KissMeData/225190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210400,10347613415,2190,2190,2190,2190,103740
20241007,210300,10347613415,2190,2190,2190,2190,0
20241007,210200,10347613415,2190,2190,2190,2190,0
20241007,210100,10347613415,2190,2190,2190,2190,0
20241007,210000,10347613415,2190,2190,2190,2190,0
20241007,205900,10347613415,2190,2190,2190,2190,0
20241007,205800,10347613415,2190,2190,2190,2190,0
20241007,205700,10347613415,2190,2190,2190,2190,0
20241007,205600,10347613415,2190,2190,2190,2190,0
20241007,205500,10347613415,2190,2190,2190,2190,0
20241007,205400,10347613415,2190,2190,2190,2190,0
20241007,205300,10347613415,2190,2190,2190,2190,0
20241007,205200,10347613415,2190,2190,2190,2190,0
20241007,205100,10347613415,2190,2190,2190,2190,0
20241007,205000,10347613415,2190,2190,2190,2190,0
20241007,204900,10347613415,2190,2190,2190,2190,0
20241007,204800,10347613415,2190,2190,2190,2190,0
20241007,204700,10347613415,2190,2190,2190,2190,0
20241007,204600,10347613415,2190,2190,2190,2190,0
20241007,204500,10347613415,2190,2190,2190,2190,0
20241007,204400,10347613415,2190,2190,2190,2190,0
20241007,204300,10347613415,2190,2190,2190,2190,0
20241007,204200,10347613415,2190,2190,2190,2190,0
20241007,204100,10347613415,2190,2190,2190,2190,0
20241007,204000,10347613415,2190,2190,2190,2190,0
20241007,203900,10347613415,2190,2190,2190,2190,0
20241007,203800,10347613415,2190,2190,2190,2190,0
20241007,203700,10347613415,2190,2190,2190,2190,0
20241007,203600,10347613415,2190,2190,2190,2190,0
20241007,203500,10347613415,2190,2190,2190,2190,0
20241007,203400,10347613415,2190,2190,2190,2190,103740
20241007,203300,10347613415,2190,2190,2190,2190,0
20241007,203200,10347613415,2190,2190,2190,2190,0
20241007,203100,10347613415,2190,2190,2190,2190,0
20241007,203000,10347613415,2190,2190,2190,2190,0
20241007,202900,10347613415,2190,2190,2190,2190,0
20241007,202800,10347613415,2190,2190,2190,2190,0
20241007,202700,10347613415,2190,2190,2190,2190,0
20241007,202600,10347613415,2190,2190,2190,2190,0
20241007,202500,10347613415,2190,2190,2190,2190,0
20241007,202400,10347613415,2190,2190,2190,2190,0
20241007,202300,10347613415,2190,2190,2190,2190,0
20241007,202200,10347613415,2190,2190,2190,2190,0
20241007,202100,10347613415,2190,2190,2190,2190,0
20241007,202000,10347613415,2190,2190,2190,2190,0
20241007,201900,10347613415,2190,2190,2190,2190,0
20241007,201800,10347613415,2190,2190,2190,2190,0
20241007,201700,10347613415,2190,2190,2190,2190,0
20241007,201600,10347613415,2190,2190,2190,2190,0
20241007,201500,10347613415,2190,2190,2190,2190,0
20241007,201400,10347613415,2190,2190,2190,2190,0
20241007,201300,10347613415,2190,2190,2190,2190,0
20241007,201200,10347613415,2190,2190,2190,2190,0
20241007,201100,10347613415,2190,2190,2190,2190,0
20241007,201000,10347613415,2190,2190,2190,2190,0
20241007,200900,10347613415,2190,2190,2190,2190,0
20241007,200800,10347613415,2190,2190,2190,2190,0
20241007,200700,10347613415,2190,2190,2190,2190,0
20241007,200600,10347613415,2190,2190,2190,2190,0
20241007,200500,10347613415,2190,2190,2190,2190,0
20241007,200400,10347613415,2190,2190,2190,2190,103740
20241007,200300,10347613415,2190,2190,2190,2190,0
20241007,200200,10347613415,2190,2190,2190,2190,0
20241007,200100,10347613415,2190,2190,2190,2190,0
20241007,200000,10347613415,2190,2190,2190,2190,0
20241007,195900,10347613415,2190,2190,2190,2190,0
20241007,195800,10347613415,2190,2190,2190,2190,0
20241007,195700,10347613415,2190,2190,2190,2190,0
20241007,195600,10347613415,2190,2190,2190,2190,0
20241007,195500,10347613415,2190,2190,2190,2190,0
20241007,195400,10347613415,2190,2190,2190,2190,0
20241007,195300,10347613415,2190,2190,2190,2190,0
20241007,195200,10347613415,2190,2190,2190,2190,0
20241007,195100,10347613415,2190,2190,2190,2190,0
20241007,195000,10347613415,2190,2190,2190,2190,0
20241007,194900,10347613415,2190,2190,2190,2190,0
20241007,194800,10347613415,2190,2190,2190,2190,0
20241007,194700,10347613415,2190,2190,2190,2190,0
20241007,194600,10347613415,2190,2190,2190,2190,0
20241007,194500,10347613415,2190,2190,2190,2190,0
20241007,194400,10347613415,2190,2190,2190,2190,0
20241007,194300,10347613415,2190,2190,2190,2190,0
20241007,194200,10347613415,2190,2190,2190,2190,0
20241007,194100,10347613415,2190,2190,2190,2190,0
20241007,194000,10347613415,2190,2190,2190,2190,0
20241007,193900,10347613415,2190,2190,2190,2190,0
20241007,193800,10347613415,2190,2190,2190,2190,0
20241007,193700,10347613415,2190,2190,2190,2190,0
20241007,193600,10347613415,2190,2190,2190,2190,0
20241007,193500,10347613415,2190,2190,2190,2190,0
20241007,193400,10347613415,2190,2190,2190,2190,103740
20241007,193300,10347613415,2190,2190,2190,2190,0
20241007,193200,10347613415,2190,2190,2190,2190,0
20241007,193100,10347613415,2190,2190,2190,2190,0
20241007,193000,10347613415,2190,2190,2190,2190,0
20241007,192900,10347613415,2190,2190,2190,2190,0
20241007,192800,10347613415,2190,2190,2190,2190,0
20241007,192700,10347613415,2190,2190,2190,2190,0
20241007,192600,10347613415,2190,2190,2190,2190,0
20241007,192500,10347613415,2190,2190,2190,2190,0
20241007,192400,10347613415,2190,2190,2190,2190,0
20241007,192300,10347613415,2190,2190,2190,2190,0
20241007,192200,10347613415,2190,2190,2190,2190,0
20241007,192100,10347613415,2190,2190,2190,2190,0
20241007,192000,10347613415,2190,2190,2190,2190,0
20241007,191900,10347613415,2190,2190,2190,2190,0
20241007,191800,10347613415,2190,2190,2190,2190,0
20241007,191700,10347613415,2190,2190,2190,2190,0
20241007,191600,10347613415,2190,2190,2190,2190,0
20241007,191500,10347613415,2190,2190,2190,2190,0
20241007,191400,10347613415,2190,2190,2190,2190,0
20241007,191300,10347613415,2190,2190,2190,2190,0
20241007,191200,10347613415,2190,2190,2190,2190,0
20241007,191100,10347613415,2190,2190,2190,2190,0
20241007,191000,10347613415,2190,2190,2190,2190,0
20241007,190900,10347613415,2190,2190,2190,2190,0
20241007,190800,10347613415,2190,2190,2190,2190,0
20241007,190700,10347613415,2190,2190,2190,2190,0
20241007,190600,10347613415,2190,2190,2190,2190,0
20241007,190500,10347613415,2190,2190,2190,2190,0
20241007,190400,10347613415,2190,2190,2190,2190,103740
20241007,190300,10347613415,2190,2190,2190,2190,0
20241007,190200,10347613415,2190,2190,2190,2190,0
20241007,190100,10347613415,2190,2190,2190,2190,0
20241007,190000,10347613415,2190,2190,2190,2190,0
20241007,185900,10347613415,2190,2190,2190,2190,0
20241007,185800,10347613415,2190,2190,2190,2190,0
20241007,185700,10347613415,2190,2190,2190,2190,0
20241007,185600,10347613415,2190,2190,2190,2190,0
20241007,185500,10347613415,2190,2190,2190,2190,0
20241007,185400,10347613415,2190,2190,2190,2190,0
20241007,185300,10347613415,2190,2190,2190,2190,0
20241007,185200,10347613415,2190,2190,2190,2190,0
20241007,185100,10347613415,2190,2190,2190,2190,0
20241007,185000,10347613415,2190,2190,2190,2190,0
20241007,184900,10347613415,2190,2190,2190,2190,0
20241007,184800,10347613415,2190,2190,2190,2190,0
20241007,184700,10347613415,2190,2190,2190,2190,0
20241007,184600,10347613415,2190,2190,2190,2190,0
20241007,184500,10347613415,2190,2190,2190,2190,0
20241007,184400,10347613415,2190,2190,2190,2190,0
20241007,184300,10347613415,2190,2190,2190,2190,0
20241007,184200,10347613415,2190,2190,2190,2190,0
20241007,184100,10347613415,2190,2190,2190,2190,0
20241007,184000,10347613415,2190,2190,2190,2190,0
20241007,183900,10347613415,2190,2190,2190,2190,0
20241007,183800,10347613415,2190,2190,2190,2190,0
20241007,183700,10347613415,2190,2190,2190,2190,0
20241007,183600,10347613415,2190,2190,2190,2190,0
20241007,183500,10347613415,2190,2190,2190,2190,0
20241007,183400,10347613415,2190,2190,2190,2190,103740
20241007,183300,10347613415,2190,2190,2190,2190,0
20241007,183200,10347613415,2190,2190,2190,2190,0
20241007,183100,10347613415,2190,2190,2190,2190,0
20241007,183000,10347613415,2190,2190,2190,2190,0
20241007,182900,10347613415,2190,2190,2190,2190,0
20241007,182800,10347613415,2190,2190,2190,2190,0
20241007,182700,10347613415,2190,2190,2190,2190,0
20241007,182600,10347613415,2190,2190,2190,2190,0
20241007,182500,10347613415,2190,2190,2190,2190,0
20241007,182400,10347613415,2190,2190,2190,2190,0
20241007,182300,10347613415,2190,2190,2190,2190,0
20241007,182200,10347613415,2190,2190,2190,2190,0
20241007,182100,10347613415,2190,2190,2190,2190,0
20241007,182000,10347613415,2190,2190,2190,2190,0
20241007,181900,10347613415,2190,2190,2190,2190,0
20241007,181800,10347613415,2190,2190,2190,2190,0
20241007,181700,10347613415,2190,2190,2190,2190,0
20241007,181600,10347613415,2190,2190,2190,2190,0
20241007,181500,10347613415,2190,2190,2190,2190,0
20241007,181400,10347613415,2190,2190,2190,2190,0
20241007,181300,10347613415,2190,2190,2190,2190,0
20241007,181200,10347613415,2190,2190,2190,2190,0
20241007,181100,10347613415,2190,2190,2190,2190,0
20241007,181000,10347613415,2190,2190,2190,2190,0
20241007,180900,10347613415,2190,2190,2190,2190,0
20241007,180800,10347613415,2190,2190,2190,2190,0
20241007,180700,10347613415,2190,2190,2190,2190,0
20241007,180600,10347613415,2190,2190,2190,2190,0
20241007,180500,10347613415,2190,2190,2190,2190,0
20241007,180400,10347613415,2190,2190,2190,2190,103740
20241007,180300,10347613415,2190,2190,2190,2190,0
20241007,180200,10347613415,2190,2190,2190,2190,0
20241007,180100,10347613415,2190,2190,2190,2190,0
20241007,180000,10347613415,2190,2190,2190,2190,0
20241007,175900,10347613415,2190,2190,2190,2190,0
20241007,175800,10347613415,2190,2190,2190,2190,0
20241007,175700,10347613415,2190,2190,2190,2190,0
20241007,175600,10347613415,2190,2190,2190,2190,0
20241007,175500,10347613415,2190,2190,2190,2190,0
20241007,175400,10347613415,2190,2190,2190,2190,0
20241007,175300,10347613415,2190,2190,2190,2190,0
20241007,175200,10347613415,2190,2190,2190,2190,0
20241007,175100,10347613415,2190,2190,2190,2190,0
20241007,175000,10347613415,2190,2190,2190,2190,0
20241007,174900,10347613415,2190,2190,2190,2190,0
20241007,174800,10347613415,2190,2190,2190,2190,0
20241007,174700,10347613415,2190,2190,2190,2190,0
20241007,174600,10347613415,2190,2190,2190,2190,0
20241007,174500,10347613415,2190,2190,2190,2190,0
20241007,174400,10347613415,2190,2190,2190,2190,0
20241007,174300,10347613415,2190,2190,2190,2190,0
20241007,174200,10347613415,2190,2190,2190,2190,0
20241007,174100,10347613415,2190,2190,2190,2190,0
20241007,174000,10347613415,2190,2190,2190,2190,0
20241007,173900,10347613415,2190,2190,2190,2190,0
20241007,173800,10347613415,2190,2190,2190,2190,0
20241007,173700,10347613415,2190,2190,2190,2190,0
20241007,173600,10347613415,2190,2190,2190,2190,0
20241007,173500,10347613415,2190,2190,2190,2190,0
20241007,173400,10347613415,2190,2190,2190,2190,103740
20241007,173300,10347613415,2190,2190,2190,2190,0
20241007,173200,10347613415,2190,2190,2190,2190,0
20241007,173100,10347613415,2190,2190,2190,2190,0
20241007,173000,10347613415,2190,2190,2190,2190,0
20241007,172900,10347613415,2190,2190,2190,2190,0
20241007,172800,10347613415,2190,2190,2190,2190,0
20241007,172700,10347613415,2190,2190,2190,2190,0
20241007,172600,10347613415,2190,2190,2190,2190,0
20241007,172500,10347613415,2190,2190,2190,2190,0
20241007,172400,10347613415,2190,2190,2190,2190,0
20241007,172300,10347613415,2190,2190,2190,2190,0
20241007,172200,10347613415,2190,2190,2190,2190,0
20241007,172100,10347613415,2190,2190,2190,2190,0
20241007,172000,10347613415,2190,2190,2190,2190,0
20241007,171900,10347613415,2190,2190,2190,2190,0
20241007,171800,10347613415,2190,2190,2190,2190,0
20241007,171700,10347613415,2190,2190,2190,2190,0
20241007,171600,10347613415,2190,2190,2190,2190,0
20241007,171500,10347613415,2190,2190,2190,2190,0
20241007,171400,10347613415,2190,2190,2190,2190,0
20241007,171300,10347613415,2190,2190,2190,2190,0
20241007,171200,10347613415,2190,2190,2190,2190,0
20241007,171100,10347613415,2190,2190,2190,2190,0
20241007,171000,10347613415,2190,2190,2190,2190,0
20241007,170900,10347613415,2190,2190,2190,2190,0
20241007,170800,10347613415,2190,2190,2190,2190,0
20241007,170700,10347613415,2190,2190,2190,2190,0
20241007,170600,10347613415,2190,2190,2190,2190,0
20241007,170500,10347613415,2190,2190,2190,2190,0
20241007,170400,10347613415,2190,2190,2190,2190,103740
20241007,170300,10347613415,2190,2190,2190,2190,0
20241007,170200,10347613415,2190,2190,2190,2190,0
20241007,170100,10347613415,2190,2190,2190,2190,0
20241007,170000,10347613415,2190,2190,2190,2190,0
20241007,165900,10347613415,2190,2190,2190,2190,0
20241007,165800,10347613415,2190,2190,2190,2190,0
20241007,165700,10347613415,2190,2190,2190,2190,0
20241007,165600,10347613415,2190,2190,2190,2190,0
20241007,165500,10347613415,2190,2190,2190,2190,0
20241007,165400,10347613415,2190,2190,2190,2190,0
20241007,165300,10347613415,2190,2190,2190,2190,0
20241007,165200,10347613415,2190,2190,2190,2190,0
20241007,165100,10347613415,2190,2190,2190,2190,0
20241007,165000,10347613415,2190,2190,2190,2190,0
20241007,164900,10347613415,2190,2190,2190,2190,0
20241007,164800,10347613415,2190,2190,2190,2190,0
20241007,164700,10347613415,2190,2190,2190,2190,0
20241007,164600,10347613415,2190,2190,2190,2190,0
20241007,164500,10347613415,2190,2190,2190,2190,0
20241007,164400,10347613415,2190,2190,2190,2190,0
20241007,164300,10347613415,2190,2190,2190,2190,0
20241007,164200,10347613415,2190,2190,2190,2190,0
20241007,164100,10347613415,2190,2190,2190,2190,0
20241007,164000,10347613415,2190,2190,2190,2190,0
20241007,163900,10347613415,2190,2190,2190,2190,0
20241007,163800,10347613415,2190,2190,2190,2190,0
20241007,163700,10347613415,2190,2190,2190,2190,0
20241007,163600,10347613415,2190,2190,2190,2190,0
20241007,163500,10347613415,2190,2190,2190,2190,0
20241007,163400,10347613415,2190,2190,2190,2190,103740
20241007,163300,10347613415,2190,2190,2190,2190,0
20241007,163200,10347613415,2190,2190,2190,2190,0
20241007,163100,10347613415,2190,2190,2190,2190,0
20241007,163000,10347613415,2190,2190,2190,2190,0
20241007,162900,10347613415,2190,2190,2190,2190,0
20241007,162800,10347613415,2190,2190,2190,2190,0
20241007,162700,10347613415,2190,2190,2190,2190,0
20241007,162600,10347613415,2190,2190,2190,2190,0
20241007,162500,10347613415,2190,2190,2190,2190,0
20241007,162400,10347613415,2190,2190,2190,2190,0
20241007,162300,10347613415,2190,2190,2190,2190,0
20241007,162200,10347613415,2190,2190,2190,2190,0
20241007,162100,10347613415,2190,2190,2190,2190,0
20241007,162000,10347613415,2190,2190,2190,2190,0
20241007,161900,10347613415,2190,2190,2190,2190,0
20241007,161800,10347613415,2190,2190,2190,2190,0
20241007,161700,10347613415,2190,2190,2190,2190,0
20241007,161600,10347613415,2190,2190,2190,2190,0
20241007,161500,10347613415,2190,2190,2190,2190,0
20241007,161400,10347613415,2190,2190,2190,2190,0
20241007,161300,10347613415,2190,2190,2190,2190,0
20241007,161200,10347613415,2190,2190,2190,2190,0
20241007,161100,10347613415,2190,2190,2190,2190,0
20241007,161000,10347613415,2190,2190,2190,2190,0
20241007,160900,10347613415,2190,2190,2190,2190,0
20241007,160800,10347613415,2190,2190,2190,2190,0
20241007,160700,10347613415,2190,2190,2190,2190,0
20241007,160600,10347613415,2190,2190,2190,2190,0
20241007,160500,10347613415,2190,2190,2190,2190,0
20241007,160400,10347613415,2190,2190,2190,2190,103740
20241007,160300,10347613415,2190,2190,2190,2190,0
20241007,160200,10347613415,2190,2190,2190,2190,0
20241007,160100,10347613415,2190,2190,2190,2190,0
20241007,160000,10347613415,2190,2190,2190,2190,0
20241007,155900,10347613415,2190,2190,2190,2190,0
20241007,155800,10347613415,2190,2190,2190,2190,0
20241007,155700,10347613415,2190,2190,2190,2190,0
20241007,155600,10347613415,2190,2190,2190,2190,0
20241007,155500,10347613415,2190,2190,2190,2190,0
20241007,155400,10347613415,2190,2190,2190,2190,0
20241007,155300,10347613415,2190,2190,2190,2190,0
20241007,155200,10347613415,2190,2190,2190,2190,0
20241007,155100,10347613415,2190,2190,2190,2190,0
20241007,155000,10347613415,2190,2190,2190,2190,0
20241007,154900,10347613415,2190,2190,2190,2190,0
20241007,154800,10347613415,2190,2190,2190,2190,0
20241007,154700,10347613415,2190,2190,2190,2190,0
20241007,154600,10347613415,2190,2190,2190,2190,0
20241007,154500,10347613415,2190,2190,2190,2190,0
20241007,154400,10347613415,2190,2190,2190,2190,0
20241007,154300,10347613415,2190,2190,2190,2190,0
20241007,154200,10347613415,2190,2190,2190,2190,0
20241007,154100,10347613415,2190,2190,2190,2190,0
20241007,154000,10347613415,2190,2190,2190,2190,0
20241007,153900,10347613415,2190,2190,2190,2190,0
20241007,153800,10347613415,2190,2190,2190,2190,0
20241007,153700,10347613415,2190,2190,2190,2190,0
20241007,153600,10347613415,2190,2190,2190,2190,0
20241007,153500,10347613415,2190,2190,2190,2190,0
20241007,153400,10347613415,2190,2190,2190,2190,103740
20241007,153300,10347613415,2190,2190,2190,2190,0
20241007,153200,10347613415,2190,2190,2190,2190,0
20241007,153100,10347613415,2190,2190,2190,2190,0
20241007,153000,10347613415,2190,2190,2190,2190,103740
20241007,152900,10120422815,2190,2190,2190,2190,0
20241007,152800,10120422815,2190,2190,2190,2190,0
20241007,152700,10120422815,2190,2190,2190,2190,0
20241007,152600,10120422815,2190,2190,2190,2190,0
20241007,152500,10120422815,2190,2190,2190,2190,0
20241007,152400,10120422815,2190,2190,2190,2190,0
20241007,152300,10120422815,2190,2190,2190,2190,0
20241007,152200,10120422815,2190,2190,2190,2190,0
20241007,152100,10120422815,2190,2190,2190,2190,0
20241007,152000,10120422815,2190,2190,2190,2190,0
20241007,151900,10120422815,2190,2195,2195,2175,41840
20241007,151800,10028953625,2190,2190,2195,2180,24371
20241007,151700,9975677230,2185,2200,2205,2175,48598
20241007,151600,9869324170,2200,2180,2210,2180,113054
20241007,151500,9621189850,2180,2150,2210,2145,105053
20241007,151400,9392156495,2150,2150,2160,2145,13170
20241007,151300,9363864130,2155,2135,2155,2130,31030
20241007,151200,9297326420,2135,2130,2135,2130,2522
20241007,151100,9291943175,2135,2130,2135,2125,6612
20241007,151000,9277859955,2130,2120,2130,2120,18122
20241007,150900,9239396590,2120,2125,2125,2120,10816
20241007,150800,9216428265,2125,2135,2135,2125,7819
20241007,150700,9199770175,2135,2140,2140,2135,8000
20241007,150600,9182683400,2135,2145,2150,2135,14159
20241007,150500,9152343170,2145,2145,2145,2135,4839
20241007,150400,9141965845,2145,2135,2145,2135,2970
20241007,150300,9135615290,2140,2135,2145,2130,8089
20241007,150200,9118353055,2135,2135,2140,2130,17710
20241007,150100,9080542900,2135,2135,2140,2130,7719
20241007,150000,9064078980,2140,2140,2145,2140,1381
20241007,145900,9061123415,2145,2140,2145,2140,1311
20241007,145800,9058317765,2140,2135,2145,2135,11697
20241007,145700,9033266150,2140,2125,2140,2125,21153
20241007,145600,8988133940,2125,2130,2130,2125,2733
20241007,145500,8982313875,2130,2135,2135,2130,11864
20241007,145400,8957019235,2135,2135,2135,2130,4155
20241007,145300,8948157505,2135,2135,2135,2130,2996
20241007,145200,8941764310,2140,2140,2140,2130,11527
20241007,145100,8917143970,2140,2140,2140,2135,170
20241007,145000,8916780500,2140,2140,2140,2140,1232
20241007,144900,8914144020,2145,2145,2145,2140,390
20241007,144800,8913309070,2145,2140,2145,2135,2474
20241007,144700,8908008025,2140,2140,2145,2140,2465
20241007,144600,8902730450,2145,2145,2145,2145,3247
20241007,144500,8895765635,2145,2145,2150,2140,18236
20241007,144400,8856635225,2145,2140,2145,2140,3356
20241007,144300,8849442865,2140,2140,2145,2135,6674
20241007,144200,8835147155,2140,2135,2140,2135,9784
20241007,144100,8814252660,2135,2135,2135,2135,560
20241007,144000,8813057060,2135,2140,2140,2135,1679
20241007,143900,8809472095,2140,2135,2140,2130,2936
20241007,143800,8803206030,2135,2145,2145,2135,9436
20241007,143700,8783011090,2150,2145,2150,2145,754
20241007,143600,8781393415,2150,2145,2150,2145,557
20241007,143500,8780198325,2150,2145,2150,2145,246
20241007,143400,8779670645,2145,2150,2150,2145,3067
20241007,143300,8773081280,2150,2150,2150,2145,6617
20241007,143200,8758866580,2150,2145,2155,2140,3364
20241007,143100,8751638230,2145,2145,2145,2140,1859
20241007,143000,8747650725,2150,2150,2150,2145,3339
20241007,142900,8740476635,2155,2150,2155,2150,1288
20241007,142800,8737706755,2150,2145,2150,2145,6143
20241007,142700,8724514305,2140,2145,2145,2140,2654
20241007,142600,8718829730,2145,2140,2145,2135,3662
20241007,142500,8710988125,2140,2140,2140,2140,1030
20241007,142400,8708783925,2135,2135,2140,2135,999
20241007,142300,8706649185,2135,2140,2145,2135,3522
20241007,142200,8699114300,2140,2140,2145,2140,5263
20241007,142100,8687842410,2145,2140,2145,2140,2006
20241007,142000,8683543500,2140,2150,2150,2140,3504
20241007,141900,8676027100,2145,2145,2150,2145,4530
20241007,141800,8666309990,2145,2145,2145,2145,1587
20241007,141700,8662905875,2145,2150,2150,2145,1148
20241007,141600,8660437775,2150,2150,2150,2150,1223
20241007,141500,8657808325,2155,2155,2155,2155,554
20241007,141400,8656614455,2145,2155,2155,2145,5808
20241007,141300,8644115555,2150,2140,2150,2140,6111
20241007,141200,8630992210,2140,2140,2140,2140,688
20241007,141100,8629519890,2140,2140,2145,2140,2262
20241007,141000,8624676305,2140,2140,2145,2140,2046
20241007,140900,8620297860,2145,2145,2145,2145,659
20241007,140800,8618884305,2145,2140,2145,2140,5487
20241007,140700,8607115190,2140,2145,2145,2140,1462
20241007,140600,8603984970,2145,2150,2150,2140,3050
20241007,140500,8597442680,2150,2150,2150,2145,142
20241007,140400,8597137615,2145,2145,2145,2145,5997
20241007,140300,8584274050,2145,2150,2155,2145,6473
20241007,140200,8570371265,2150,2140,2150,2135,19141
20241007,140100,8529405010,2135,2135,2140,2130,4981
20241007,140000,8518768610,2135,2130,2135,2130,5279
20241007,135900,8507498875,2130,2120,2130,2120,3394
20241007,135800,8500271770,2120,2125,2125,2120,2884
20241007,135700,8494152195,2125,2125,2125,2125,1976
20241007,135600,8489953195,2125,2125,2125,2125,574
20241007,135500,8488733445,2125,2125,2125,2125,258
20241007,135400,8488185195,2125,2125,2125,2125,0
20241007,135300,8488185195,2125,2130,2130,2125,166
20241007,135200,8487832150,2125,2125,2130,2125,2942
20241007,135100,8481578650,2120,2125,2125,2120,304
20241007,135000,8480932670,2125,2130,2130,2125,703
20241007,134900,8479435295,2130,2120,2130,2120,179
20241007,134800,8479055655,2120,2125,2130,2120,7722
20241007,134700,8462632935,2120,2120,2120,2120,215
20241007,134600,8462177135,2120,2125,2125,2120,512
20241007,134500,8461089435,2125,2125,2125,2125,600
20241007,134400,8459814435,2125,2125,2125,2125,12
20241007,134300,8459788935,2120,2125,2125,2120,1825
20241007,134200,8455919920,2120,2125,2125,2120,336
20241007,134100,8455206850,2125,2125,2125,2125,0
20241007,134000,8455206850,2125,2125,2125,2125,1284
20241007,133900,8452478350,2125,2125,2125,2120,2685
20241007,133800,8446773055,2125,2125,2130,2120,5724
20241007,133700,8434628570,2130,2130,2130,2120,589
20241007,133600,8433379180,2120,2120,2130,2120,2977
20241007,133500,8427067130,2120,2125,2125,2120,4380
20241007,133400,8417773640,2125,2130,2130,2125,6910
20241007,133300,8403089825,2130,2130,2130,2130,192
20241007,133200,8402680865,2130,2135,2135,2130,3112
20241007,133100,8396052300,2130,2130,2130,2130,3520
20241007,133000,8388554700,2130,2135,2135,2130,10674
20241007,132900,8365813550,2135,2135,2135,2135,0
20241007,132800,8365813550,2135,2135,2135,2135,406
20241007,132700,8364946740,2125,2130,2130,2125,3558
20241007,132600,8357378340,2130,2130,2140,2130,8323
20241007,132500,8339640345,2130,2135,2140,2130,1602
20241007,132400,8336222395,2140,2135,2140,2135,2914
20241007,132300,8329995900,2140,2135,2140,2130,598
20241007,132200,8328718900,2135,2140,2140,2135,1085
20241007,132100,8326401405,2140,2145,2145,2135,1429
20241007,132000,8323344700,2145,2145,2145,2145,620
20241007,131900,8322014800,2145,2145,2150,2140,2953
20241007,131800,8315678660,2150,2150,2155,2145,11760
20241007,131700,8290403240,2150,2140,2150,2135,13701
20241007,131600,8261054825,2140,2140,2140,2135,237
20241007,131500,8260548145,2140,2140,2140,2135,849
20241007,131400,8258732940,2135,2140,2140,2135,393
20241007,131300,8257892850,2140,2135,2140,2135,410
20241007,131200,8257016890,2140,2135,2140,2135,586
20241007,131100,8255765770,2135,2135,2135,2135,535
20241007,131000,8254623545,2135,2135,2135,2135,73
20241007,130900,8254467690,2135,2135,2135,2135,4933
20241007,130800,8243935735,2135,2135,2135,2135,361
20241007,130700,8243165000,2140,2140,2140,2140,1676
20241007,130600,8239578360,2130,2135,2135,2130,1242
20241007,130500,8236927015,2135,2135,2135,2135,555
20241007,130400,8235742090,2135,2135,2140,2135,2151
20241007,130300,8231149700,2135,2140,2140,2135,1802
20241007,130200,8227302285,2140,2135,2140,2135,6092
20241007,130100,8214271125,2135,2130,2135,2130,7010
20241007,130000,8199305025,2130,2135,2135,2130,1674
20241007,125900,8195739235,2135,2130,2135,2130,7035
20241007,125800,8180754630,2130,2135,2135,2130,2757
20241007,125700,8174877595,2135,2135,2140,2135,2054
20241007,125600,8170487305,2140,2140,2140,2140,329
20241007,125500,8169783245,2140,2135,2140,2135,1552
20241007,125400,8166467150,2140,2145,2145,2135,356
20241007,125300,8165705310,2145,2145,2145,2135,13419
20241007,125200,8137018090,2150,2140,2150,2140,14609
20241007,125100,8105710620,2140,2130,2140,2130,2788
20241007,125000,8099756565,2130,2125,2130,2120,2729
20241007,124900,8093951305,2125,2125,2125,2125,1593
20241007,124800,8090566180,2130,2130,2130,2125,3473
20241007,124700,8083169185,2130,2120,2130,2115,7697
20241007,124600,8066793865,2120,2115,2120,2115,11093
20241007,124500,8043277115,2115,2120,2120,2115,2509
20241007,124400,8037969750,2120,2120,2120,2120,1355
20241007,124300,8035097150,2120,2120,2125,2120,544
20241007,124200,8033943520,2125,2125,2130,2125,4450
20241007,124100,8024480270,2125,2130,2130,2125,613
20241007,124000,8023176580,2125,2115,2125,2115,12903
20241007,123900,7995817155,2115,2120,2120,2115,3815
20241007,123800,7987748425,2115,2120,2120,2115,1459
20241007,123700,7984662580,2120,2115,2120,2115,382
20241007,123600,7983854130,2115,2115,2115,2115,534
20241007,123500,7982724720,2115,2120,2125,2115,2690
20241007,123400,7977030505,2120,2125,2125,2115,2550
20241007,123300,7971625160,2120,2125,2125,2120,1157
20241007,123200,7969167230,2125,2125,2130,2120,5117
20241007,123100,7958294340,2125,2125,2130,2125,1191
20241007,123000,7955763460,2125,2120,2130,2120,9290
20241007,122900,7936023145,2120,2125,2125,2120,3457
20241007,122800,7928677915,2120,2120,2125,2115,8397
20241007,122700,7910866870,2120,2115,2120,2115,11418
20241007,122600,7886710145,2115,2105,2115,2100,13819
20241007,122500,7857591830,2105,2110,2110,2105,16010
20241007,122400,7823889335,2110,2115,2115,2110,9567
20241007,122300,7803700050,2115,2110,2115,2110,4919
20241007,122200,7793304670,2115,2115,2115,2110,5029
20241007,122100,7782685880,2110,2115,2115,2110,841
20241007,122000,7780911125,2115,2110,2115,2110,1223
20241007,121900,7778328805,2110,2110,2110,2110,1590
20241007,121800,7774973905,2115,2115,2115,2110,5407
20241007,121700,7763552570,2115,2115,2115,2115,4382
20241007,121600,7754284640,2115,2115,2115,2115,4042
20241007,121500,7745735810,2115,2120,2120,2110,6165
20241007,121400,7732698440,2120,2120,2125,2120,720
20241007,121300,7731170000,2120,2125,2125,2120,15
20241007,121200,7731138150,2120,2115,2120,2115,5529
20241007,121100,7719416710,2120,2115,2120,2110,1201
20241007,121000,7716881945,2115,2115,2120,2115,10087
20241007,120900,7695545835,2115,2120,2120,2115,920
20241007,120800,7693595580,2120,2120,2125,2120,805
20241007,120700,7691888955,2120,2120,2120,2120,164
20241007,120600,7691541275,2125,2125,2125,2120,544
20241007,120500,7690386280,2125,2115,2125,2115,3620
20241007,120400,7682702390,2125,2120,2125,2115,3199
20241007,120300,7675921270,2120,2115,2120,2115,1032
20241007,120200,7673735000,2115,2120,2120,2115,408
20241007,120100,7672870160,2120,2115,2120,2115,1316
20241007,120000,7670085655,2120,2115,2125,2115,11513
20241007,115900,7645726460,2115,2120,2120,2115,2908
20241007,115800,7639563615,2120,2115,2125,2115,6911
20241007,115700,7624934915,2120,2125,2125,2120,11209
20241007,115600,7601169270,2125,2125,2125,2120,2264
20241007,115500,7596360770,2125,2120,2125,2120,2582
20241007,115400,7590879335,2120,2130,2130,2120,3022
20241007,115300,7584467590,2125,2125,2125,2125,1407
20241007,115200,7581477715,2125,2125,2130,2125,8042
20241007,115100,7564388350,2125,2125,2130,2125,1367
20241007,115000,7561481130,2130,2125,2130,2125,1967
20241007,114900,7557296755,2130,2130,2130,2125,23
20241007,114800,7557247830,2130,2125,2130,2125,56
20241007,114700,7557128810,2130,2130,2130,2125,2050
20241007,114600,7552765855,2130,2125,2130,2125,7131
20241007,114500,7537612140,2130,2125,2130,2125,927
20241007,114400,7535641950,2130,2130,2130,2125,1978
20241007,114300,7531438335,2130,2125,2130,2125,1099
20241007,114200,7529102950,2125,2130,2130,2125,863
20241007,114100,7527268575,2125,2125,2130,2120,7014
20241007,114000,7512363430,2125,2120,2125,2120,8397
20241007,113900,7494533475,2125,2130,2130,2120,6015
20241007,113800,7481751695,2130,2135,2135,2125,5589
20241007,113700,7469851535,2135,2135,2135,2130,1715
20241007,113600,7466191390,2135,2130,2135,2130,1669
20241007,113500,7462630800,2135,2130,2135,2130,3282
20241007,113400,7455628035,2135,2130,2135,2130,1421
20241007,113300,7452597925,2130,2130,2130,2130,759
20241007,113200,7450981255,2130,2130,2135,2130,332
20241007,113100,7450274090,2135,2130,2135,2130,1084
20241007,113000,7447959890,2130,2130,2135,2125,9274
20241007,112900,7428217060,2130,2125,2135,2125,3705
20241007,112800,7420326355,2125,2130,2130,2125,1323
20241007,112700,7417514220,2125,2125,2125,2125,4561
20241007,112600,7407822095,2125,2130,2130,2125,8402
20241007,112500,7389967275,2125,2140,2145,2125,11699
20241007,112400,7365001650,2145,2145,2145,2145,1112
20241007,112300,7362616410,2145,2140,2150,2140,2932
20241007,112200,7356326765,2135,2145,2150,2135,20268
20241007,112100,7312902125,2145,2145,2150,2140,7252
20241007,112000,7297344590,2140,2125,2140,2125,9380
20241007,111900,7277349295,2130,2120,2130,2120,4419
20241007,111800,7267975090,2120,2130,2130,2120,29242
20241007,111700,7205876835,2130,2130,2130,2125,4552
20241007,111600,7196185045,2130,2125,2130,2125,9304
20241007,111500,7176396420,2125,2135,2135,2125,17556
20241007,111400,7138993910,2135,2140,2140,2135,11616
20241007,111300,7114170485,2145,2145,2145,2140,5577
20241007,111200,7102210215,2150,2140,2150,2140,1886
20241007,111100,7098174165,2140,2150,2150,2140,3094
20241007,111000,7091531845,2150,2145,2150,2145,1648
20241007,110900,7087996860,2145,2145,2145,2145,440
20241007,110800,7087053060,2145,2150,2150,2145,712
20241007,110700,7085523755,2150,2155,2160,2150,2081
20241007,110600,7081046790,2160,2160,2165,2155,8841
20241007,110500,7061959750,2165,2160,2165,2160,1874
20241007,110400,7057906845,2165,2170,2170,2160,5928
20241007,110300,7045092265,2170,2165,2170,2160,8034
20241007,110200,7027684610,2150,2145,2160,2145,12414
20241007,110100,7000972660,2150,2145,2150,2145,270
20241007,110000,7000392190,2150,2145,2150,2145,2945
20241007,105900,6994067640,2150,2150,2155,2150,1606
20241007,105800,6990612980,2155,2150,2155,2150,4734
20241007,105700,6980432870,2155,2150,2155,2145,2047
20241007,105600,6976035430,2145,2150,2150,2145,3483
20241007,105500,6968556990,2150,2150,2150,2145,4450
20241007,105400,6958992940,2145,2145,2150,2145,13
20241007,105300,6958965025,2150,2145,2150,2145,4220
20241007,105200,6949913090,2145,2150,2150,2145,596
20241007,105100,6948634655,2145,2150,2150,2145,10506
20241007,105000,6926071735,2155,2160,2165,2150,24187
20241007,104900,6873923310,2155,2165,2175,2155,43412
20241007,104800,6779949115,2160,2145,2165,2145,24825
20241007,104700,6726446850,2150,2150,2150,2145,5801
20241007,104600,6713978100,2145,2145,2150,2145,11880
20241007,104500,6688495235,2145,2145,2145,2140,339
20241007,104400,6687769415,2145,2145,2145,2140,1055
20241007,104300,6685507895,2140,2145,2145,2140,1315
20241007,104200,6682689770,2140,2145,2145,2140,2036
20241007,104100,6678322565,2145,2145,2145,2140,1783
20241007,104000,6674504820,2140,2135,2145,2135,5552
20241007,103900,6662625750,2140,2135,2140,2130,4383
20241007,103800,6653267460,2140,2135,2140,2135,3044
20241007,103700,6646767865,2135,2135,2140,2135,3230
20241007,103600,6639871780,2135,2130,2140,2130,6257
20241007,103500,6626523295,2130,2135,2135,2130,4328
20241007,103400,6617296590,2135,2135,2140,2130,4887
20241007,103300,6606862460,2135,2130,2140,2130,14576
20241007,103200,6575783025,2135,2135,2135,2125,50234
20241007,103100,6468724465,2135,2140,2140,2135,12138
20241007,103000,6442765615,2145,2155,2155,2140,10410
20241007,102900,6420410670,2155,2145,2155,2145,5427
20241007,102800,6408733510,2150,2150,2150,2145,2807
20241007,102700,6402701960,2145,2140,2150,2135,13943
20241007,102600,6372849565,2145,2140,2145,2140,10367
20241007,102500,6350657990,2145,2145,2150,2140,9775
20241007,102400,6329694310,2140,2145,2155,2135,32005
20241007,102300,6261183365,2155,2140,2155,2135,26065
20241007,102200,6205366690,2140,2145,2145,2140,24320
20241007,102100,6153308050,2145,2145,2150,2145,7088
20241007,102000,6138103050,2140,2145,2150,2140,13668
20241007,101900,6108789380,2145,2145,2155,2140,16840
20241007,101800,6072660955,2145,2160,2160,2140,68660
20241007,101700,5925218050,2160,2165,2165,2160,10444
20241007,101600,5902657235,2165,2165,2170,2165,10815
20241007,101500,5879231155,2170,2170,2180,2170,13838
20241007,101400,5849176060,2170,2170,2170,2165,10682
20241007,101300,5825996130,2175,2175,2175,2165,8921
20241007,101200,5806652385,2170,2165,2175,2160,29722
20241007,101100,5742270260,2160,2170,2170,2160,17684
20241007,101000,5703988975,2170,2170,2175,2165,10798
20241007,100900,5680553555,2170,2165,2175,2165,14882
20241007,100800,5648294065,2165,2180,2180,2165,45073
20241007,100700,5550254220,2180,2185,2185,2180,30887
20241007,100600,5482865680,2185,2190,2190,2185,11912
20241007,100500,5456831340,2190,2195,2200,2190,11442
20241007,100400,5431761020,2195,2190,2195,2190,18061
20241007,100300,5392177385,2190,2195,2195,2190,16042
20241007,100200,5357001740,2195,2195,2200,2195,15406
20241007,100100,5323176220,2195,2195,2200,2195,4630
20241007,100000,5313011535,2195,2205,2205,2195,9821
20241007,095900,5291413000,2205,2210,2210,2200,16414
20241007,095800,5255193910,2210,2205,2215,2205,9876
20241007,095700,5233387590,2210,2205,2210,2195,14341
20241007,095600,5201763925,2200,2195,2205,2195,5170
20241007,095500,5190395070,2195,2200,2205,2195,14414
20241007,095400,5158700340,2205,2205,2205,2200,8764
20241007,095300,5139382075,2205,2200,2210,2200,9964
20241007,095200,5117408835,2205,2205,2205,2200,6176
20241007,095100,5103795640,2200,2200,2205,2200,4331
20241007,095000,5094258795,2205,2200,2205,2200,18921
20241007,094900,5052583310,2205,2205,2205,2200,3803
20241007,094800,5044208525,2200,2205,2210,2200,20772
20241007,094700,4998368670,2210,2215,2215,2200,14125
20241007,094600,4967132680,2215,2200,2220,2200,16630
20241007,094500,4930337275,2205,2195,2205,2190,28282
20241007,094400,4868254535,2195,2205,2205,2195,25897
20241007,094300,4811304495,2205,2205,2205,2200,5436
20241007,094200,4799344905,2200,2205,2210,2200,8407
20241007,094100,4780813975,2205,2205,2210,2200,14922
20241007,094000,4747941485,2205,2210,2210,2200,25304
20241007,093900,4692186885,2205,2215,2215,2205,8967
20241007,093800,4672361875,2215,2215,2215,2205,11746
20241007,093700,4646421555,2215,2230,2230,2210,19420
20241007,093600,4603331110,2225,2225,2235,2220,36268
20241007,093500,4522462305,2220,2205,2225,2205,15537
20241007,093400,4488011460,2210,2200,2215,2200,22877
20241007,093300,4437549885,2200,2215,2215,2200,50672
20241007,093200,4325733975,2215,2225,2225,2215,20163
20241007,093100,4280991460,2225,2230,2240,2220,59374
20241007,093000,4148473205,2230,2215,2230,2215,17991
20241007,092900,4108514250,2220,2220,2220,2210,14606
20241007,092800,4076160630,2210,2205,2220,2200,21311
20241007,092700,4029175190,2205,2205,2210,2205,21046
20241007,092600,3982727470,2205,2220,2220,2205,28904
20241007,092500,3918783235,2220,2230,2240,2220,144104
20241007,092400,3597189360,2235,2225,2235,2220,40825
20241007,092300,3506285665,2220,2220,2225,2215,20092
20241007,092200,3461624525,2220,2215,2220,2210,16067
20241007,092100,3425974295,2210,2215,2225,2210,36998
20241007,092000,3343893525,2220,2215,2220,2210,29405
20241007,091900,3278718490,2210,2210,2220,2200,30752
20241007,091800,3210601145,2210,2200,2210,2195,23443
20241007,091700,3158973440,2195,2205,2205,2195,10743
20241007,091600,3135372835,2205,2190,2205,2185,27561
20241007,091500,3074974330,2195,2205,2215,2195,28091
20241007,091400,3013186280,2215,2215,2220,2205,22526
20241007,091300,2963389030,2215,2225,2225,2205,42944
20241007,091200,2868350005,2215,2215,2230,2210,58304
20241007,091100,2738781455,2215,2205,2220,2200,27728
20241007,091000,2677613120,2210,2195,2220,2185,32287
20241007,090900,2606519065,2190,2195,2200,2190,21101
20241007,090800,2560266240,2195,2225,2230,2195,110246
20241007,090700,2316470545,2220,2205,2240,2200,87457
20241007,090600,2122006740,2210,2210,2215,2200,29860
20241007,090500,2056079795,2210,2225,2225,2200,82851
20241007,090400,1872614660,2225,2215,2240,2210,232742
20241007,090300,1354702650,2210,2175,2220,2170,123432
20241007,090200,1082988190,2180,2160,2180,2155,101935
20241007,090100,862454925,2160,2190,2190,2160,182189
20241007,090000,465750830,2190,2195,2205,2185,194379