KissMeData/200350/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205400,1266524720,13470,13470,13470,13470,3352
20241007,205300,1266524720,13470,13470,13470,13470,0
20241007,205200,1266524720,13470,13470,13470,13470,0
20241007,205100,1266524720,13470,13470,13470,13470,0
20241007,205000,1266524720,13470,13470,13470,13470,0
20241007,204900,1266524720,13470,13470,13470,13470,0
20241007,204800,1266524720,13470,13470,13470,13470,0
20241007,204700,1266524720,13470,13470,13470,13470,0
20241007,204600,1266524720,13470,13470,13470,13470,0
20241007,204500,1266524720,13470,13470,13470,13470,0
20241007,204400,1266524720,13470,13470,13470,13470,0
20241007,204300,1266524720,13470,13470,13470,13470,0
20241007,204200,1266524720,13470,13470,13470,13470,0
20241007,204100,1266524720,13470,13470,13470,13470,0
20241007,204000,1266524720,13470,13470,13470,13470,0
20241007,203900,1266524720,13470,13470,13470,13470,0
20241007,203800,1266524720,13470,13470,13470,13470,0
20241007,203700,1266524720,13470,13470,13470,13470,0
20241007,203600,1266524720,13470,13470,13470,13470,0
20241007,203500,1266524720,13470,13470,13470,13470,0
20241007,203400,1266524720,13470,13470,13470,13470,0
20241007,203300,1266524720,13470,13470,13470,13470,0
20241007,203200,1266524720,13470,13470,13470,13470,0
20241007,203100,1266524720,13470,13470,13470,13470,0
20241007,203000,1266524720,13470,13470,13470,13470,0
20241007,202900,1266524720,13470,13470,13470,13470,0
20241007,202800,1266524720,13470,13470,13470,13470,0
20241007,202700,1266524720,13470,13470,13470,13470,0
20241007,202600,1266524720,13470,13470,13470,13470,0
20241007,202500,1266524720,13470,13470,13470,13470,0
20241007,202400,1266524720,13470,13470,13470,13470,3352
20241007,202300,1266524720,13470,13470,13470,13470,0
20241007,202200,1266524720,13470,13470,13470,13470,0
20241007,202100,1266524720,13470,13470,13470,13470,0
20241007,202000,1266524720,13470,13470,13470,13470,0
20241007,201900,1266524720,13470,13470,13470,13470,0
20241007,201800,1266524720,13470,13470,13470,13470,0
20241007,201700,1266524720,13470,13470,13470,13470,0
20241007,201600,1266524720,13470,13470,13470,13470,0
20241007,201500,1266524720,13470,13470,13470,13470,0
20241007,201400,1266524720,13470,13470,13470,13470,0
20241007,201300,1266524720,13470,13470,13470,13470,0
20241007,201200,1266524720,13470,13470,13470,13470,0
20241007,201100,1266524720,13470,13470,13470,13470,0
20241007,201000,1266524720,13470,13470,13470,13470,0
20241007,200900,1266524720,13470,13470,13470,13470,0
20241007,200800,1266524720,13470,13470,13470,13470,0
20241007,200700,1266524720,13470,13470,13470,13470,0
20241007,200600,1266524720,13470,13470,13470,13470,0
20241007,200500,1266524720,13470,13470,13470,13470,0
20241007,200400,1266524720,13470,13470,13470,13470,0
20241007,200300,1266524720,13470,13470,13470,13470,0
20241007,200200,1266524720,13470,13470,13470,13470,0
20241007,200100,1266524720,13470,13470,13470,13470,0
20241007,200000,1266524720,13470,13470,13470,13470,0
20241007,195900,1266524720,13470,13470,13470,13470,0
20241007,195800,1266524720,13470,13470,13470,13470,0
20241007,195700,1266524720,13470,13470,13470,13470,0
20241007,195600,1266524720,13470,13470,13470,13470,0
20241007,195500,1266524720,13470,13470,13470,13470,0
20241007,195400,1266524720,13470,13470,13470,13470,3352
20241007,195300,1266524720,13470,13470,13470,13470,0
20241007,195200,1266524720,13470,13470,13470,13470,0
20241007,195100,1266524720,13470,13470,13470,13470,0
20241007,195000,1266524720,13470,13470,13470,13470,0
20241007,194900,1266524720,13470,13470,13470,13470,0
20241007,194800,1266524720,13470,13470,13470,13470,0
20241007,194700,1266524720,13470,13470,13470,13470,0
20241007,194600,1266524720,13470,13470,13470,13470,0
20241007,194500,1266524720,13470,13470,13470,13470,0
20241007,194400,1266524720,13470,13470,13470,13470,0
20241007,194300,1266524720,13470,13470,13470,13470,0
20241007,194200,1266524720,13470,13470,13470,13470,0
20241007,194100,1266524720,13470,13470,13470,13470,0
20241007,194000,1266524720,13470,13470,13470,13470,0
20241007,193900,1266524720,13470,13470,13470,13470,0
20241007,193800,1266524720,13470,13470,13470,13470,0
20241007,193700,1266524720,13470,13470,13470,13470,0
20241007,193600,1266524720,13470,13470,13470,13470,0
20241007,193500,1266524720,13470,13470,13470,13470,0
20241007,193400,1266524720,13470,13470,13470,13470,0
20241007,193300,1266524720,13470,13470,13470,13470,0
20241007,193200,1266524720,13470,13470,13470,13470,0
20241007,193100,1266524720,13470,13470,13470,13470,0
20241007,193000,1266524720,13470,13470,13470,13470,0
20241007,192900,1266524720,13470,13470,13470,13470,0
20241007,192800,1266524720,13470,13470,13470,13470,0
20241007,192700,1266524720,13470,13470,13470,13470,0
20241007,192600,1266524720,13470,13470,13470,13470,0
20241007,192500,1266524720,13470,13470,13470,13470,0
20241007,192400,1266524720,13470,13470,13470,13470,3352
20241007,192300,1266524720,13470,13470,13470,13470,0
20241007,192200,1266524720,13470,13470,13470,13470,0
20241007,192100,1266524720,13470,13470,13470,13470,0
20241007,192000,1266524720,13470,13470,13470,13470,0
20241007,191900,1266524720,13470,13470,13470,13470,0
20241007,191800,1266524720,13470,13470,13470,13470,0
20241007,191700,1266524720,13470,13470,13470,13470,0
20241007,191600,1266524720,13470,13470,13470,13470,0
20241007,191500,1266524720,13470,13470,13470,13470,0
20241007,191400,1266524720,13470,13470,13470,13470,0
20241007,191300,1266524720,13470,13470,13470,13470,0
20241007,191200,1266524720,13470,13470,13470,13470,0
20241007,191100,1266524720,13470,13470,13470,13470,0
20241007,191000,1266524720,13470,13470,13470,13470,0
20241007,190900,1266524720,13470,13470,13470,13470,0
20241007,190800,1266524720,13470,13470,13470,13470,0
20241007,190700,1266524720,13470,13470,13470,13470,0
20241007,190600,1266524720,13470,13470,13470,13470,0
20241007,190500,1266524720,13470,13470,13470,13470,0
20241007,190400,1266524720,13470,13470,13470,13470,0
20241007,190300,1266524720,13470,13470,13470,13470,0
20241007,190200,1266524720,13470,13470,13470,13470,0
20241007,190100,1266524720,13470,13470,13470,13470,0
20241007,190000,1266524720,13470,13470,13470,13470,0
20241007,185900,1266524720,13470,13470,13470,13470,0
20241007,185800,1266524720,13470,13470,13470,13470,0
20241007,185700,1266524720,13470,13470,13470,13470,0
20241007,185600,1266524720,13470,13470,13470,13470,0
20241007,185500,1266524720,13470,13470,13470,13470,0
20241007,185400,1266524720,13470,13470,13470,13470,3352
20241007,185300,1266524720,13470,13470,13470,13470,0
20241007,185200,1266524720,13470,13470,13470,13470,0
20241007,185100,1266524720,13470,13470,13470,13470,0
20241007,185000,1266524720,13470,13470,13470,13470,0
20241007,184900,1266524720,13470,13470,13470,13470,0
20241007,184800,1266524720,13470,13470,13470,13470,0
20241007,184700,1266524720,13470,13470,13470,13470,0
20241007,184600,1266524720,13470,13470,13470,13470,0
20241007,184500,1266524720,13470,13470,13470,13470,0
20241007,184400,1266524720,13470,13470,13470,13470,0
20241007,184300,1266524720,13470,13470,13470,13470,0
20241007,184200,1266524720,13470,13470,13470,13470,0
20241007,184100,1266524720,13470,13470,13470,13470,0
20241007,184000,1266524720,13470,13470,13470,13470,0
20241007,183900,1266524720,13470,13470,13470,13470,0
20241007,183800,1266524720,13470,13470,13470,13470,0
20241007,183700,1266524720,13470,13470,13470,13470,0
20241007,183600,1266524720,13470,13470,13470,13470,0
20241007,183500,1266524720,13470,13470,13470,13470,0
20241007,183400,1266524720,13470,13470,13470,13470,0
20241007,183300,1266524720,13470,13470,13470,13470,0
20241007,183200,1266524720,13470,13470,13470,13470,0
20241007,183100,1266524720,13470,13470,13470,13470,0
20241007,183000,1266524720,13470,13470,13470,13470,0
20241007,182900,1266524720,13470,13470,13470,13470,0
20241007,182800,1266524720,13470,13470,13470,13470,0
20241007,182700,1266524720,13470,13470,13470,13470,0
20241007,182600,1266524720,13470,13470,13470,13470,0
20241007,182500,1266524720,13470,13470,13470,13470,0
20241007,182400,1266524720,13470,13470,13470,13470,3352
20241007,182300,1266524720,13470,13470,13470,13470,0
20241007,182200,1266524720,13470,13470,13470,13470,0
20241007,182100,1266524720,13470,13470,13470,13470,0
20241007,182000,1266524720,13470,13470,13470,13470,0
20241007,181900,1266524720,13470,13470,13470,13470,0
20241007,181800,1266524720,13470,13470,13470,13470,0
20241007,181700,1266524720,13470,13470,13470,13470,0
20241007,181600,1266524720,13470,13470,13470,13470,0
20241007,181500,1266524720,13470,13470,13470,13470,0
20241007,181400,1266524720,13470,13470,13470,13470,0
20241007,181300,1266524720,13470,13470,13470,13470,0
20241007,181200,1266524720,13470,13470,13470,13470,0
20241007,181100,1266524720,13470,13470,13470,13470,0
20241007,181000,1266524720,13470,13470,13470,13470,0
20241007,180900,1266524720,13470,13470,13470,13470,0
20241007,180800,1266524720,13470,13470,13470,13470,0
20241007,180700,1266524720,13470,13470,13470,13470,0
20241007,180600,1266524720,13470,13470,13470,13470,0
20241007,180500,1266524720,13470,13470,13470,13470,0
20241007,180400,1266524720,13470,13470,13470,13470,0
20241007,180300,1266524720,13470,13470,13470,13470,0
20241007,180200,1266524720,13470,13470,13470,13470,0
20241007,180100,1266524720,13470,13470,13470,13470,0
20241007,180000,1266524720,13470,13470,13470,13470,0
20241007,175900,1266524720,13470,13470,13470,13470,0
20241007,175800,1266524720,13470,13470,13470,13470,0
20241007,175700,1266524720,13470,13470,13470,13470,0
20241007,175600,1266524720,13470,13470,13470,13470,0
20241007,175500,1266524720,13470,13470,13470,13470,0
20241007,175400,1266524720,13470,13470,13470,13470,3352
20241007,175300,1266524720,13470,13470,13470,13470,0
20241007,175200,1266524720,13470,13470,13470,13470,0
20241007,175100,1266524720,13470,13470,13470,13470,0
20241007,175000,1266524720,13470,13470,13470,13470,0
20241007,174900,1266524720,13470,13470,13470,13470,0
20241007,174800,1266524720,13470,13470,13470,13470,0
20241007,174700,1266524720,13470,13470,13470,13470,0
20241007,174600,1266524720,13470,13470,13470,13470,0
20241007,174500,1266524720,13470,13470,13470,13470,0
20241007,174400,1266524720,13470,13470,13470,13470,0
20241007,174300,1266524720,13470,13470,13470,13470,0
20241007,174200,1266524720,13470,13470,13470,13470,0
20241007,174100,1266524720,13470,13470,13470,13470,0
20241007,174000,1266524720,13470,13470,13470,13470,0
20241007,173900,1266524720,13470,13470,13470,13470,0
20241007,173800,1266524720,13470,13470,13470,13470,0
20241007,173700,1266524720,13470,13470,13470,13470,0
20241007,173600,1266524720,13470,13470,13470,13470,0
20241007,173500,1266524720,13470,13470,13470,13470,0
20241007,173400,1266524720,13470,13470,13470,13470,0
20241007,173300,1266524720,13470,13470,13470,13470,0
20241007,173200,1266524720,13470,13470,13470,13470,0
20241007,173100,1266524720,13470,13470,13470,13470,0
20241007,173000,1266524720,13470,13470,13470,13470,0
20241007,172900,1266524720,13470,13470,13470,13470,0
20241007,172800,1266524720,13470,13470,13470,13470,0
20241007,172700,1266524720,13470,13470,13470,13470,0
20241007,172600,1266524720,13470,13470,13470,13470,0
20241007,172500,1266524720,13470,13470,13470,13470,0
20241007,172400,1266524720,13470,13470,13470,13470,3352
20241007,172300,1266524720,13470,13470,13470,13470,0
20241007,172200,1266524720,13470,13470,13470,13470,0
20241007,172100,1266524720,13470,13470,13470,13470,0
20241007,172000,1266524720,13470,13470,13470,13470,0
20241007,171900,1266524720,13470,13470,13470,13470,0
20241007,171800,1266524720,13470,13470,13470,13470,0
20241007,171700,1266524720,13470,13470,13470,13470,0
20241007,171600,1266524720,13470,13470,13470,13470,0
20241007,171500,1266524720,13470,13470,13470,13470,0
20241007,171400,1266524720,13470,13470,13470,13470,0
20241007,171300,1266524720,13470,13470,13470,13470,0
20241007,171200,1266524720,13470,13470,13470,13470,0
20241007,171100,1266524720,13470,13470,13470,13470,0
20241007,171000,1266524720,13470,13470,13470,13470,0
20241007,170900,1266524720,13470,13470,13470,13470,0
20241007,170800,1266524720,13470,13470,13470,13470,0
20241007,170700,1266524720,13470,13470,13470,13470,0
20241007,170600,1266524720,13470,13470,13470,13470,0
20241007,170500,1266524720,13470,13470,13470,13470,0
20241007,170400,1266524720,13470,13470,13470,13470,0
20241007,170300,1266524720,13470,13470,13470,13470,0
20241007,170200,1266524720,13470,13470,13470,13470,0
20241007,170100,1266524720,13470,13470,13470,13470,0
20241007,170000,1266524720,13470,13470,13470,13470,0
20241007,165900,1266524720,13470,13470,13470,13470,0
20241007,165800,1266524720,13470,13470,13470,13470,0
20241007,165700,1266524720,13470,13470,13470,13470,0
20241007,165600,1266524720,13470,13470,13470,13470,0
20241007,165500,1266524720,13470,13470,13470,13470,0
20241007,165400,1266524720,13470,13470,13470,13470,3352
20241007,165300,1266524720,13470,13470,13470,13470,0
20241007,165200,1266524720,13470,13470,13470,13470,0
20241007,165100,1266524720,13470,13470,13470,13470,0
20241007,165000,1266524720,13470,13470,13470,13470,0
20241007,164900,1266524720,13470,13470,13470,13470,0
20241007,164800,1266524720,13470,13470,13470,13470,0
20241007,164700,1266524720,13470,13470,13470,13470,0
20241007,164600,1266524720,13470,13470,13470,13470,0
20241007,164500,1266524720,13470,13470,13470,13470,0
20241007,164400,1266524720,13470,13470,13470,13470,0
20241007,164300,1266524720,13470,13470,13470,13470,0
20241007,164200,1266524720,13470,13470,13470,13470,0
20241007,164100,1266524720,13470,13470,13470,13470,0
20241007,164000,1266524720,13470,13470,13470,13470,0
20241007,163900,1266524720,13470,13470,13470,13470,0
20241007,163800,1266524720,13470,13470,13470,13470,0
20241007,163700,1266524720,13470,13470,13470,13470,0
20241007,163600,1266524720,13470,13470,13470,13470,0
20241007,163500,1266524720,13470,13470,13470,13470,0
20241007,163400,1266524720,13470,13470,13470,13470,0
20241007,163300,1266524720,13470,13470,13470,13470,0
20241007,163200,1266524720,13470,13470,13470,13470,0
20241007,163100,1266524720,13470,13470,13470,13470,0
20241007,163000,1266524720,13470,13470,13470,13470,0
20241007,162900,1266524720,13470,13470,13470,13470,0
20241007,162800,1266524720,13470,13470,13470,13470,0
20241007,162700,1266524720,13470,13470,13470,13470,0
20241007,162600,1266524720,13470,13470,13470,13470,0
20241007,162500,1266524720,13470,13470,13470,13470,0
20241007,162400,1266524720,13470,13470,13470,13470,3352
20241007,162300,1266524720,13470,13470,13470,13470,0
20241007,162200,1266524720,13470,13470,13470,13470,0
20241007,162100,1266524720,13470,13470,13470,13470,0
20241007,162000,1266524720,13470,13470,13470,13470,0
20241007,161900,1266524720,13470,13470,13470,13470,0
20241007,161800,1266524720,13470,13470,13470,13470,0
20241007,161700,1266524720,13470,13470,13470,13470,0
20241007,161600,1266524720,13470,13470,13470,13470,0
20241007,161500,1266524720,13470,13470,13470,13470,0
20241007,161400,1266524720,13470,13470,13470,13470,0
20241007,161300,1266524720,13470,13470,13470,13470,0
20241007,161200,1266524720,13470,13470,13470,13470,0
20241007,161100,1266524720,13470,13470,13470,13470,0
20241007,161000,1266524720,13470,13470,13470,13470,0
20241007,160900,1266524720,13470,13470,13470,13470,0
20241007,160800,1266524720,13470,13470,13470,13470,0
20241007,160700,1266524720,13470,13470,13470,13470,0
20241007,160600,1266524720,13470,13470,13470,13470,0
20241007,160500,1266524720,13470,13470,13470,13470,0
20241007,160400,1266524720,13470,13470,13470,13470,0
20241007,160300,1266524720,13470,13470,13470,13470,0
20241007,160200,1266524720,13470,13470,13470,13470,0
20241007,160100,1266524720,13470,13470,13470,13470,0
20241007,160000,1266524720,13470,13470,13470,13470,0
20241007,155900,1266524720,13470,13470,13470,13470,0
20241007,155800,1266524720,13470,13470,13470,13470,0
20241007,155700,1266524720,13470,13470,13470,13470,0
20241007,155600,1266524720,13470,13470,13470,13470,0
20241007,155500,1266524720,13470,13470,13470,13470,0
20241007,155400,1266524720,13470,13470,13470,13470,3352
20241007,155300,1266524720,13470,13470,13470,13470,0
20241007,155200,1266524720,13470,13470,13470,13470,0
20241007,155100,1266524720,13470,13470,13470,13470,0
20241007,155000,1266524720,13470,13470,13470,13470,0
20241007,154900,1266524720,13470,13470,13470,13470,0
20241007,154800,1266524720,13470,13470,13470,13470,0
20241007,154700,1266524720,13470,13470,13470,13470,0
20241007,154600,1266524720,13470,13470,13470,13470,0
20241007,154500,1266524720,13470,13470,13470,13470,0
20241007,154400,1266524720,13470,13470,13470,13470,0
20241007,154300,1266524720,13470,13470,13470,13470,0
20241007,154200,1266524720,13470,13470,13470,13470,0
20241007,154100,1266524720,13470,13470,13470,13470,0
20241007,154000,1266524720,13470,13470,13470,13470,0
20241007,153900,1266524720,13470,13470,13470,13470,0
20241007,153800,1266524720,13470,13470,13470,13470,0
20241007,153700,1266524720,13470,13470,13470,13470,0
20241007,153600,1266524720,13470,13470,13470,13470,0
20241007,153500,1266524720,13470,13470,13470,13470,0
20241007,153400,1266524720,13470,13470,13470,13470,0
20241007,153300,1266524720,13470,13470,13470,13470,0
20241007,153200,1266524720,13470,13470,13470,13470,0
20241007,153100,1266524720,13470,13470,13470,13470,0
20241007,153000,1266524720,13470,13470,13470,13470,3352
20241007,152900,1221373280,13470,13470,13470,13470,0
20241007,152800,1221373280,13470,13470,13470,13470,0
20241007,152700,1221373280,13470,13470,13470,13470,0
20241007,152600,1221373280,13470,13470,13470,13470,0
20241007,152500,1221373280,13470,13470,13470,13470,0
20241007,152400,1221373280,13470,13470,13470,13470,0
20241007,152300,1221373280,13470,13470,13470,13470,0
20241007,152200,1221373280,13470,13470,13470,13470,0
20241007,152100,1221373280,13470,13470,13470,13470,0
20241007,152000,1221373280,13470,13470,13470,13470,0
20241007,151900,1221373280,13470,13470,13470,13470,220
20241007,151800,1218409880,13470,13470,13470,13460,179
20241007,151700,1215999450,13470,13470,13470,13470,124
20241007,151600,1214329170,13470,13450,13470,13450,210
20241007,151500,1211500670,13470,13470,13470,13470,2
20241007,151400,1211473730,13460,13450,13460,13450,66
20241007,151300,1210585730,13450,13450,13470,13440,254
20241007,151200,1207169470,13450,13450,13450,13450,167
20241007,151100,1204923320,13450,13450,13450,13450,782
20241007,151000,1194405420,13460,13460,13470,13460,338
20241007,150900,1189855930,13460,13460,13460,13460,500
20241007,150800,1183125930,13470,13460,13470,13460,12
20241007,150700,1182964390,13410,13410,13410,13410,0
20241007,150600,1182964390,13410,13410,13410,13410,0
20241007,150500,1182964390,13410,13410,13410,13410,0
20241007,150400,1182964390,13410,13460,13470,13410,3328
20241007,150300,1138190650,13410,13410,13410,13410,0
20241007,150200,1138190650,13410,13410,13410,13410,4
20241007,150100,1138137010,13460,13460,13460,13460,0
20241007,150000,1138137010,13460,13460,13460,13460,1
20241007,145900,1138123550,13400,13400,13400,13400,0
20241007,145800,1138123550,13400,13410,13410,13400,4
20241007,145700,1138069940,13460,13450,13460,13450,81
20241007,145600,1136979690,13460,13460,13460,13460,1
20241007,145500,1136966230,13460,13390,13460,13390,11
20241007,145400,1136818870,13380,13380,13380,13380,310
20241007,145300,1132671070,13390,13390,13390,13390,334
20241007,145200,1128198810,13410,13410,13410,13410,11
20241007,145100,1128051300,13410,13410,13410,13410,0
20241007,145000,1128051300,13410,13410,13410,13410,100
20241007,144900,1126710300,13390,13410,13410,13390,201
20241007,144800,1124018750,13390,13380,13390,13380,265
20241007,144700,1120470420,13380,13380,13380,13380,2
20241007,144600,1120443660,13390,13390,13390,13370,1091
20241007,144500,1105842150,13390,13390,13390,13390,0
20241007,144400,1105842150,13390,13390,13390,13390,0
20241007,144300,1105842150,13390,13390,13390,13390,0
20241007,144200,1105842150,13390,13410,13410,13390,16
20241007,144100,1105627820,13450,13450,13450,13450,0
20241007,144000,1105627820,13450,13450,13450,13450,0
20241007,143900,1105627820,13450,13440,13450,13440,500
20241007,143800,1098906290,13390,13390,13390,13390,13
20241007,143700,1098732220,13460,13460,13460,13460,0
20241007,143600,1098732220,13460,13460,13460,13460,0
20241007,143500,1098732220,13460,13420,13460,13380,2420
20241007,143400,1066316380,13430,13420,13430,13420,169
20241007,143300,1064048370,13460,13460,13460,13460,3
20241007,143200,1064007990,13410,13410,13410,13410,10
20241007,143100,1063873890,13460,13460,13460,13460,0
20241007,143000,1063873890,13460,13460,13460,13460,0
20241007,142900,1063873890,13460,13460,13460,13460,2
20241007,142800,1063846970,13470,13440,13480,13400,1524
20241007,142700,1043404010,13430,13430,13430,13430,20
20241007,142600,1043135410,13430,13440,13480,13430,89
20241007,142500,1041936490,13430,13430,13430,13430,1
20241007,142400,1041923060,13440,13440,13440,13440,53
20241007,142300,1041210740,13490,13490,13490,13490,0
20241007,142200,1041210740,13490,13490,13490,13490,0
20241007,142100,1041210740,13490,13490,13490,13490,41
20241007,142000,1040657650,13490,13490,13490,13490,9
20241007,141900,1040536240,13490,13490,13490,13490,5
20241007,141800,1040468790,13500,13500,13500,13500,0
20241007,141700,1040468790,13500,13500,13500,13500,0
20241007,141600,1040468790,13500,13500,13500,13500,0
20241007,141500,1040468790,13500,13500,13500,13500,0
20241007,141400,1040468790,13500,13470,13500,13470,100
20241007,141300,1039120930,13480,13480,13480,13480,154
20241007,141200,1037045010,13480,13470,13480,13470,121
20241007,141100,1035414560,13470,13470,13470,13470,1
20241007,141000,1035401090,13480,13480,13480,13480,3
20241007,140900,1035360650,13440,13440,13440,13440,0
20241007,140800,1035360650,13440,13440,13440,13440,9
20241007,140700,1035239690,13440,13440,13440,13440,91
20241007,140600,1034016650,13440,13440,13440,13440,0
20241007,140500,1034016650,13440,13440,13440,13440,167
20241007,140400,1031772170,13500,13500,13500,13500,2
20241007,140300,1031745170,13440,13440,13440,13440,0
20241007,140200,1031745170,13440,13440,13440,13440,172
20241007,140100,1029433490,13450,13460,13460,13450,40
20241007,140000,1028895470,13440,13450,13450,13440,115
20241007,135900,1027348920,13460,13460,13460,13460,74
20241007,135800,1026352880,13450,13450,13450,13450,0
20241007,135700,1026352880,13450,13500,13500,13450,16
20241007,135600,1026137180,13500,13500,13500,13500,2
20241007,135500,1026110180,13440,13440,13440,13440,201
20241007,135400,1023408740,13440,13450,13450,13440,108
20241007,135300,1021956690,13460,13460,13460,13460,139
20241007,135200,1020085750,13460,13460,13460,13460,2
20241007,135100,1020058830,13520,13520,13520,13520,1
20241007,135000,1020045310,13460,13470,13470,13460,11
20241007,134900,1019897230,13470,13480,13480,13470,699
20241007,134800,1010481650,13520,13520,13520,13520,2
20241007,134700,1010454610,13480,13480,13480,13470,283
20241007,134600,1006640820,13470,13470,13470,13470,1002
20241007,134500,993143880,13530,13530,13530,13530,0
20241007,134400,993143880,13530,13530,13530,13530,0
20241007,134300,993143880,13530,13530,13530,13530,0
20241007,134200,993143880,13530,13530,13530,13530,22
20241007,134100,992846220,13530,13530,13530,13530,100
20241007,134000,991493220,13530,13500,13530,13500,513
20241007,133900,984561030,13500,13500,13500,13500,500
20241007,133800,977811030,13500,13500,13500,13500,0
20241007,133700,977811030,13500,13500,13500,13500,103
20241007,133600,976420530,13500,13510,13510,13500,391
20241007,133500,971140560,13530,13530,13530,13530,105
20241007,133400,969719910,13530,13530,13530,13530,11
20241007,133300,969571080,13520,13520,13520,13520,429
20241007,133200,963771000,13520,13520,13520,13520,10
20241007,133100,963635800,13500,13520,13520,13500,47
20241007,133000,963001100,13500,13500,13500,13500,5
20241007,132900,962933600,13490,13490,13490,13490,88
20241007,132800,961746480,13460,13460,13460,13460,7
20241007,132700,961652260,13460,13460,13460,13460,0
20241007,132600,961652260,13460,13460,13460,13460,1
20241007,132500,961638800,13480,13480,13480,13480,0
20241007,132400,961638800,13480,13480,13480,13480,0
20241007,132300,961638800,13480,13480,13480,13480,170
20241007,132200,959347200,13480,13470,13480,13470,160
20241007,132100,957191200,13480,13480,13480,13480,0
20241007,132000,957191200,13480,13480,13480,13480,0
20241007,131900,957191200,13480,13480,13480,13480,0
20241007,131800,957191200,13480,13480,13480,13480,0
20241007,131700,957191200,13480,13480,13480,13480,0
20241007,131600,957191200,13480,13500,13500,13480,496
20241007,131500,950499200,13500,13500,13500,13500,404
20241007,131400,945045200,13500,13500,13500,13500,100
20241007,131300,943695200,13450,13450,13450,13450,10
20241007,131200,943560700,13450,13480,13480,13450,462
20241007,131100,937333900,13450,13450,13450,13450,29
20241007,131000,936943850,13460,13460,13460,13460,0
20241007,130900,936943850,13460,13460,13460,13460,0
20241007,130800,936943850,13460,13460,13460,13460,0
20241007,130700,936943850,13460,13460,13460,13460,0
20241007,130600,936943850,13460,13480,13480,13460,167
20241007,130500,934695890,13400,13400,13400,13400,0
20241007,130400,934695890,13400,13420,13420,13400,500
20241007,130300,927989650,13490,13490,13490,13490,229
20241007,130200,924900440,13490,13490,13490,13490,0
20241007,130100,924900440,13490,13490,13490,13490,0
20241007,130000,924900440,13490,13490,13490,13490,7
20241007,125900,924806010,13490,13450,13490,13450,148
20241007,125800,922809690,13450,13450,13450,13450,5
20241007,125700,922742440,13420,13430,13430,13420,218
20241007,125600,919816840,13410,13410,13410,13410,0
20241007,125500,919816840,13410,13410,13410,13410,1
20241007,125400,919803430,13490,13490,13490,13490,0
20241007,125300,919803430,13490,13490,13490,13490,0
20241007,125200,919803430,13490,13410,13490,13410,51
20241007,125100,919115660,13480,13480,13480,13480,0
20241007,125000,919115660,13480,13480,13480,13480,0
20241007,124900,919115660,13480,13480,13480,13480,0
20241007,124800,919115660,13480,13430,13480,13410,1456
20241007,124700,899573710,13480,13480,13480,13480,220
20241007,124600,896608110,13430,13430,13430,13430,0
20241007,124500,896608110,13430,13430,13430,13430,113
20241007,124400,895090520,13430,13430,13430,13430,0
20241007,124300,895090520,13430,13440,13440,13430,180
20241007,124200,892671760,13440,13460,13460,13440,3
20241007,124100,892631420,13470,13470,13470,13470,0
20241007,124000,892631420,13470,13470,13470,13470,1
20241007,123900,892617950,13480,13490,13490,13480,793
20241007,123800,881920390,13490,13490,13490,13490,0
20241007,123700,881920390,13490,13440,13490,13440,994
20241007,123600,868536810,13480,13480,13480,13480,7
20241007,123500,868442450,13440,13440,13440,13440,0
20241007,123400,868442450,13440,13440,13440,13440,172
20241007,123300,866130770,13430,13410,13430,13410,142
20241007,123200,864224750,13420,13420,13420,13420,0
20241007,123100,864224750,13420,13410,13420,13400,994
20241007,123000,850903040,13410,13410,13410,13410,0
20241007,122900,850903040,13410,13410,13410,13410,603
20241007,122800,842816810,13420,13420,13420,13420,93
20241007,122700,841568750,13420,13410,13420,13410,2
20241007,122600,841541920,13420,13420,13420,13410,286
20241007,122500,837703820,13420,13440,13440,13420,520
20241007,122400,830724090,13440,13440,13440,13440,31
20241007,122300,830307450,13440,13440,13440,13440,25
20241007,122200,829971450,13440,13440,13440,13440,0
20241007,122100,829971450,13440,13440,13440,13440,0
20241007,122000,829971450,13440,13440,13440,13440,0
20241007,121900,829971450,13440,13440,13440,13440,100
20241007,121800,828627450,13450,13450,13450,13450,0
20241007,121700,828627450,13450,13450,13450,13450,200
20241007,121600,825937450,13450,13470,13470,13450,101
20241007,121500,824577000,13470,13450,13470,13450,225
20241007,121400,821548450,13450,13460,13460,13450,102
20241007,121300,820175550,13470,13470,13470,13470,30
20241007,121200,819771450,13460,13460,13460,13460,0
20241007,121100,819771450,13460,13460,13460,13460,50
20241007,121000,819098450,13460,13460,13460,13460,239
20241007,120900,815881510,13460,13460,13460,13460,21
20241007,120800,815598850,13460,13460,13460,13440,208
20241007,120700,812802090,13460,13460,13460,13460,18
20241007,120600,812559810,13460,13460,13460,13430,185
20241007,120500,810071680,13520,13520,13520,13520,0
20241007,120400,810071680,13520,13520,13520,13520,1
20241007,120300,810058160,13530,13480,13530,13480,2
20241007,120200,810031150,13460,13460,13460,13460,9
20241007,120100,809910010,13450,13450,13450,13430,623
20241007,120000,801535890,13450,13450,13450,13450,26
20241007,115900,801186190,13530,13530,13530,13530,55
20241007,115800,800442040,13530,13480,13530,13480,4
20241007,115700,800387970,13450,13450,13450,13450,10
20241007,115600,800253470,13510,13510,13510,13510,0
20241007,115500,800253470,13510,13510,13510,13510,0
20241007,115400,800253470,13510,13510,13510,13510,0
20241007,115300,800253470,13510,13510,13510,13510,5
20241007,115200,800185920,13510,13510,13510,13510,80
20241007,115100,799105120,13510,13510,13510,13510,100
20241007,115000,797754120,13510,13490,13510,13490,200
20241007,114900,795053730,13500,13500,13500,13500,0
20241007,114800,795053730,13500,13500,13500,13500,0
20241007,114700,795053730,13500,13460,13500,13420,601
20241007,114600,786973610,13510,13510,13510,13510,1
20241007,114500,786960100,13570,13510,13570,13510,102
20241007,114400,785576730,13520,13550,13550,13520,27
20241007,114300,785211370,13510,13510,13550,13510,111
20241007,114200,783709560,13570,13550,13570,13510,104
20241007,114100,782299890,13550,13530,13550,13530,1450
20241007,114000,762665270,13420,13510,13540,13420,1200
20241007,113900,746508530,13510,13540,13540,13400,4068
20241007,113800,691718390,13540,13540,13540,13540,70
20241007,113700,690770590,13510,13530,13530,13510,40
20241007,113600,690229990,13510,13510,13510,13510,20
20241007,113500,689959790,13530,13530,13530,13530,52
20241007,113400,689256230,13530,13480,13530,13450,3553
20241007,113300,641292800,13480,13480,13480,13450,66
20241007,113200,640404020,13480,13460,13480,13450,52
20241007,113100,639703680,13480,13480,13480,13480,17
20241007,113000,639474520,13490,13460,13490,13460,1662
20241007,112900,617058190,13460,13460,13460,13460,2
20241007,112800,617031270,13460,13460,13460,13460,2
20241007,112700,617004350,13390,13390,13390,13390,0
20241007,112600,617004350,13390,13410,13410,13390,38
20241007,112500,616495370,13410,13440,13440,13390,821
20241007,112400,605491010,13440,13440,13440,13440,0
20241007,112300,605491010,13440,13440,13440,13440,0
20241007,112200,605491010,13440,13440,13440,13440,10
20241007,112100,605356610,13490,13490,13490,13490,1
20241007,112000,605343120,13440,13440,13440,13440,134
20241007,111900,603542160,13440,13440,13440,13440,0
20241007,111800,603542160,13440,13440,13440,13440,0
20241007,111700,603542160,13440,13450,13450,13440,115
20241007,111600,601996060,13440,13440,13440,13440,1
20241007,111500,601982620,13410,13420,13420,13410,100
20241007,111400,600641520,13410,13410,13410,13410,0
20241007,111300,600641520,13410,13420,13420,13410,785
20241007,111200,590113760,13400,13400,13400,13400,0
20241007,111100,590113760,13400,13400,13400,13400,0
20241007,111000,590113760,13400,13400,13400,13400,0
20241007,110900,590113760,13400,13400,13400,13400,0
20241007,110800,590113760,13400,13400,13400,13400,0
20241007,110700,590113760,13400,13400,13400,13400,21
20241007,110600,589832360,13390,13430,13500,13390,543
20241007,110500,582544520,13490,13490,13490,13490,50
20241007,110400,581870020,13490,13490,13490,13490,126
20241007,110300,580170280,13500,13500,13500,13490,467
20241007,110200,573865960,13510,13430,13510,13430,12
20241007,110100,573704640,13510,13510,13510,13510,2
20241007,110000,573677620,13430,13430,13510,13430,113
20241007,105900,572152830,13450,13450,13450,13450,2
20241007,105800,572125930,13480,13480,13480,13480,0
20241007,105700,572125930,13480,13480,13480,13480,293
20241007,105600,568176290,13480,13480,13480,13480,0
20241007,105500,568176290,13480,13470,13480,13470,502
20241007,105400,561412350,13470,13470,13470,13470,0
20241007,105300,561412350,13470,13390,13470,13380,108
20241007,105200,559966040,13380,13390,13400,13380,465
20241007,105100,553744220,13400,13400,13400,13400,303
20241007,105000,549684020,13400,13410,13410,13370,1635
20241007,104900,527782580,13410,13410,13410,13410,60
20241007,104800,526977980,13450,13450,13450,13410,55
20241007,104700,526238270,13450,13450,13450,13450,6
20241007,104600,526157570,13450,13410,13450,13400,67
20241007,104500,525259550,13480,13440,13480,13440,27
20241007,104400,524895830,13400,13450,13450,13400,979
20241007,104300,511763970,13500,13490,13500,13440,624
20241007,104200,503346080,13440,13460,13460,13440,211
20241007,104100,500507230,13510,13510,13510,13510,2
20241007,104000,500480210,13470,13520,13520,13470,28
20241007,103900,500102950,13520,13430,13520,13430,377
20241007,103800,495039430,13430,13460,13460,13430,155
20241007,103700,492954720,13470,13430,13470,13410,65
20241007,103600,492082090,13440,13440,13440,13440,1
20241007,103500,492068650,13410,13430,13430,13410,500
20241007,103400,485358030,13420,13420,13420,13420,226
20241007,103300,482325110,13420,13420,13420,13420,349
20241007,103200,477641530,13420,13470,13470,13420,353
20241007,103100,472903570,13490,13450,13490,13450,80
20241007,103000,471824410,13500,13500,13500,13500,2
20241007,102900,471797410,13420,13420,13420,13420,461
20241007,102800,465610790,13430,13440,13440,13430,39
20241007,102700,465086990,13460,13430,13460,13430,157
20241007,102600,462977130,13440,13470,13470,13440,371
20241007,102500,457986860,13460,13460,13460,13460,10
20241007,102400,457852260,13460,13470,13470,13460,20
20241007,102300,457582990,13470,13470,13470,13470,3
20241007,102200,457542580,13460,13460,13460,13460,3
20241007,102100,457502200,13500,13500,13500,13500,103
20241007,102000,456111700,13500,13500,13500,13500,2
20241007,101900,456084700,13470,13470,13470,13470,0
20241007,101800,456084700,13470,13470,13470,13450,26
20241007,101700,455734680,13480,13480,13480,13480,371
20241007,101600,450733600,13450,13450,13450,13450,4
20241007,101500,450679800,13450,13450,13450,13450,0
20241007,101400,450679800,13450,13480,13480,13450,22
20241007,101300,450383690,13430,13430,13430,13430,0
20241007,101200,450383690,13430,13430,13430,13430,0
20241007,101100,450383690,13430,13420,13430,13420,11
20241007,101000,450236060,13420,13420,13420,13420,0
20241007,100900,450236060,13420,13420,13420,13420,70
20241007,100800,449296660,13410,13420,13420,13410,10
20241007,100700,449162550,13410,13430,13430,13410,200
20241007,100600,446479410,13430,13460,13480,13430,300
20241007,100500,442443430,13480,13480,13480,13430,511
20241007,100400,435568590,13480,13480,13480,13480,25
20241007,100300,435231590,13480,13480,13480,13480,76
20241007,100200,434207110,13480,13410,13480,13410,36
20241007,100100,433723630,13410,13410,13410,13410,4
20241007,100000,433669990,13410,13410,13410,13410,175
20241007,095900,431323240,13380,13490,13490,13380,558
20241007,095800,423837610,13500,13510,13510,13500,254
20241007,095700,420407180,13510,13540,13540,13510,14
20241007,095600,420217710,13500,13480,13500,13480,59
20241007,095500,419421410,13500,13510,13520,13480,618
20241007,095400,411068720,13510,13510,13510,13510,2
20241007,095300,411041700,13510,13570,13570,13380,1847
20241007,095200,386105590,13580,13430,13580,13430,2163
20241007,095100,356948140,13430,13430,13430,13430,7
20241007,095000,356854130,13430,13400,13430,13400,441
20241007,094900,350939360,13400,13400,13400,13400,557
20241007,094800,343475560,13400,13400,13400,13400,0
20241007,094700,343475560,13400,13400,13400,13400,80
20241007,094600,342403560,13340,13400,13400,13340,105
20241007,094500,341002560,13390,13390,13390,13390,4
20241007,094400,340949000,13350,13350,13350,13340,228
20241007,094300,337905210,13350,13350,13350,13350,2
20241007,094200,337878510,13350,13350,13350,13350,296
20241007,094100,333926910,13380,13380,13380,13380,14
20241007,094000,333739590,13340,13350,13380,13340,315
20241007,093900,329536360,13380,13390,13390,13380,3
20241007,093800,329496200,13390,13390,13390,13390,0
20241007,093700,329496200,13390,13350,13390,13350,666
20241007,093600,320586940,13390,13390,13390,13350,8
20241007,093500,320479860,13390,13360,13390,13360,178
20241007,093400,318099710,13360,13360,13360,13360,10
20241007,093300,317966110,13390,13390,13390,13370,345
20241007,093200,313347160,13390,13390,13390,13390,7
20241007,093100,313253430,13350,13370,13370,13350,531
20241007,093000,306158990,13390,13410,13410,13390,282
20241007,092900,302379370,13410,13370,13410,13370,12
20241007,092800,302218850,13370,13370,13370,13370,2
20241007,092700,302192110,13400,13400,13400,13400,0
20241007,092600,302192110,13400,13400,13400,13400,20
20241007,092500,301924110,13370,13370,13370,13370,2
20241007,092400,301897370,13360,13360,13360,13360,0
20241007,092300,301897370,13360,13340,13360,13340,3
20241007,092200,301857330,13330,13330,13330,13330,0
20241007,092100,301857330,13330,13330,13330,13330,1
20241007,092000,301844000,13330,13330,13330,13330,10
20241007,091900,301710700,13330,13330,13330,13330,22
20241007,091800,301417440,13330,13350,13430,13330,3393
20241007,091700,256119310,13350,13350,13350,13350,0
20241007,091600,256119310,13350,13310,13350,13290,2028
20241007,091500,229145130,13300,13320,13320,13300,65
20241007,091400,228279450,13320,13300,13320,13270,530
20241007,091300,221236170,13300,13290,13300,13290,57
20241007,091200,220478120,13290,13290,13300,13290,69
20241007,091100,219560530,13290,13300,13340,13290,40
20241007,091000,219028140,13290,13300,13340,13280,31
20241007,090900,218615620,13300,13260,13300,13260,1457
20241007,090800,199250270,13260,13270,13290,13260,157
20241007,090700,197166610,13270,13260,13280,13250,20
20241007,090600,196901320,13300,13290,13320,13290,1761
20241007,090500,173479750,13250,13250,13250,13240,2100
20241007,090400,145654900,13250,13190,13250,13170,1483
20241007,090300,126084570,13180,13280,13280,13170,3273
20241007,090200,82816160,13290,13360,13380,13260,3266
20241007,090100,39305950,13360,13410,13420,13360,1252
20241007,090000,22550230,13470,13410,13470,13400,1177