KissMeData/252990/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211300,2291199820,6550,6550,6550,6550,2214
20241007,211200,2291199820,6550,6550,6550,6550,0
20241007,211100,2291199820,6550,6550,6550,6550,0
20241007,211000,2291199820,6550,6550,6550,6550,0
20241007,210900,2291199820,6550,6550,6550,6550,0
20241007,210800,2291199820,6550,6550,6550,6550,0
20241007,210700,2291199820,6550,6550,6550,6550,0
20241007,210600,2291199820,6550,6550,6550,6550,0
20241007,210500,2291199820,6550,6550,6550,6550,0
20241007,210400,2291199820,6550,6550,6550,6550,0
20241007,210300,2291199820,6550,6550,6550,6550,0
20241007,210200,2291199820,6550,6550,6550,6550,0
20241007,210100,2291199820,6550,6550,6550,6550,0
20241007,210000,2291199820,6550,6550,6550,6550,0
20241007,205900,2291199820,6550,6550,6550,6550,0
20241007,205800,2291199820,6550,6550,6550,6550,0
20241007,205700,2291199820,6550,6550,6550,6550,0
20241007,205600,2291199820,6550,6550,6550,6550,0
20241007,205500,2291199820,6550,6550,6550,6550,0
20241007,205400,2291199820,6550,6550,6550,6550,0
20241007,205300,2291199820,6550,6550,6550,6550,0
20241007,205200,2291199820,6550,6550,6550,6550,0
20241007,205100,2291199820,6550,6550,6550,6550,0
20241007,205000,2291199820,6550,6550,6550,6550,0
20241007,204900,2291199820,6550,6550,6550,6550,0
20241007,204800,2291199820,6550,6550,6550,6550,0
20241007,204700,2291199820,6550,6550,6550,6550,0
20241007,204600,2291199820,6550,6550,6550,6550,0
20241007,204500,2291199820,6550,6550,6550,6550,0
20241007,204400,2291199820,6550,6550,6550,6550,0
20241007,204300,2291199820,6550,6550,6550,6550,2214
20241007,204200,2291199820,6550,6550,6550,6550,0
20241007,204100,2291199820,6550,6550,6550,6550,0
20241007,204000,2291199820,6550,6550,6550,6550,0
20241007,203900,2291199820,6550,6550,6550,6550,0
20241007,203800,2291199820,6550,6550,6550,6550,0
20241007,203700,2291199820,6550,6550,6550,6550,0
20241007,203600,2291199820,6550,6550,6550,6550,0
20241007,203500,2291199820,6550,6550,6550,6550,0
20241007,203400,2291199820,6550,6550,6550,6550,0
20241007,203300,2291199820,6550,6550,6550,6550,0
20241007,203200,2291199820,6550,6550,6550,6550,0
20241007,203100,2291199820,6550,6550,6550,6550,0
20241007,203000,2291199820,6550,6550,6550,6550,0
20241007,202900,2291199820,6550,6550,6550,6550,0
20241007,202800,2291199820,6550,6550,6550,6550,0
20241007,202700,2291199820,6550,6550,6550,6550,0
20241007,202600,2291199820,6550,6550,6550,6550,0
20241007,202500,2291199820,6550,6550,6550,6550,0
20241007,202400,2291199820,6550,6550,6550,6550,0
20241007,202300,2291199820,6550,6550,6550,6550,0
20241007,202200,2291199820,6550,6550,6550,6550,0
20241007,202100,2291199820,6550,6550,6550,6550,0
20241007,202000,2291199820,6550,6550,6550,6550,0
20241007,201900,2291199820,6550,6550,6550,6550,0
20241007,201800,2291199820,6550,6550,6550,6550,0
20241007,201700,2291199820,6550,6550,6550,6550,0
20241007,201600,2291199820,6550,6550,6550,6550,0
20241007,201500,2291199820,6550,6550,6550,6550,0
20241007,201400,2291199820,6550,6550,6550,6550,0
20241007,201300,2291199820,6550,6550,6550,6550,2214
20241007,201200,2291199820,6550,6550,6550,6550,0
20241007,201100,2291199820,6550,6550,6550,6550,0
20241007,201000,2291199820,6550,6550,6550,6550,0
20241007,200900,2291199820,6550,6550,6550,6550,0
20241007,200800,2291199820,6550,6550,6550,6550,0
20241007,200700,2291199820,6550,6550,6550,6550,0
20241007,200600,2291199820,6550,6550,6550,6550,0
20241007,200500,2291199820,6550,6550,6550,6550,0
20241007,200400,2291199820,6550,6550,6550,6550,0
20241007,200300,2291199820,6550,6550,6550,6550,0
20241007,200200,2291199820,6550,6550,6550,6550,0
20241007,200100,2291199820,6550,6550,6550,6550,0
20241007,200000,2291199820,6550,6550,6550,6550,0
20241007,195900,2291199820,6550,6550,6550,6550,0
20241007,195800,2291199820,6550,6550,6550,6550,0
20241007,195700,2291199820,6550,6550,6550,6550,0
20241007,195600,2291199820,6550,6550,6550,6550,0
20241007,195500,2291199820,6550,6550,6550,6550,0
20241007,195400,2291199820,6550,6550,6550,6550,0
20241007,195300,2291199820,6550,6550,6550,6550,0
20241007,195200,2291199820,6550,6550,6550,6550,0
20241007,195100,2291199820,6550,6550,6550,6550,0
20241007,195000,2291199820,6550,6550,6550,6550,0
20241007,194900,2291199820,6550,6550,6550,6550,0
20241007,194800,2291199820,6550,6550,6550,6550,0
20241007,194700,2291199820,6550,6550,6550,6550,0
20241007,194600,2291199820,6550,6550,6550,6550,0
20241007,194500,2291199820,6550,6550,6550,6550,0
20241007,194400,2291199820,6550,6550,6550,6550,0
20241007,194300,2291199820,6550,6550,6550,6550,2214
20241007,194200,2291199820,6550,6550,6550,6550,0
20241007,194100,2291199820,6550,6550,6550,6550,0
20241007,194000,2291199820,6550,6550,6550,6550,0
20241007,193900,2291199820,6550,6550,6550,6550,0
20241007,193800,2291199820,6550,6550,6550,6550,0
20241007,193700,2291199820,6550,6550,6550,6550,0
20241007,193600,2291199820,6550,6550,6550,6550,0
20241007,193500,2291199820,6550,6550,6550,6550,0
20241007,193400,2291199820,6550,6550,6550,6550,0
20241007,193300,2291199820,6550,6550,6550,6550,0
20241007,193200,2291199820,6550,6550,6550,6550,0
20241007,193100,2291199820,6550,6550,6550,6550,0
20241007,193000,2291199820,6550,6550,6550,6550,0
20241007,192900,2291199820,6550,6550,6550,6550,0
20241007,192800,2291199820,6550,6550,6550,6550,0
20241007,192700,2291199820,6550,6550,6550,6550,0
20241007,192600,2291199820,6550,6550,6550,6550,0
20241007,192500,2291199820,6550,6550,6550,6550,0
20241007,192400,2291199820,6550,6550,6550,6550,0
20241007,192300,2291199820,6550,6550,6550,6550,0
20241007,192200,2291199820,6550,6550,6550,6550,0
20241007,192100,2291199820,6550,6550,6550,6550,0
20241007,192000,2291199820,6550,6550,6550,6550,0
20241007,191900,2291199820,6550,6550,6550,6550,0
20241007,191800,2291199820,6550,6550,6550,6550,0
20241007,191700,2291199820,6550,6550,6550,6550,0
20241007,191600,2291199820,6550,6550,6550,6550,0
20241007,191500,2291199820,6550,6550,6550,6550,0
20241007,191400,2291199820,6550,6550,6550,6550,0
20241007,191300,2291199820,6550,6550,6550,6550,2214
20241007,191200,2291199820,6550,6550,6550,6550,0
20241007,191100,2291199820,6550,6550,6550,6550,0
20241007,191000,2291199820,6550,6550,6550,6550,0
20241007,190900,2291199820,6550,6550,6550,6550,0
20241007,190800,2291199820,6550,6550,6550,6550,0
20241007,190700,2291199820,6550,6550,6550,6550,0
20241007,190600,2291199820,6550,6550,6550,6550,0
20241007,190500,2291199820,6550,6550,6550,6550,0
20241007,190400,2291199820,6550,6550,6550,6550,0
20241007,190300,2291199820,6550,6550,6550,6550,0
20241007,190200,2291199820,6550,6550,6550,6550,0
20241007,190100,2291199820,6550,6550,6550,6550,0
20241007,190000,2291199820,6550,6550,6550,6550,0
20241007,185900,2291199820,6550,6550,6550,6550,0
20241007,185800,2291199820,6550,6550,6550,6550,0
20241007,185700,2291199820,6550,6550,6550,6550,0
20241007,185600,2291199820,6550,6550,6550,6550,0
20241007,185500,2291199820,6550,6550,6550,6550,0
20241007,185400,2291199820,6550,6550,6550,6550,0
20241007,185300,2291199820,6550,6550,6550,6550,0
20241007,185200,2291199820,6550,6550,6550,6550,0
20241007,185100,2291199820,6550,6550,6550,6550,0
20241007,185000,2291199820,6550,6550,6550,6550,0
20241007,184900,2291199820,6550,6550,6550,6550,0
20241007,184800,2291199820,6550,6550,6550,6550,0
20241007,184700,2291199820,6550,6550,6550,6550,0
20241007,184600,2291199820,6550,6550,6550,6550,0
20241007,184500,2291199820,6550,6550,6550,6550,0
20241007,184400,2291199820,6550,6550,6550,6550,0
20241007,184300,2291199820,6550,6550,6550,6550,2214
20241007,184200,2291199820,6550,6550,6550,6550,0
20241007,184100,2291199820,6550,6550,6550,6550,0
20241007,184000,2291199820,6550,6550,6550,6550,0
20241007,183900,2291199820,6550,6550,6550,6550,0
20241007,183800,2291199820,6550,6550,6550,6550,0
20241007,183700,2291199820,6550,6550,6550,6550,0
20241007,183600,2291199820,6550,6550,6550,6550,0
20241007,183500,2291199820,6550,6550,6550,6550,0
20241007,183400,2291199820,6550,6550,6550,6550,0
20241007,183300,2291199820,6550,6550,6550,6550,0
20241007,183200,2291199820,6550,6550,6550,6550,0
20241007,183100,2291199820,6550,6550,6550,6550,0
20241007,183000,2291199820,6550,6550,6550,6550,0
20241007,182900,2291199820,6550,6550,6550,6550,0
20241007,182800,2291199820,6550,6550,6550,6550,0
20241007,182700,2291199820,6550,6550,6550,6550,0
20241007,182600,2291199820,6550,6550,6550,6550,0
20241007,182500,2291199820,6550,6550,6550,6550,0
20241007,182400,2291199820,6550,6550,6550,6550,0
20241007,182300,2291199820,6550,6550,6550,6550,0
20241007,182200,2291199820,6550,6550,6550,6550,0
20241007,182100,2291199820,6550,6550,6550,6550,0
20241007,182000,2291199820,6550,6550,6550,6550,0
20241007,181900,2291199820,6550,6550,6550,6550,0
20241007,181800,2291199820,6550,6550,6550,6550,0
20241007,181700,2291199820,6550,6550,6550,6550,0
20241007,181600,2291199820,6550,6550,6550,6550,0
20241007,181500,2291199820,6550,6550,6550,6550,0
20241007,181400,2291199820,6550,6550,6550,6550,0
20241007,181300,2291199820,6550,6550,6550,6550,2214
20241007,181200,2291199820,6550,6550,6550,6550,0
20241007,181100,2291199820,6550,6550,6550,6550,0
20241007,181000,2291199820,6550,6550,6550,6550,0
20241007,180900,2291199820,6550,6550,6550,6550,0
20241007,180800,2291199820,6550,6550,6550,6550,0
20241007,180700,2291199820,6550,6550,6550,6550,0
20241007,180600,2291199820,6550,6550,6550,6550,0
20241007,180500,2291199820,6550,6550,6550,6550,0
20241007,180400,2291199820,6550,6550,6550,6550,0
20241007,180300,2291199820,6550,6550,6550,6550,0
20241007,180200,2291199820,6550,6550,6550,6550,0
20241007,180100,2291199820,6550,6550,6550,6550,0
20241007,180000,2291199820,6550,6550,6550,6550,0
20241007,175900,2291199820,6550,6550,6550,6550,0
20241007,175800,2291199820,6550,6550,6550,6550,0
20241007,175700,2291199820,6550,6550,6550,6550,0
20241007,175600,2291199820,6550,6550,6550,6550,0
20241007,175500,2291199820,6550,6550,6550,6550,0
20241007,175400,2291199820,6550,6550,6550,6550,0
20241007,175300,2291199820,6550,6550,6550,6550,0
20241007,175200,2291199820,6550,6550,6550,6550,0
20241007,175100,2291199820,6550,6550,6550,6550,0
20241007,175000,2291199820,6550,6550,6550,6550,0
20241007,174900,2291199820,6550,6550,6550,6550,0
20241007,174800,2291199820,6550,6550,6550,6550,0
20241007,174700,2291199820,6550,6550,6550,6550,0
20241007,174600,2291199820,6550,6550,6550,6550,0
20241007,174500,2291199820,6550,6550,6550,6550,0
20241007,174400,2291199820,6550,6550,6550,6550,0
20241007,174300,2291199820,6550,6550,6550,6550,2214
20241007,174200,2291199820,6550,6550,6550,6550,0
20241007,174100,2291199820,6550,6550,6550,6550,0
20241007,174000,2291199820,6550,6550,6550,6550,0
20241007,173900,2291199820,6550,6550,6550,6550,0
20241007,173800,2291199820,6550,6550,6550,6550,0
20241007,173700,2291199820,6550,6550,6550,6550,0
20241007,173600,2291199820,6550,6550,6550,6550,0
20241007,173500,2291199820,6550,6550,6550,6550,0
20241007,173400,2291199820,6550,6550,6550,6550,0
20241007,173300,2291199820,6550,6550,6550,6550,0
20241007,173200,2291199820,6550,6550,6550,6550,0
20241007,173100,2291199820,6550,6550,6550,6550,0
20241007,173000,2291199820,6550,6550,6550,6550,0
20241007,172900,2291199820,6550,6550,6550,6550,0
20241007,172800,2291199820,6550,6550,6550,6550,0
20241007,172700,2291199820,6550,6550,6550,6550,0
20241007,172600,2291199820,6550,6550,6550,6550,0
20241007,172500,2291199820,6550,6550,6550,6550,0
20241007,172400,2291199820,6550,6550,6550,6550,0
20241007,172300,2291199820,6550,6550,6550,6550,0
20241007,172200,2291199820,6550,6550,6550,6550,0
20241007,172100,2291199820,6550,6550,6550,6550,0
20241007,172000,2291199820,6550,6550,6550,6550,0
20241007,171900,2291199820,6550,6550,6550,6550,0
20241007,171800,2291199820,6550,6550,6550,6550,0
20241007,171700,2291199820,6550,6550,6550,6550,0
20241007,171600,2291199820,6550,6550,6550,6550,0
20241007,171500,2291199820,6550,6550,6550,6550,0
20241007,171400,2291199820,6550,6550,6550,6550,0
20241007,171300,2291199820,6550,6550,6550,6550,2214
20241007,171200,2291199820,6550,6550,6550,6550,0
20241007,171100,2291199820,6550,6550,6550,6550,0
20241007,171000,2291199820,6550,6550,6550,6550,0
20241007,170900,2291199820,6550,6550,6550,6550,0
20241007,170800,2291199820,6550,6550,6550,6550,0
20241007,170700,2291199820,6550,6550,6550,6550,0
20241007,170600,2291199820,6550,6550,6550,6550,0
20241007,170500,2291199820,6550,6550,6550,6550,0
20241007,170400,2291199820,6550,6550,6550,6550,0
20241007,170300,2291199820,6550,6550,6550,6550,0
20241007,170200,2291199820,6550,6550,6550,6550,0
20241007,170100,2291199820,6550,6550,6550,6550,0
20241007,170000,2291199820,6550,6550,6550,6550,0
20241007,165900,2291199820,6550,6550,6550,6550,0
20241007,165800,2291199820,6550,6550,6550,6550,0
20241007,165700,2291199820,6550,6550,6550,6550,0
20241007,165600,2291199820,6550,6550,6550,6550,0
20241007,165500,2291199820,6550,6550,6550,6550,0
20241007,165400,2291199820,6550,6550,6550,6550,0
20241007,165300,2291199820,6550,6550,6550,6550,0
20241007,165200,2291199820,6550,6550,6550,6550,0
20241007,165100,2291199820,6550,6550,6550,6550,0
20241007,165000,2291199820,6550,6550,6550,6550,0
20241007,164900,2291199820,6550,6550,6550,6550,0
20241007,164800,2291199820,6550,6550,6550,6550,0
20241007,164700,2291199820,6550,6550,6550,6550,0
20241007,164600,2291199820,6550,6550,6550,6550,0
20241007,164500,2291199820,6550,6550,6550,6550,0
20241007,164400,2291199820,6550,6550,6550,6550,0
20241007,164300,2291199820,6550,6550,6550,6550,2214
20241007,164200,2291199820,6550,6550,6550,6550,0
20241007,164100,2291199820,6550,6550,6550,6550,0
20241007,164000,2291199820,6550,6550,6550,6550,0
20241007,163900,2291199820,6550,6550,6550,6550,0
20241007,163800,2291199820,6550,6550,6550,6550,0
20241007,163700,2291199820,6550,6550,6550,6550,0
20241007,163600,2291199820,6550,6550,6550,6550,0
20241007,163500,2291199820,6550,6550,6550,6550,0
20241007,163400,2291199820,6550,6550,6550,6550,0
20241007,163300,2291199820,6550,6550,6550,6550,0
20241007,163200,2291199820,6550,6550,6550,6550,0
20241007,163100,2291199820,6550,6550,6550,6550,0
20241007,163000,2291199820,6550,6550,6550,6550,0
20241007,162900,2291199820,6550,6550,6550,6550,0
20241007,162800,2291199820,6550,6550,6550,6550,0
20241007,162700,2291199820,6550,6550,6550,6550,0
20241007,162600,2291199820,6550,6550,6550,6550,0
20241007,162500,2291199820,6550,6550,6550,6550,0
20241007,162400,2291199820,6550,6550,6550,6550,0
20241007,162300,2291199820,6550,6550,6550,6550,0
20241007,162200,2291199820,6550,6550,6550,6550,0
20241007,162100,2291199820,6550,6550,6550,6550,0
20241007,162000,2291199820,6550,6550,6550,6550,0
20241007,161900,2291199820,6550,6550,6550,6550,0
20241007,161800,2291199820,6550,6550,6550,6550,0
20241007,161700,2291199820,6550,6550,6550,6550,0
20241007,161600,2291199820,6550,6550,6550,6550,0
20241007,161500,2291199820,6550,6550,6550,6550,0
20241007,161400,2291199820,6550,6550,6550,6550,0
20241007,161300,2291199820,6550,6550,6550,6550,2214
20241007,161200,2291199820,6550,6550,6550,6550,0
20241007,161100,2291199820,6550,6550,6550,6550,0
20241007,161000,2291199820,6550,6550,6550,6550,0
20241007,160900,2291199820,6550,6550,6550,6550,0
20241007,160800,2291199820,6550,6550,6550,6550,0
20241007,160700,2291199820,6550,6550,6550,6550,0
20241007,160600,2291199820,6550,6550,6550,6550,0
20241007,160500,2291199820,6550,6550,6550,6550,0
20241007,160400,2291199820,6550,6550,6550,6550,0
20241007,160300,2291199820,6550,6550,6550,6550,0
20241007,160200,2291199820,6550,6550,6550,6550,0
20241007,160100,2291199820,6550,6550,6550,6550,0
20241007,160000,2291199820,6550,6550,6550,6550,0
20241007,155900,2291199820,6550,6550,6550,6550,0
20241007,155800,2291199820,6550,6550,6550,6550,0
20241007,155700,2291199820,6550,6550,6550,6550,0
20241007,155600,2291199820,6550,6550,6550,6550,0
20241007,155500,2291199820,6550,6550,6550,6550,0
20241007,155400,2291199820,6550,6550,6550,6550,0
20241007,155300,2291199820,6550,6550,6550,6550,0
20241007,155200,2291199820,6550,6550,6550,6550,0
20241007,155100,2291199820,6550,6550,6550,6550,0
20241007,155000,2291199820,6550,6550,6550,6550,0
20241007,154900,2291199820,6550,6550,6550,6550,0
20241007,154800,2291199820,6550,6550,6550,6550,0
20241007,154700,2291199820,6550,6550,6550,6550,0
20241007,154600,2291199820,6550,6550,6550,6550,0
20241007,154500,2291199820,6550,6550,6550,6550,0
20241007,154400,2291199820,6550,6550,6550,6550,0
20241007,154300,2291199820,6550,6550,6550,6550,2214
20241007,154200,2291199820,6550,6550,6550,6550,0
20241007,154100,2291199820,6550,6550,6550,6550,0
20241007,154000,2291199820,6550,6550,6550,6550,0
20241007,153900,2291199820,6550,6550,6550,6550,0
20241007,153800,2291199820,6550,6550,6550,6550,0
20241007,153700,2291199820,6550,6550,6550,6550,0
20241007,153600,2291199820,6550,6550,6550,6550,0
20241007,153500,2291199820,6550,6550,6550,6550,0
20241007,153400,2291199820,6550,6550,6550,6550,0
20241007,153300,2291199820,6550,6550,6550,6550,0
20241007,153200,2291199820,6550,6550,6550,6550,0
20241007,153100,2291199820,6550,6550,6550,6550,0
20241007,153000,2291199820,6550,6550,6550,6550,2214
20241007,152900,2276698120,6530,6530,6530,6530,0
20241007,152800,2276698120,6530,6530,6530,6530,0
20241007,152700,2276698120,6530,6530,6530,6530,0
20241007,152600,2276698120,6530,6530,6530,6530,0
20241007,152500,2276698120,6530,6530,6530,6530,0
20241007,152400,2276698120,6530,6530,6530,6530,0
20241007,152300,2276698120,6530,6530,6530,6530,0
20241007,152200,2276698120,6530,6530,6530,6530,0
20241007,152100,2276698120,6530,6530,6530,6530,0
20241007,152000,2276698120,6530,6530,6530,6530,0
20241007,151900,2276698120,6530,6530,6540,6530,2223
20241007,151800,2262181700,6530,6500,6530,6490,4815
20241007,151700,2230789850,6500,6510,6510,6490,511
20241007,151600,2227468560,6490,6520,6520,6490,733
20241007,151500,2222705230,6500,6520,6530,6500,13
20241007,151400,2222620480,6530,6530,6530,6530,0
20241007,151300,2222620480,6530,6510,6530,6500,1293
20241007,151200,2214212900,6520,6520,6520,6520,0
20241007,151100,2214212900,6520,6520,6520,6520,1
20241007,151000,2214206380,6540,6510,6540,6510,1289
20241007,150900,2205787230,6490,6520,6520,6490,584
20241007,150800,2201979640,6550,6550,6550,6550,1652
20241007,150700,2191159040,6540,6530,6540,6520,1346
20241007,150600,2182370530,6550,6520,6550,6520,1143
20241007,150500,2174883970,6510,6480,6510,6470,4869
20241007,150400,2143340760,6470,6490,6490,6470,438
20241007,150300,2140501760,6500,6500,6500,6500,144
20241007,150200,2139565760,6510,6530,6530,6500,636
20241007,150100,2135425460,6530,6540,6540,6500,1550
20241007,150000,2125350030,6520,6570,6570,6500,2352
20241007,145900,2109965080,6570,6560,6580,6530,1915
20241007,145800,2097426640,6570,6560,6580,6560,789
20241007,145700,2092246300,6570,6570,6570,6560,1332
20241007,145600,2083498850,6570,6570,6570,6570,1171
20241007,145500,2075805380,6570,6570,6580,6570,1959
20241007,145400,2062919340,6570,6570,6570,6560,922
20241007,145300,2056867390,6560,6560,6560,6560,486
20241007,145200,2053679230,6560,6570,6570,6560,2333
20241007,145100,2038359030,6570,6580,6580,6570,789
20241007,145000,2033171820,6570,6560,6570,6560,1116
20241007,144900,2025841480,6550,6560,6560,6540,6069
20241007,144800,1986041930,6570,6580,6580,6560,1868
20241007,144700,1973757360,6590,6580,6590,6580,1432
20241007,144600,1964321870,6570,6590,6590,6570,2341
20241007,144500,1948929590,6590,6590,6590,6590,1297
20241007,144400,1940382360,6590,6590,6590,6580,2821
20241007,144300,1921801950,6600,6610,6610,6590,1224
20241007,144200,1913720170,6610,6610,6620,6600,2029
20241007,144100,1900309340,6610,6620,6620,6610,2112
20241007,144000,1886341600,6610,6600,6610,6600,1607
20241007,143900,1875726970,6600,6600,6600,6600,506
20241007,143800,1872387370,6600,6610,6610,6600,842
20241007,143700,1866823230,6600,6600,6610,6600,1861
20241007,143600,1854523030,6600,6600,6610,6600,776
20241007,143500,1849394530,6600,6600,6610,6590,2457
20241007,143400,1833184210,6600,6600,6610,6600,647
20241007,143300,1828910600,6600,6610,6610,6600,1775
20241007,143200,1817193790,6610,6610,6620,6600,2597
20241007,143100,1800024420,6610,6630,6630,6610,2845
20241007,143000,1781181660,6630,6610,6630,6610,3167
20241007,142900,1760216620,6610,6620,6620,6610,1801
20241007,142800,1748308500,6610,6620,6620,6610,2290
20241007,142700,1733150520,6620,6600,6620,6590,2572
20241007,142600,1716140340,6600,6580,6600,6580,6271
20241007,142500,1674775170,6570,6580,6580,6570,1296
20241007,142400,1666247500,6570,6570,6580,6570,955
20241007,142300,1659968650,6560,6580,6580,6560,810
20241007,142200,1654643570,6580,6580,6590,6570,1700
20241007,142100,1643454460,6580,6580,6590,6580,2470
20241007,142000,1627183170,6590,6550,6590,6550,7406
20241007,141900,1578587700,6540,6550,6550,6540,742
20241007,141800,1573728200,6550,6550,6560,6540,1803
20241007,141700,1561923160,6560,6570,6570,6550,2318
20241007,141600,1546717490,6580,6590,6600,6570,1048
20241007,141500,1539814070,6590,6550,6590,6540,8616
20241007,141400,1483205270,6560,6540,6590,6540,6540
20241007,141300,1440255850,6540,6520,6540,6520,3248
20241007,141200,1419022080,6520,6520,6540,6520,3432
20241007,141100,1396635640,6520,6500,6520,6500,1946
20241007,141000,1383954190,6500,6500,6510,6500,1946
20241007,140900,1371299070,6500,6470,6510,6470,13117
20241007,140800,1286041120,6470,6430,6490,6430,7684
20241007,140700,1236416960,6430,6420,6430,6420,855
20241007,140600,1230924410,6420,6400,6420,6400,393
20241007,140500,1228402370,6400,6410,6410,6400,712
20241007,140400,1223839450,6400,6430,6430,6400,1563
20241007,140300,1213825690,6410,6420,6420,6410,912
20241007,140200,1207973650,6420,6420,6420,6420,26
20241007,140100,1207806730,6430,6430,6430,6430,103
20241007,140000,1207144440,6440,6440,6440,6420,781
20241007,135900,1202117990,6440,6440,6440,6440,300
20241007,135800,1200185990,6450,6450,6450,6450,615
20241007,135700,1196219240,6440,6430,6440,6420,927
20241007,135600,1190255920,6450,6450,6450,6430,4573
20241007,135500,1160806850,6450,6450,6450,6450,889
20241007,135400,1155072800,6450,6450,6450,6450,2078
20241007,135300,1141669700,6450,6410,6450,6410,2724
20241007,135200,1124148860,6420,6430,6430,6410,1180
20241007,135100,1116571550,6420,6420,6440,6410,7168
20241007,135000,1070505010,6420,6420,6430,6420,1431
20241007,134900,1061317890,6410,6410,6410,6410,162
20241007,134800,1060279470,6410,6410,6410,6410,1567
20241007,134700,1050235000,6410,6410,6410,6410,53
20241007,134600,1049895270,6400,6400,6410,6400,1074
20241007,134500,1043014570,6400,6390,6400,6390,650
20241007,134400,1038855570,6400,6390,6400,6390,245
20241007,134300,1037288960,6400,6390,6400,6380,527
20241007,134200,1033922840,6400,6390,6400,6390,161
20241007,134100,1032894010,6380,6390,6390,6380,115
20241007,134000,1032159760,6380,6370,6380,6370,660
20241007,133900,1027955160,6380,6380,6380,6380,307
20241007,133800,1025996500,6390,6390,6390,6390,719
20241007,133700,1021402090,6390,6400,6400,6390,854
20241007,133600,1015944330,6400,6400,6410,6400,1669
20241007,133500,1005261720,6400,6420,6420,6400,1664
20241007,133400,994601080,6420,6410,6420,6400,1048
20241007,133300,987880060,6430,6400,6430,6400,4736
20241007,133200,957499330,6400,6390,6400,6390,3525
20241007,133100,934950310,6390,6370,6390,6370,2610
20241007,133000,918306700,6370,6380,6380,6370,1762
20241007,132900,907075140,6380,6360,6380,6360,1097
20241007,132800,900090580,6360,6350,6360,6350,1498
20241007,132700,890563370,6350,6340,6350,6340,1721
20241007,132600,879641670,6340,6320,6340,6320,201
20241007,132500,878371330,6330,6330,6330,6330,646
20241007,132400,874282150,6330,6340,6350,6330,259
20241007,132300,872640160,6330,6330,6330,6330,750
20241007,132200,867892660,6340,6340,6340,6340,5
20241007,132100,867860960,6340,6340,6340,6340,1000
20241007,132000,861520960,6340,6340,6340,6340,170
20241007,131900,860443160,6330,6330,6340,6310,5135
20241007,131800,828008310,6350,6340,6350,6330,380
20241007,131700,825601600,6340,6340,6340,6340,21
20241007,131600,825468460,6350,6350,6350,6350,0
20241007,131500,825468460,6350,6340,6350,6340,126
20241007,131400,824668370,6340,6340,6340,6340,9
20241007,131300,824611310,6350,6330,6350,6330,188
20241007,131200,823421250,6330,6330,6330,6330,0
20241007,131100,823421250,6330,6340,6340,6330,1374
20241007,131000,814721650,6350,6350,6350,6350,100
20241007,130900,814086650,6340,6340,6340,6340,0
20241007,130800,814086650,6340,6340,6340,6340,0
20241007,130700,814086650,6340,6340,6340,6340,100
20241007,130600,813452650,6340,6340,6340,6340,0
20241007,130500,813452650,6340,6340,6340,6340,10
20241007,130400,813389250,6350,6340,6350,6340,60
20241007,130300,813008340,6330,6330,6330,6330,0
20241007,130200,813008340,6330,6350,6360,6330,2973
20241007,130100,794161210,6350,6350,6350,6350,121
20241007,130000,793392860,6350,6350,6350,6350,21
20241007,125900,793259510,6340,6360,6360,6340,3123
20241007,125800,773427470,6360,6360,6360,6360,1
20241007,125700,773421110,6350,6350,6350,6350,177
20241007,125600,772297160,6360,6360,6360,6360,0
20241007,125500,772297160,6360,6350,6360,6350,101
20241007,125400,771654810,6360,6360,6360,6360,1
20241007,125300,771648450,6350,6350,6350,6350,74
20241007,125200,771178550,6350,6350,6350,6350,0
20241007,125100,771178550,6350,6350,6350,6350,200
20241007,125000,769908550,6350,6350,6350,6350,1
20241007,124900,769902200,6350,6350,6350,6350,100
20241007,124800,769267200,6360,6360,6360,6360,0
20241007,124700,769267200,6360,6360,6360,6360,0
20241007,124600,769267200,6360,6360,6360,6360,0
20241007,124500,769267200,6360,6360,6360,6360,0
20241007,124400,769267200,6360,6360,6360,6360,0
20241007,124300,769267200,6360,6360,6360,6360,103
20241007,124200,768612120,6360,6360,6360,6360,300
20241007,124100,766704120,6360,6360,6360,6360,0
20241007,124000,766704120,6360,6360,6360,6360,0
20241007,123900,766704120,6360,6360,6360,6360,201
20241007,123800,765425760,6360,6360,6360,6360,100
20241007,123700,764789760,6360,6360,6360,6360,100
20241007,123600,764153760,6360,6360,6360,6360,0
20241007,123500,764153760,6360,6360,6360,6360,0
20241007,123400,764153760,6360,6360,6360,6360,30
20241007,123300,763962960,6350,6360,6360,6350,58
20241007,123200,763594250,6360,6360,6370,6360,128
20241007,123100,762780160,6370,6370,6370,6370,0
20241007,123000,762780160,6370,6370,6370,6370,19
20241007,122900,762659130,6360,6360,6360,6360,0
20241007,122800,762659130,6360,6360,6360,6360,0
20241007,122700,762659130,6360,6360,6360,6360,21
20241007,122600,762525570,6360,6360,6360,6360,100
20241007,122500,761889570,6360,6360,6360,6360,2
20241007,122400,761876850,6360,6360,6360,6360,162
20241007,122300,760846530,6340,6340,6340,6340,0
20241007,122200,760846530,6340,6340,6340,6340,1
20241007,122100,760840190,6350,6350,6350,6350,950
20241007,122000,754807690,6350,6350,6350,6350,8
20241007,121900,754756890,6360,6360,6360,6360,0
20241007,121800,754756890,6360,6350,6360,6350,4
20241007,121700,754731480,6350,6350,6350,6350,1380
20241007,121600,745968480,6350,6350,6350,6350,47
20241007,121500,745670030,6360,6360,6360,6360,974
20241007,121400,739475390,6360,6360,6360,6360,10
20241007,121300,739411790,6360,6360,6360,6360,100
20241007,121200,738775790,6360,6360,6360,6360,0
20241007,121100,738775790,6360,6360,6360,6360,0
20241007,121000,738775790,6360,6360,6360,6360,100
20241007,120900,738139790,6370,6370,6370,6360,180
20241007,120800,736994190,6370,6370,6370,6370,0
20241007,120700,736994190,6370,6370,6370,6370,50
20241007,120600,736675690,6370,6370,6370,6370,152
20241007,120500,735707450,6370,6370,6370,6370,0
20241007,120400,735707450,6370,6370,6370,6370,0
20241007,120300,735707450,6370,6370,6370,6370,0
20241007,120200,735707450,6370,6370,6370,6370,0
20241007,120100,735707450,6370,6370,6370,6370,10
20241007,120000,735643750,6370,6370,6370,6370,0
20241007,115900,735643750,6370,6370,6370,6370,0
20241007,115800,735643750,6370,6360,6370,6360,20
20241007,115700,735516500,6360,6360,6360,6360,355
20241007,115600,733258700,6360,6360,6360,6360,0
20241007,115500,733258700,6360,6360,6360,6360,1
20241007,115400,733252340,6350,6350,6350,6350,129
20241007,115300,732433190,6350,6360,6360,6350,200
20241007,115200,731162190,6360,6360,6360,6360,0
20241007,115100,731162190,6360,6360,6360,6360,0
20241007,115000,731162190,6360,6360,6360,6360,0
20241007,114900,731162190,6360,6360,6360,6360,64
20241007,114800,730755150,6360,6360,6360,6360,128
20241007,114700,729941070,6360,6360,6360,6360,0
20241007,114600,729941070,6360,6360,6360,6360,200
20241007,114500,728669070,6360,6360,6360,6360,0
20241007,114400,728669070,6360,6360,6360,6360,200
20241007,114300,727397070,6360,6350,6360,6350,217
20241007,114200,726017160,6360,6350,6360,6350,112
20241007,114100,725305720,6350,6340,6350,6340,412
20241007,114000,722693030,6340,6340,6340,6340,26
20241007,113900,722528190,6340,6340,6340,6340,0
20241007,113800,722528190,6340,6340,6340,6340,468
20241007,113700,719561070,6340,6340,6340,6340,0
20241007,113600,719561070,6340,6350,6350,6340,23
20241007,113500,719415230,6350,6340,6350,6340,855
20241007,113400,713987320,6340,6340,6340,6340,370
20241007,113300,711641520,6330,6330,6330,6330,100
20241007,113200,711008520,6330,6330,6330,6330,21
20241007,113100,710875590,6330,6330,6330,6330,0
20241007,113000,710875590,6330,6330,6330,6330,10
20241007,112900,710812290,6330,6330,6330,6330,870
20241007,112800,705305190,6340,6340,6340,6340,42
20241007,112700,705038910,6340,6350,6350,6340,78
20241007,112600,704543740,6350,6340,6350,6340,405
20241007,112500,701975660,6340,6340,6340,6340,336
20241007,112400,699845420,6340,6340,6340,6330,118
20241007,112300,699097800,6340,6340,6340,6330,114
20241007,112200,698375840,6330,6330,6330,6330,0
20241007,112100,698375840,6330,6330,6330,6330,0
20241007,112000,698375840,6330,6350,6350,6330,3372
20241007,111900,677021810,6340,6340,6340,6340,0
20241007,111800,677021810,6340,6340,6340,6340,18
20241007,111700,676907690,6350,6340,6350,6340,1280
20241007,111600,668784690,6340,6340,6340,6340,203
20241007,111500,667497670,6340,6340,6340,6340,183
20241007,111400,666337450,6330,6330,6330,6330,0
20241007,111300,666337450,6330,6330,6330,6330,165
20241007,111200,665293000,6330,6330,6330,6330,40
20241007,111100,665039800,6340,6320,6340,6320,466
20241007,111000,662092680,6320,6320,6320,6320,26
20241007,110900,661928360,6320,6320,6320,6320,500
20241007,110800,658768360,6320,6320,6320,6320,154
20241007,110700,657795080,6340,6330,6340,6330,203
20241007,110600,656510060,6340,6340,6340,6340,0
20241007,110500,656510060,6340,6330,6340,6320,208
20241007,110400,655194210,6310,6320,6320,6310,249
20241007,110300,653622060,6340,6340,6340,6340,74
20241007,110200,653152900,6340,6320,6340,6320,401
20241007,110100,650612560,6320,6350,6350,6320,39
20241007,110000,650364980,6350,6320,6350,6320,1333
20241007,105900,641940060,6350,6350,6350,6350,0
20241007,105800,641940060,6350,6350,6350,6350,0
20241007,105700,641940060,6350,6350,6350,6350,1
20241007,105600,641933710,6320,6320,6320,6320,410
20241007,105500,639342510,6320,6320,6320,6320,0
20241007,105400,639342510,6320,6320,6320,6320,0
20241007,105300,639342510,6320,6320,6320,6320,5
20241007,105200,639310910,6320,6320,6320,6320,2
20241007,105100,639298270,6320,6340,6340,6320,1683
20241007,105000,628635160,6340,6350,6350,6340,727
20241007,104900,624018830,6360,6370,6370,6360,401
20241007,104800,621464470,6360,6360,6360,6360,0
20241007,104700,621464470,6360,6360,6360,6360,0
20241007,104600,621464470,6360,6360,6360,6360,772
20241007,104500,616554550,6340,6350,6350,6340,2200
20241007,104400,602586270,6350,6350,6350,6350,109
20241007,104300,601894120,6360,6360,6360,6360,688
20241007,104200,597518440,6360,6360,6360,6360,0
20241007,104100,597518440,6360,6360,6360,6350,2332
20241007,104000,582693850,6350,6350,6350,6350,0
20241007,103900,582693850,6350,6350,6360,6350,471
20241007,103800,579702680,6360,6360,6360,6360,0
20241007,103700,579702680,6360,6380,6380,6360,737
20241007,103600,575015240,6380,6360,6380,6360,332
20241007,103500,572903480,6350,6350,6350,6350,0
20241007,103400,572903480,6350,6350,6350,6350,18
20241007,103300,572789180,6340,6340,6340,6330,597
20241007,103200,569004370,6350,6360,6360,6350,745
20241007,103100,564273440,6380,6380,6380,6380,62
20241007,103000,563877880,6380,6380,6380,6380,129
20241007,102900,563054860,6380,6350,6380,6350,1669
20241007,102800,552452420,6360,6360,6380,6360,2698
20241007,102700,535292150,6380,6380,6380,6380,2
20241007,102600,535279390,6370,6370,6370,6370,1160
20241007,102500,527890190,6380,6380,6380,6380,159
20241007,102400,526875770,6380,6370,6380,6370,252
20241007,102300,525269520,6380,6380,6380,6380,0
20241007,102200,525269520,6380,6380,6380,6380,20
20241007,102100,525141920,6370,6370,6370,6370,0
20241007,102000,525141920,6370,6370,6370,6370,41
20241007,101900,524880750,6360,6360,6360,6360,150
20241007,101800,523926750,6360,6360,6360,6360,268
20241007,101700,522222270,6350,6350,6350,6350,3
20241007,101600,522203220,6360,6380,6380,6360,3480
20241007,101500,500047720,6380,6380,6380,6380,376
20241007,101400,497648840,6380,6380,6380,6380,150
20241007,101300,496691840,6380,6390,6390,6380,1677
20241007,101200,485986580,6400,6400,6400,6400,201
20241007,101100,484700180,6400,6390,6400,6390,1360
20241007,101000,475996230,6400,6390,6400,6390,915
20241007,100900,470144360,6390,6380,6400,6380,410
20241007,100800,467522460,6390,6390,6400,6390,2561
20241007,100700,451149900,6380,6380,6380,6360,610
20241007,100600,447260100,6370,6380,6380,6370,1750
20241007,100500,436106100,6360,6350,6380,6350,1126
20241007,100400,428935590,6360,6350,6360,6340,1358
20241007,100300,420312930,6350,6320,6350,6320,1008
20241007,100200,413922360,6330,6330,6330,6330,0
20241007,100100,413922360,6330,6320,6330,6320,11
20241007,100000,413852830,6320,6320,6320,6320,20
20241007,095900,413726430,6320,6320,6320,6320,300
20241007,095800,411830430,6320,6320,6320,6320,35
20241007,095700,411609230,6320,6320,6320,6300,733
20241007,095600,406991290,6310,6290,6310,6290,2734
20241007,095500,389764480,6290,6290,6290,6290,1
20241007,095400,389758190,6300,6300,6300,6300,0
20241007,095300,389758190,6300,6300,6300,6280,2185
20241007,095200,376032050,6300,6300,6300,6290,1321
20241007,095100,367719750,6310,6300,6310,6300,295
20241007,095000,365861120,6300,6290,6300,6290,84
20241007,094900,365332660,6280,6280,6280,6280,236
20241007,094800,363850580,6290,6280,6290,6280,153
20241007,094700,362889710,6290,6280,6290,6280,343
20241007,094600,360735660,6300,6310,6310,6290,120
20241007,094500,359980810,6310,6280,6310,6270,1123
20241007,094400,352931730,6280,6280,6280,6280,638
20241007,094300,348925090,6280,6280,6280,6280,258
20241007,094200,347304850,6280,6280,6280,6280,5
20241007,094100,347273450,6280,6280,6290,6280,286
20241007,094000,345477230,6280,6280,6280,6280,846
20241007,093900,340164350,6290,6290,6290,6290,591
20241007,093800,336446960,6310,6310,6310,6310,0
20241007,093700,336446960,6310,6300,6310,6300,33
20241007,093600,336238740,6310,6290,6310,6290,615
20241007,093500,332367620,6300,6310,6310,6300,1572
20241007,093400,322464000,6310,6310,6310,6310,1
20241007,093300,322457690,6310,6310,6310,6310,50
20241007,093200,322142190,6310,6310,6310,6310,153
20241007,093100,321176760,6300,6300,6300,6300,251
20241007,093000,319595460,6300,6300,6300,6300,1
20241007,092900,319589160,6300,6300,6300,6280,350
20241007,092800,317389590,6280,6300,6300,6280,1188
20241007,092700,309916280,6290,6290,6290,6290,0
20241007,092600,309916280,6290,6290,6290,6290,274
20241007,092500,308192820,6290,6310,6310,6290,2606
20241007,092400,291776300,6310,6310,6310,6310,1
20241007,092300,291769990,6310,6310,6310,6310,441
20241007,092200,288987280,6310,6310,6310,6300,2474
20241007,092100,273377910,6320,6320,6320,6310,1082
20241007,092000,266539740,6320,6320,6330,6320,2220
20241007,091900,252487740,6330,6330,6330,6320,827
20241007,091800,247253830,6330,6330,6330,6330,1039
20241007,091700,240676960,6320,6310,6320,6310,968
20241007,091600,234564390,6320,6320,6330,6320,129
20241007,091500,233749100,6330,6320,6330,6300,5767
20241007,091400,197320200,6330,6350,6350,6330,430
20241007,091300,194598260,6350,6330,6350,6330,1980
20241007,091200,182050330,6320,6330,6330,6320,2063
20241007,091100,169001960,6330,6330,6330,6310,1739
20241007,091000,157997470,6300,6320,6330,6300,545
20241007,090900,154561600,6280,6280,6300,6280,2070
20241007,090800,141532660,6260,6250,6260,6240,1538
20241007,090700,131916050,6250,6290,6300,6240,346
20241007,090600,129748550,6300,6250,6300,6210,3088
20241007,090500,110477890,6250,6230,6250,6220,2231
20241007,090400,96589330,6220,6290,6290,6220,4576
20241007,090300,68015580,6330,6320,6340,6290,1842
20241007,090200,56411260,6310,6300,6310,6250,4958
20241007,090100,25324610,6300,6390,6390,6290,1771
20241007,090000,14096600,6390,6410,6420,6390,2202