15780,15780,18808
20241007,181600,8839838030,15780,15780,15780,15780,0
20241007,181500,8839838030,15780,15780,15780,15780,0
20241007,181400,8839838030,15780,15780,15780,15780,0
20241007,181300,8839838030,15780,15780,15780,15780,0
20241007,181200,8839838030,15780,15780,15780,15780,0
20241007,181100,8839838030,15780,15780,15780,15780,0
20241007,181000,8839838030,15780,15780,15780,15780,0
20241007,180900,8839838030,15780,15780,15780,15780,0
20241007,180800,8839838030,15780,15780,15780,15780,0
20241007,180700,8839838030,15780,15780,15780,15780,0
20241007,180600,8839838030,15780,15780,15780,15780,0
20241007,180500,8839838030,15780,15780,15780,15780,0
20241007,180400,8839838030,15780,15780,15780,15780,0
20241007,180300,8839838030,15780,15780,15780,15780,0
20241007,180200,8839838030,15780,15780,15780,15780,0
20241007,180100,8839838030,15780,15780,15780,15780,0
20241007,180000,8839838030,15780,15780,15780,15780,0
20241007,175900,8839838030,15780,15780,15780,15780,0
20241007,175800,8839838030,15780,15780,15780,15780,0
20241007,175700,8839838030,15780,15780,15780,15780,0
20241007,175600,8839838030,15780,15780,15780,15780,0
20241007,175500,8839838030,15780,15780,15780,15780,0
20241007,175400,8839838030,15780,15780,15780,15780,0
20241007,175300,8839838030,15780,15780,15780,15780,0
20241007,175200,8839838030,15780,15780,15780,15780,0
20241007,175100,8839838030,15780,15780,15780,15780,0
20241007,175000,8839838030,15780,15780,15780,15780,0
20241007,174900,8839838030,15780,15780,15780,15780,0
20241007,174800,8839838030,15780,15780,15780,15780,0
20241007,174700,8839838030,15780,15780,15780,15780,18808
20241007,174600,8839838030,15780,15780,15780,15780,0
20241007,174500,8839838030,15780,15780,15780,15780,0
20241007,174400,8839838030,15780,15780,15780,15780,0
20241007,174300,8839838030,15780,15780,15780,15780,0
20241007,174200,8839838030,15780,15780,15780,15780,0
20241007,174100,8839838030,15780,15780,15780,15780,0
20241007,174000,8839838030,15780,15780,15780,15780,0
20241007,173900,8839838030,15780,15780,15780,15780,0
20241007,173800,8839838030,15780,15780,15780,15780,0
20241007,173700,8839838030,15780,15780,15780,15780,0
20241007,173600,8839838030,15780,15780,15780,15780,0
20241007,173500,8839838030,15780,15780,15780,15780,0
20241007,173400,8839838030,15780,15780,15780,15780,0
20241007,173300,8839838030,15780,15780,15780,15780,0
20241007,173200,8839838030,15780,15780,15780,15780,0
20241007,173100,8839838030,15780,15780,15780,15780,0
20241007,173000,8839838030,15780,15780,15780,15780,0
20241007,172900,8839838030,15780,15780,15780,15780,0
20241007,172800,8839838030,15780,15780,15780,15780,0
20241007,172700,8839838030,15780,15780,15780,15780,0
20241007,172600,8839838030,15780,15780,15780,15780,0
20241007,172500,8839838030,15780,15780,15780,15780,0
20241007,172400,8839838030,15780,15780,15780,15780,0
20241007,172300,8839838030,15780,15780,15780,15780,0
20241007,172200,8839838030,15780,15780,15780,15780,0
20241007,172100,8839838030,15780,15780,15780,15780,0
20241007,172000,8839838030,15780,15780,15780,15780,0
20241007,171900,8839838030,15780,15780,15780,15780,0
20241007,171800,8839838030,15780,15780,15780,15780,0
20241007,171700,8839838030,15780,15780,15780,15780,18808
20241007,171600,8839838030,15780,15780,15780,15780,0
20241007,171500,8839838030,15780,15780,15780,15780,0
20241007,171400,8839838030,15780,15780,15780,15780,0
20241007,171300,8839838030,15780,15780,15780,15780,0
20241007,171200,8839838030,15780,15780,15780,15780,0
20241007,171100,8839838030,15780,15780,15780,15780,0
20241007,171000,8839838030,15780,15780,15780,15780,0
20241007,170900,8839838030,15780,15780,15780,15780,0
20241007,170800,8839838030,15780,15780,15780,15780,0
20241007,170700,8839838030,15780,15780,15780,15780,0
20241007,170600,8839838030,15780,15780,15780,15780,0
20241007,170500,8839838030,15780,15780,15780,15780,0
20241007,170400,8839838030,15780,15780,15780,15780,0
20241007,170300,8839838030,15780,15780,15780,15780,0
20241007,170200,8839838030,15780,15780,15780,15780,0
20241007,170100,8839838030,15780,15780,15780,15780,0
20241007,170000,8839838030,15780,15780,15780,15780,0
20241007,165900,8839838030,15780,15780,15780,15780,0
20241007,165800,8839838030,15780,15780,15780,15780,0
20241007,165700,8839838030,15780,15780,15780,15780,0
20241007,165600,8839838030,15780,15780,15780,15780,0
20241007,165500,8839838030,15780,15780,15780,15780,0
20241007,165400,8839838030,15780,15780,15780,15780,0
20241007,165300,8839838030,15780,15780,15780,15780,0
20241007,165200,8839838030,15780,15780,15780,15780,0
20241007,165100,8839838030,15780,15780,15780,15780,0
20241007,165000,8839838030,15780,15780,15780,15780,0
20241007,164900,8839838030,15780,15780,15780,15780,0
20241007,164800,8839838030,15780,15780,15780,15780,0
20241007,164700,8839838030,15780,15780,15780,15780,18808
20241007,164600,8839838030,15780,15780,15780,15780,0
20241007,164500,8839838030,15780,15780,15780,15780,0
20241007,164400,8839838030,15780,15780,15780,15780,0
20241007,164300,8839838030,15780,15780,15780,15780,0
20241007,164200,8839838030,15780,15780,15780,15780,0
20241007,164100,8839838030,15780,15780,15780,15780,0
20241007,164000,8839838030,15780,15780,15780,15780,0
20241007,163900,8839838030,15780,15780,15780,15780,0
20241007,163800,8839838030,15780,15780,15780,15780,0
20241007,163700,8839838030,15780,15780,15780,15780,0
20241007,163600,8839838030,15780,15780,15780,15780,0
20241007,163500,8839838030,15780,15780,15780,15780,0
20241007,163400,8839838030,15780,15780,15780,15780,0
20241007,163300,8839838030,15780,15780,15780,15780,0
20241007,163200,8839838030,15780,15780,15780,15780,0
20241007,163100,8839838030,15780,15780,15780,15780,0
20241007,163000,8839838030,15780,15780,15780,15780,0
20241007,162900,8839838030,15780,15780,15780,15780,0
20241007,162800,8839838030,15780,15780,15780,15780,0
20241007,162700,8839838030,15780,15780,15780,15780,0
20241007,162600,8839838030,15780,15780,15780,15780,0
20241007,162500,8839838030,15780,15780,15780,15780,0
20241007,162400,8839838030,15780,15780,15780,15780,0
20241007,162300,8839838030,15780,15780,15780,15780,0
20241007,162200,8839838030,15780,15780,15780,15780,0
20241007,162100,8839838030,15780,15780,15780,15780,0
20241007,162000,8839838030,15780,15780,15780,15780,0
20241007,161900,8839838030,15780,15780,15780,15780,0
20241007,161800,8839838030,15780,15780,15780,15780,0
20241007,161700,8839838030,15780,15780,15780,15780,18808
20241007,161600,8839838030,15780,15780,15780,15780,0
20241007,161500,8839838030,15780,15780,15780,15780,0
20241007,161400,8839838030,15780,15780,15780,15780,0
20241007,161300,8839838030,15780,15780,15780,15780,0
20241007,161200,8839838030,15780,15780,15780,15780,0
20241007,161100,8839838030,15780,15780,15780,15780,0
20241007,161000,8839838030,15780,15780,15780,15780,0
20241007,160900,8839838030,15780,15780,15780,15780,0
20241007,160800,8839838030,15780,15780,15780,15780,0
20241007,160700,8839838030,15780,15780,15780,15780,0
20241007,160600,8839838030,15780,15780,15780,15780,0
20241007,160500,8839838030,15780,15780,15780,15780,0
20241007,160400,8839838030,15780,15780,15780,15780,0
20241007,160300,8839838030,15780,15780,15780,15780,0
20241007,160200,8839838030,15780,15780,15780,15780,0
20241007,160100,8839838030,15780,15780,15780,15780,0
20241007,160000,8839838030,15780,15780,15780,15780,0
20241007,155900,8839838030,15780,15780,15780,15780,0
20241007,155800,8839838030,15780,15780,15780,15780,0
20241007,155700,8839838030,15780,15780,15780,15780,0
20241007,155600,8839838030,15780,15780,15780,15780,0
20241007,155500,8839838030,15780,15780,15780,15780,0
20241007,155400,8839838030,15780,15780,15780,15780,0
20241007,155300,8839838030,15780,15780,15780,15780,0
20241007,155200,8839838030,15780,15780,15780,15780,0
20241007,155100,8839838030,15780,15780,15780,15780,0
20241007,155000,8839838030,15780,15780,15780,15780,0
20241007,154900,8839838030,15780,15780,15780,15780,0
20241007,154800,8839838030,15780,15780,15780,15780,0
20241007,154700,8839838030,15780,15780,15780,15780,18808
20241007,154600,8839838030,15780,15780,15780,15780,0
20241007,154500,8839838030,15780,15780,15780,15780,0
20241007,154400,8839838030,15780,15780,15780,15780,0
20241007,154300,8839838030,15780,15780,15780,15780,0
20241007,154200,8839838030,15780,15780,15780,15780,0
20241007,154100,8839838030,15780,15780,15780,15780,0
20241007,154000,8839838030,15780,15780,15780,15780,0
20241007,153900,8839838030,15780,15780,15780,15780,0
20241007,153800,8839838030,15780,15780,15780,15780,0
20241007,153700,8839838030,15780,15780,15780,15780,0
20241007,153600,8839838030,15780,15780,15780,15780,0
20241007,153500,8839838030,15780,15780,15780,15780,0
20241007,153400,8839838030,15780,15780,15780,15780,0
20241007,153300,8839838030,15780,15780,15780,15780,0
20241007,153200,8839838030,15780,15780,15780,15780,0
20241007,153100,8839838030,15780,15780,15780,15780,0
20241007,153000,8839838030,15780,15780,15780,15780,18808
20241007,152900,8543047790,15830,15830,15830,15830,0
20241007,152800,8543047790,15830,15830,15830,15830,0
20241007,152700,8543047790,15830,15830,15830,15830,0
20241007,152600,8543047790,15830,15830,15830,15830,0
20241007,152500,8543047790,15830,15830,15830,15830,0
20241007,152400,8543047790,15830,15830,15830,15830,0
20241007,152300,8543047790,15830,15830,15830,15830,0
20241007,152200,8543047790,15830,15830,15830,15830,0
20241007,152100,8543047790,15830,15830,15830,15830,0
20241007,152000,8543047790,15830,15830,15830,15830,0
20241007,151900,8543047790,15830,15770,15830,15770,2463
20241007,151800,8504108070,15780,15780,15790,15770,373
20241007,151700,8498221620,15780,15780,15780,15760,3774
20241007,151600,8438697380,15780,15780,15780,15770,1390
20241007,151500,8416763660,15780,15770,15780,15770,482
20241007,151400,8409159300,15770,15790,15790,15770,490
20241007,151300,8401427390,15790,15770,15790,15770,2095
20241007,151200,8368374780,15770,15740,15770,15740,3175
20241007,151100,8318361560,15740,15750,15750,15740,43
20241007,151000,8317684630,15740,15730,15750,15720,5633
20241007,150900,8229083930,15740,15740,15740,15730,248
20241007,150800,8225182730,15740,15730,15740,15730,863
20241007,150700,8211605190,15740,15740,15740,15730,1149
20241007,150600,8193522420,15740,15730,15740,15730,395
20241007,150500,8187305260,15740,15730,15740,15730,224
20241007,150400,8183779930,15740,15740,15740,15730,26
20241007,150300,8183370830,15730,15730,15740,15730,1340
20241007,150200,8162290910,15720,15730,15730,15720,91
20241007,150100,8160859930,15720,15730,15740,15720,9635
20241007,150000,8009325300,15730,15720,15730,15720,539
20241007,145900,8000852170,15730,15720,15730,15720,120
20241007,145800,7998965660,15730,15730,15730,15720,93
20241007,145700,7997503120,15730,15740,15740,15730,1008
20241007,145600,7981645770,15740,15730,15740,15730,20
20241007,145500,7981331140,15740,15740,15740,15730,732
20241007,145400,7969809850,15750,15750,15750,15740,579
20241007,145300,7960694460,15760,15780,15780,15760,406
20241007,145200,7954292470,15780,15790,15790,15770,365
20241007,145100,7948530720,15790,15810,15810,15790,1121
20241007,145000,7930816540,15810,15800,15820,15800,1624
20241007,144900,7905151090,15790,15810,15810,15790,3595
20241007,144800,7848329410,15810,15810,15830,15810,4257
20241007,144700,7780998640,15810,15830,15840,15810,7908
20241007,144600,7655856130,15830,15830,15850,15820,4012
20241007,144500,7592358900,15820,15850,15850,15820,13220
20241007,144400,7382987380,15850,15840,15850,15840,2240
20241007,144300,7347488160,15850,15840,15850,15840,364
20241007,144200,7341722320,15840,15850,15850,15840,131
20241007,144100,7339647250,15840,15840,15850,15840,439
20241007,144000,7332693420,15840,15850,15850,15840,2503
20241007,143900,7293025170,15850,15840,15850,15840,853
20241007,143800,7279513580,15840,15850,15850,15840,390
20241007,143700,7273335910,15840,15840,15850,15840,389
20241007,143600,7267174110,15840,15840,15850,15840,1991
20241007,143500,7235636640,15850,15850,15860,15840,6518
20241007,143400,7132328000,15850,15850,15860,15850,477
20241007,143300,7124766780,15850,15850,15860,15850,607
20241007,143200,7115142620,15860,15840,15860,15840,4973
20241007,143100,7036321770,15830,15840,15840,15830,1377
20241007,143000,7014511650,15830,15840,15850,15830,1895
20241007,142900,6984496430,15840,15840,15840,15830,162
20241007,142800,6981931890,15830,15840,15840,15830,200
20241007,142700,6978765770,15840,15830,15840,15830,727
20241007,142600,6967253410,15830,15830,15840,15830,215
20241007,142500,6963849950,15830,15840,15840,15830,3151
20241007,142400,6913941290,15850,15840,15850,15840,319
20241007,142300,6908887640,15850,15840,15850,15840,360
20241007,142200,6903183990,15850,15840,15850,15840,327
20241007,142100,6898004260,15840,15840,15850,15840,2459
20241007,142000,6859053660,15840,15840,15850,15840,3387
20241007,141900,6805382950,15840,15840,15840,15830,303
20241007,141800,6800585690,15830,15830,15840,15830,283
20241007,141700,6796105750,15840,15830,15840,15830,476
20241007,141600,6788570610,15840,15840,15840,15830,381
20241007,141500,6782538700,15840,15830,15840,15830,712
20241007,141400,6771263990,15840,15830,15840,15830,1043
20241007,141300,6754746370,15830,15850,15850,15830,1837
20241007,141200,6725648140,15840,15840,15850,15840,902
20241007,141100,6711359250,15840,15840,15850,15840,292
20241007,141000,6706733620,15850,15840,15850,15830,2412
20241007,140900,6668530000,15840,15830,15840,15830,26
20241007,140800,6668118360,15830,15830,15830,15830,302
20241007,140700,6663337700,15830,15830,15840,15830,1029
20241007,140600,6647048600,15830,15840,15840,15830,247
20241007,140500,6643138550,15830,15820,15840,15820,771
20241007,140400,6630934420,15830,15810,15830,15810,713
20241007,140300,6619660050,15800,15810,15820,15800,108
20241007,140200,6617952770,15810,15820,15830,15810,479
20241007,140100,6610377060,15830,15850,15850,15830,515
20241007,140000,6602221880,15840,15810,15850,15810,5327
20241007,135900,6517889840,15810,15800,15810,15800,23
20241007,135800,6517526220,15800,15800,15810,15800,229
20241007,135700,6513907970,15800,15800,15820,15800,697
20241007,135600,6502889080,15800,15790,15800,15790,592
20241007,135500,6493537620,15790,15780,15800,15780,717
20241007,135400,6482214400,15790,15800,15800,15780,1252
20241007,135300,6462445020,15800,15810,15830,15800,2451
20241007,135200,6423702400,15810,15810,15810,15800,837
20241007,135100,6410473060,15810,15800,15810,15800,552
20241007,135000,6401751030,15800,15820,15840,15800,2940
20241007,134900,6355231300,15810,15800,15820,15800,463
20241007,134800,6347913800,15810,15790,15810,15790,852
20241007,134700,6334455290,15790,15790,15800,15790,20
20241007,134600,6334139450,15790,15790,15790,15790,4
20241007,134500,6334076290,15790,15840,15840,15790,1739
20241007,134400,6306572870,15830,15810,15830,15800,1577
20241007,134300,6281628690,15800,15810,15820,15800,434
20241007,134200,6274764900,15810,15780,15810,15780,485
20241007,134100,6267102470,15800,15770,15800,15770,1765
20241007,134000,6239230680,15770,15780,15790,15750,2668
20241007,133900,6197124780,15770,15740,15790,15730,5515
20241007,133800,6110221730,15730,15730,15740,15730,516
20241007,133700,6102105010,15730,15730,15730,15730,119
20241007,133600,6100233140,15730,15730,15740,15730,156
20241007,133500,6097778130,15730,15730,15740,15730,15
20241007,133400,6097542170,15730,15750,15760,15730,1531
20241007,133300,6073428610,15750,15770,15770,15750,1561
20241007,133200,6048830100,15760,15770,15770,15760,444
20241007,133100,6041830790,15770,15790,15790,15760,2562
20241007,133000,6001394040,15780,15760,15790,15750,4800
20241007,132900,5925715620,15750,15750,15750,15750,358
20241007,132800,5920077120,15750,15760,15760,15750,1230
20241007,132700,5900694620,15760,15770,15770,15760,2674
20241007,132600,5858529500,15780,15780,15780,15770,72
20241007,132500,5857393590,15770,15780,15780,15770,875
20241007,132400,5843590930,15770,15770,15770,15770,384
20241007,132300,5837535250,15770,15770,15780,15770,1007
20241007,132200,5821650910,15770,15760,15780,15760,1630
20241007,132100,5795932600,15760,15760,15790,15760,665
20241007,132000,5785441770,15760,15770,15780,15760,3263
20241007,131900,5733964120,15760,15750,15760,15750,154
20241007,131800,5731537090,15760,15780,15790,15750,4434
20241007,131700,5661587570,15780,15750,15790,15750,895
20241007,131600,5647466610,15790,15820,15820,15750,2704
20241007,131500,5604761110,15820,15820,15820,15820,426
20241007,131400,5598021790,15820,15820,15820,15820,53
20241007,131300,5597183330,15820,15820,15820,15820,342
20241007,131200,5591772890,15820,15830,15830,15820,1329
20241007,131100,5570738330,15830,15830,15840,15830,1293
20241007,131000,5550270040,15830,15810,15840,15810,1525
20241007,130900,5526141390,15800,15810,15810,15800,1207
20241007,130800,5507066180,15800,15800,15800,15800,72
20241007,130700,5505928580,15770,15800,15810,15770,1568
20241007,130600,5481192850,15800,15840,15840,15800,2383
20241007,130500,5443462950,15840,15850,15850,15840,1123
20241007,130400,5425670230,15840,15840,15840,15840,854
20241007,130300,5412142870,15840,15840,15850,15840,482
20241007,130200,5404507350,15840,15840,15840,15840,151
20241007,130100,5402115510,15840,15840,15840,15840,216
20241007,130000,5398694070,15840,15850,15850,15840,2058
20241007,125900,5366078680,15840,15840,15840,15840,388
20241007,125800,5359932760,15840,15850,15850,15840,313
20241007,125700,5354974830,15850,15840,15850,15840,413
20241007,125600,5348432900,15840,15840,15840,15840,369
20241007,125500,5342587940,15840,15840,15850,15840,463
20241007,125400,5335253020,15840,15840,15840,15840,319
20241007,125300,5330200060,15840,15850,15850,15840,91
20241007,125200,5328758610,15840,15840,15840,15840,594
20241007,125100,5319349650,15860,15860,15860,15840,2101
20241007,125000,5286032630,15860,15860,15880,15860,3749
20241007,124900,5226537110,15850,15860,15860,15850,337
20241007,124800,5221195500,15850,15850,15860,15850,371
20241007,124700,5215315060,15850,15860,15860,15850,506
20241007,124600,5207291600,15860,15870,15880,15860,3393
20241007,124500,5153448550,15870,15880,15880,15870,322
20241007,124400,5148337550,15870,15870,15870,15860,878
20241007,124300,5134408410,15870,15840,15870,15840,5768
20241007,124200,5043016090,15840,15830,15840,15830,1019
20241007,124100,5026883240,15840,15830,15840,15830,294
20241007,124000,5022228620,15820,15830,15830,15820,2255
20241007,123900,4986533250,15820,15820,15820,15820,474
20241007,123800,4979034570,15820,15810,15820,15800,1001
20241007,123700,4963208380,15800,15800,15800,15800,870
20241007,123600,4949462380,15800,15800,15800,15800,427
20241007,123500,4942715780,15800,15800,15800,15800,279
20241007,123400,4938307580,15800,15800,15800,15800,239
20241007,123300,4934531380,15800,15800,15800,15800,302
20241007,123200,4929759780,15820,15800,15820,15770,2800
20241007,123100,4885521470,15800,15810,15810,15800,371
20241007,123000,4879658380,15800,15790,15810,15790,636
20241007,122900,4869606360,15780,15770,15780,15770,751
20241007,122800,4857757100,15770,15790,15790,15770,392
20241007,122700,4851569330,15800,15800,15800,15800,317
20241007,122600,4846560730,15800,15810,15820,15800,1126
20241007,122500,4828755280,15810,15810,15810,15810,251
20241007,122400,4824786970,15820,15810,15820,15810,107
20241007,122300,4823095280,15810,15820,15820,15810,409
20241007,122200,4816625720,15820,15820,15820,15820,630
20241007,122100,4806659120,15820,15820,15830,15820,573
20241007,122000,4797594180,15820,15790,15820,15790,1632
20241007,121900,4771792620,15790,15780,15790,15780,361
20241007,121800,4766095460,15780,15780,15790,15780,271
20241007,121700,4761818880,15800,15780,15800,15770,399
20241007,121600,4755522220,15780,15780,15800,15780,657
20241007,121500,4745152480,15790,15780,15790,15780,123
20241007,121400,4743211330,15780,15780,15780,15780,431
20241007,121300,4736410150,15780,15810,15810,15780,629
20241007,121200,4726472850,15800,15780,15800,15780,634
20241007,121100,4716460070,15780,15790,15790,15770,614
20241007,121000,4706767400,15800,15770,15800,15770,1961
20241007,120900,4675810750,15750,15760,15760,15750,578
20241007,120800,4666701480,15760,15800,15800,15760,521
20241007,120700,4658487680,15760,15770,15770,15760,351
20241007,120600,4652953120,15760,15760,15780,15750,68
20241007,120500,4651881190,15760,15810,15820,15760,648
20241007,120400,4641645760,15800,15760,15800,15760,587
20241007,120300,4632375520,15770,15780,15780,15760,96
20241007,120200,4630860820,15800,15830,15830,15750,5525
20241007,120100,4543496840,15830,15830,15840,15830,1137
20241007,120000,4525491690,15830,15810,15840,15810,3375
20241007,115900,4472096080,15810,15790,15810,15780,1757
20241007,115800,4444347140,15780,15790,15790,15780,847
20241007,115700,4430975840,15780,15780,15790,15780,326
20241007,115600,4425831010,15770,15780,15780,15770,306
20241007,115500,4421002340,15780,15790,15790,15780,675
20241007,115400,4410347790,15780,15790,15790,15780,516
20241007,115300,4402201460,15790,15790,15810,15790,910
20241007,115200,4387827300,15790,15800,15800,15790,1652
20241007,115100,4361739150,15790,15800,15810,15770,2152
20241007,115000,4327754330,15800,15740,15800,15740,5638
20241007,114900,4238804910,15730,15730,15740,15730,766
20241007,114800,4226754550,15730,15730,15740,15730,269
20241007,114700,4222521430,15730,15740,15740,15730,522
20241007,114600,4214310280,15730,15740,15740,15730,194
20241007,114500,4211257870,15740,15730,15740,15730,344
20241007,114400,4205846660,15730,15740,15750,15730,594
20241007,114300,4196497020,15740,15740,15740,15740,358
20241007,114200,4190862100,15740,15750,15750,15740,216
20241007,114100,4187462090,15750,15730,15750,15730,824
20241007,114000,4174489910,15740,15720,15740,15720,1456
20241007,113900,4151594840,15710,15710,15710,15710,297
20241007,113800,4146928970,15710,15720,15720,15710,1525
20241007,113700,4122957110,15730,15730,15730,15720,66
20241007,113600,4121919530,15720,15720,15730,15720,62
20241007,113500,4120944650,15730,15730,15730,15730,589
20241007,113400,4111679680,15740,15730,15740,15730,261
20241007,113300,4107574060,15730,15740,15750,15720,1818
20241007,113200,4078961360,15750,15740,15750,15740,833
20241007,113100,4065845440,15740,15740,15750,15740,564
20241007,113000,4056967360,15740,15730,15750,15730,1041
20241007,112900,4040583120,15720,15740,15740,15720,351
20241007,112800,4035063090,15730,15730,15740,15730,416
20241007,112700,4028518800,15730,15730,15740,15730,241
20241007,112600,4024727780,15730,15720,15730,15720,318
20241007,112500,4019726010,15720,15730,15740,15720,561
20241007,112400,4010902460,15730,15730,15730,15730,175
20241007,112300,4008149710,15720,15720,15720,15720,0
20241007,112200,4008149710,15720,15760,15770,15720,2875
20241007,112100,3962849820,15760,15760,15760,15760,432
20241007,112000,3956041500,15760,15760,15770,15760,370
20241007,111900,3950210210,15740,15740,15750,15740,292
20241007,111800,3945613240,15740,15770,15770,15740,863
20241007,111700,3932007560,15770,15760,15770,15750,1406
20241007,111600,3909845830,15760,15760,15770,15760,75
20241007,111500,3908663740,15760,15770,15770,15760,289
20241007,111400,3904108960,15770,15770,15770,15770,341
20241007,111300,3898731390,15770,15790,15790,15770,287
20241007,111200,3894202950,15780,15800,15800,15780,858
20241007,111100,3880651630,15810,15830,15830,15810,1689
20241007,111000,3853942410,15830,15790,15830,15790,3517
20241007,110900,3798358890,15780,15780,15790,15780,589
20241007,110800,3789064380,15780,15790,15790,15780,184
20241007,110700,3786159540,15790,15800,15800,15780,362
20241007,110600,3780443400,15800,15780,15800,15780,228
20241007,110500,3776844080,15780,15790,15790,15780,1101
20241007,110400,3759460600,15790,15790,15800,15790,1005
20241007,110300,3743590920,15790,15790,15790,15790,211
20241007,110200,3740259230,15790,15800,15800,15790,426
20241007,110100,3733531530,15790,15800,15800,15780,643
20241007,110000,3723377600,15800,15770,15800,15770,1835
20241007,105900,3694414060,15760,15760,15780,15760,196
20241007,105800,3691324840,15760,15760,15770,15760,776
20241007,105700,3679091870,15760,15760,15770,15760,346
20241007,105600,3673638600,15760,15750,15760,15750,855
20241007,105500,3660167260,15760,15750,15760,15750,331
20241007,105400,3654952710,15760,15750,15760,15750,644
20241007,105300,3644808950,15760,15760,15770,15750,572
20241007,105200,3635794850,15760,15750,15760,15750,939
20241007,105100,3620999710,15750,15730,15760,15730,2392
20241007,105000,3583337570,15740,15720,15740,15720,1641
20241007,104900,3557536390,15710,15720,15720,15710,3311
20241007,104800,3505494560,15720,15720,15730,15720,604
20241007,104700,3495996020,15720,15730,15730,15720,253
20241007,104600,3492017900,15730,15720,15730,15720,652
20241007,104500,3481765300,15720,15760,15760,15720,1501
20241007,104400,3458121850,15760,15780,15780,15760,1566
20241007,104300,3433426390,15770,15770,15780,15770,396
20241007,104200,3427180910,15770,15780,15780,15770,356
20241007,104100,3421566150,15770,15780,15780,15770,134
20241007,104000,3419452490,15780,15800,15820,15780,4393
20241007,103900,3350034840,15790,15780,15790,15780,1208
20241007,103800,3330966980,15780,15780,15790,15780,366
20241007,103700,3325191410,15780,15780,15790,15760,1230
20241007,103600,3305787730,15780,15760,15790,15760,1270
20241007,103500,3285758760,15760,15770,15770,15760,122
20241007,103400,3283835620,15770,15740,15770,15740,1775
20241007,103300,3255876630,15740,15740,15750,15740,385
20241007,103200,3249816640,15740,15730,15740,15720,1762
20241007,103100,3222094100,15730,15720,15730,15720,1211
20241007,103000,3203046750,15720,15700,15730,15700,2011
20241007,102900,3171440260,15690,15700,15710,15690,317
20241007,102800,3166463630,15690,15730,15730,15690,3499
20241007,102700,3111450980,15730,15730,15740,15730,186
20241007,102600,3108525110,15730,15760,15760,15730,2303
20241007,102500,3072247000,15760,15770,15780,15760,2872
20241007,102400,3026959290,15770,15790,15790,15760,2502
20241007,102300,2987498600,15780,15760,15780,15760,2291
20241007,102200,2951374520,15760,15730,15760,15730,2429
20241007,102100,2913135600,15730,15700,15740,15700,2110
20241007,102000,2879959840,15700,15690,15700,15690,1415
20241007,101900,2857748970,15670,15710,15710,15670,5165
20241007,101800,2776668390,15710,15730,15740,15710,3239
20241007,101700,2725725940,15730,15730,15740,15730,348
20241007,101600,2720251540,15740,15730,15740,15720,3107
20241007,101500,2671377770,15720,15730,15740,15720,1412
20241007,101400,2649167750,15730,15730,15740,15730,714
20241007,101300,2637931190,15730,15740,15750,15730,1273
20241007,101200,2617896820,15740,15770,15770,15740,2276
20241007,101100,2582035510,15770,15770,15780,15760,1088
20241007,101000,2564878290,15770,15750,15790,15750,3112
20241007,100900,2515786810,15740,15740,15740,15730,506
20241007,100800,2507822780,15740,15740,15750,15730,1496
20241007,100700,2484277020,15740,15810,15810,15740,1544
20241007,100600,2459927520,15810,15790,15810,15790,170
20241007,100500,2457243200,15790,15810,15810,15790,666
20241007,100400,2446717680,15790,15800,15820,15790,1616
20241007,100300,2421174330,15790,15790,15810,15790,1039
20241007,100200,2404760330,15800,15780,15800,15780,423
20241007,100100,2398082110,15780,15800,15800,15780,864
20241007,100000,2384437040,15800,15820,15840,15800,5265
20241007,095900,2301124030,15810,15810,15820,15810,687
20241007,095800,2290261760,15830,15830,15830,15810,1782
20241007,095700,2262065260,15830,15840,15860,15820,4486
20241007,095600,2191022790,15840,15840,15880,15830,2747
20241007,095500,2147462500,15840,15840,15850,15840,617
20241007,095400,2137689130,15840,15860,15860,15840,2639
20241007,095300,2095854320,15860,15870,15880,15860,1604
20241007,095200,2070400820,15870,15850,15880,15850,3310
20241007,095100,2017872040,15860,15860,15860,15850,2270
20241007,095000,1981872680,15860,15870,15870,15860,1236
20241007,094900,1962260190,15870,15870,15880,15870,212
20241007,094800,1958895660,15870,15870,15870,15870,736
20241007,094700,1947215340,15870,15870,15880,15870,1284
20241007,094600,1926830750,15870,15880,15890,15870,1042
20241007,094500,1910283820,15880,15910,15910,15880,1623
20241007,094400,1884470160,15910,15910,15920,15900,1044
20241007,094300,1867860610,15910,15950,15950,15910,1885
20241007,094200,1837831460,15940,15950,15950,15940,1892
20241007,094100,1807661160,15950,15950,15950,15940,535
20241007,094000,1799130670,15940,15930,15950,15930,383
20241007,093900,1793026520,15930,15920,15970,15920,7066
20241007,093800,1680316030,15930,15890,15930,15890,4249
20241007,093700,1612733800,15880,15880,15890,15880,787
20241007,093600,1600235830,15890,15870,15890,15870,1582
20241007,093500,1575122960,15860,15870,15870,15860,747
20241007,093400,1563275020,15860,15870,15870,15860,1042
20241007,093300,1546743800,15870,15850,15880,15850,2970
20241007,093200,1499619590,15850,15840,15860,15840,1368
20241007,093100,1477940180,15840,15850,15860,15830,713
20241007,093000,1466647130,15830,15850,15860,15830,3916
20241007,092900,1404605960,15850,15850,15860,15850,360
20241007,092800,1398899870,15860,15850,15860,15850,447
20241007,092700,1391813740,15860,15880,15880,15860,1732
20241007,092600,1364338450,15880,15870,15880,15870,648
20241007,092500,1354053060,15870,15860,15880,15860,251
20241007,092400,1350069450,15860,15910,15910,15860,3860
20241007,092300,1288703270,15920,15910,15920,15910,464
20241007,092200,1281320800,15930,15900,15930,15890,3164
20241007,092100,1231006530,15910,15900,15910,15900,1855
20241007,092000,1201509760,15900,15910,15910,15900,1119
20241007,091900,1183712050,15910,15950,15960,15910,1784
20241007,091800,1155279990,15950,15970,15970,15950,987
20241007,091700,1139529010,15970,15980,15990,15970,3597
20241007,091600,1082053270,15990,15920,15990,15900,10825
20241007,091500,909460670,15890,15900,15910,15890,1651
20241007,091400,883207510,15890,15900,15910,15890,2986
20241007,091300,835737640,15900,15900,15900,15890,560
20241007,091200,826834880,15900,15890,15900,15890,548
20241007,091100,818122830,15910,15860,15910,15860,5523
20241007,091000,730389220,15850,15870,15870,15850,949
20241007,090900,715343120,15850,15880,15890,15850,1474
20241007,090800,691956010,15880,15870,15880,15850,1729
20241007,090700,664511500,15870,15890,15890,15870,3700
20241007,090600,605747130,15900,15910,15920,15870,5164
20241007,090500,523671930,15920,15890,15950,15890,5523
20241007,090400,435792680,15940,15920,15940,15910,636
20241007,090300,425669760,15920,15920,15940,15920,2097
20241007,090200,392277730,15920,15870,15990,15870,4324
20241007,090100,323540000,15870,15870,15990,15840,4229
20241007,090000,256407610,15880,15980,15980,15840,16105