KissMeData/253590/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211400,30755273080,11550,11550,11550,11550,50855
20241007,211300,30755273080,11550,11550,11550,11550,0
20241007,211200,30755273080,11550,11550,11550,11550,0
20241007,211100,30755273080,11550,11550,11550,11550,0
20241007,211000,30755273080,11550,11550,11550,11550,0
20241007,210900,30755273080,11550,11550,11550,11550,0
20241007,210800,30755273080,11550,11550,11550,11550,0
20241007,210700,30755273080,11550,11550,11550,11550,0
20241007,210600,30755273080,11550,11550,11550,11550,0
20241007,210500,30755273080,11550,11550,11550,11550,0
20241007,210400,30755273080,11550,11550,11550,11550,0
20241007,210300,30755273080,11550,11550,11550,11550,0
20241007,210200,30755273080,11550,11550,11550,11550,0
20241007,210100,30755273080,11550,11550,11550,11550,0
20241007,210000,30755273080,11550,11550,11550,11550,0
20241007,205900,30755273080,11550,11550,11550,11550,0
20241007,205800,30755273080,11550,11550,11550,11550,0
20241007,205700,30755273080,11550,11550,11550,11550,0
20241007,205600,30755273080,11550,11550,11550,11550,0
20241007,205500,30755273080,11550,11550,11550,11550,0
20241007,205400,30755273080,11550,11550,11550,11550,0
20241007,205300,30755273080,11550,11550,11550,11550,0
20241007,205200,30755273080,11550,11550,11550,11550,0
20241007,205100,30755273080,11550,11550,11550,11550,0
20241007,205000,30755273080,11550,11550,11550,11550,0
20241007,204900,30755273080,11550,11550,11550,11550,0
20241007,204800,30755273080,11550,11550,11550,11550,0
20241007,204700,30755273080,11550,11550,11550,11550,0
20241007,204600,30755273080,11550,11550,11550,11550,0
20241007,204500,30755273080,11550,11550,11550,11550,0
20241007,204400,30755273080,11550,11550,11550,11550,50855
20241007,204300,30755273080,11550,11550,11550,11550,0
20241007,204200,30755273080,11550,11550,11550,11550,0
20241007,204100,30755273080,11550,11550,11550,11550,0
20241007,204000,30755273080,11550,11550,11550,11550,0
20241007,203900,30755273080,11550,11550,11550,11550,0
20241007,203800,30755273080,11550,11550,11550,11550,0
20241007,203700,30755273080,11550,11550,11550,11550,0
20241007,203600,30755273080,11550,11550,11550,11550,0
20241007,203500,30755273080,11550,11550,11550,11550,0
20241007,203400,30755273080,11550,11550,11550,11550,0
20241007,203300,30755273080,11550,11550,11550,11550,0
20241007,203200,30755273080,11550,11550,11550,11550,0
20241007,203100,30755273080,11550,11550,11550,11550,0
20241007,203000,30755273080,11550,11550,11550,11550,0
20241007,202900,30755273080,11550,11550,11550,11550,0
20241007,202800,30755273080,11550,11550,11550,11550,0
20241007,202700,30755273080,11550,11550,11550,11550,0
20241007,202600,30755273080,11550,11550,11550,11550,0
20241007,202500,30755273080,11550,11550,11550,11550,0
20241007,202400,30755273080,11550,11550,11550,11550,0
20241007,202300,30755273080,11550,11550,11550,11550,0
20241007,202200,30755273080,11550,11550,11550,11550,0
20241007,202100,30755273080,11550,11550,11550,11550,0
20241007,202000,30755273080,11550,11550,11550,11550,0
20241007,201900,30755273080,11550,11550,11550,11550,0
20241007,201800,30755273080,11550,11550,11550,11550,0
20241007,201700,30755273080,11550,11550,11550,11550,0
20241007,201600,30755273080,11550,11550,11550,11550,0
20241007,201500,30755273080,11550,11550,11550,11550,0
20241007,201400,30755273080,11550,11550,11550,11550,50855
20241007,201300,30755273080,11550,11550,11550,11550,0
20241007,201200,30755273080,11550,11550,11550,11550,0
20241007,201100,30755273080,11550,11550,11550,11550,0
20241007,201000,30755273080,11550,11550,11550,11550,0
20241007,200900,30755273080,11550,11550,11550,11550,0
20241007,200800,30755273080,11550,11550,11550,11550,0
20241007,200700,30755273080,11550,11550,11550,11550,0
20241007,200600,30755273080,11550,11550,11550,11550,0
20241007,200500,30755273080,11550,11550,11550,11550,0
20241007,200400,30755273080,11550,11550,11550,11550,0
20241007,200300,30755273080,11550,11550,11550,11550,0
20241007,200200,30755273080,11550,11550,11550,11550,0
20241007,200100,30755273080,11550,11550,11550,11550,0
20241007,200000,30755273080,11550,11550,11550,11550,0
20241007,195900,30755273080,11550,11550,11550,11550,0
20241007,195800,30755273080,11550,11550,11550,11550,0
20241007,195700,30755273080,11550,11550,11550,11550,0
20241007,195600,30755273080,11550,11550,11550,11550,0
20241007,195500,30755273080,11550,11550,11550,11550,0
20241007,195400,30755273080,11550,11550,11550,11550,0
20241007,195300,30755273080,11550,11550,11550,11550,0
20241007,195200,30755273080,11550,11550,11550,11550,0
20241007,195100,30755273080,11550,11550,11550,11550,0
20241007,195000,30755273080,11550,11550,11550,11550,0
20241007,194900,30755273080,11550,11550,11550,11550,0
20241007,194800,30755273080,11550,11550,11550,11550,0
20241007,194700,30755273080,11550,11550,11550,11550,0
20241007,194600,30755273080,11550,11550,11550,11550,0
20241007,194500,30755273080,11550,11550,11550,11550,0
20241007,194400,30755273080,11550,11550,11550,11550,50855
20241007,194300,30755273080,11550,11550,11550,11550,0
20241007,194200,30755273080,11550,11550,11550,11550,0
20241007,194100,30755273080,11550,11550,11550,11550,0
20241007,194000,30755273080,11550,11550,11550,11550,0
20241007,193900,30755273080,11550,11550,11550,11550,0
20241007,193800,30755273080,11550,11550,11550,11550,0
20241007,193700,30755273080,11550,11550,11550,11550,0
20241007,193600,30755273080,11550,11550,11550,11550,0
20241007,193500,30755273080,11550,11550,11550,11550,0
20241007,193400,30755273080,11550,11550,11550,11550,0
20241007,193300,30755273080,11550,11550,11550,11550,0
20241007,193200,30755273080,11550,11550,11550,11550,0
20241007,193100,30755273080,11550,11550,11550,11550,0
20241007,193000,30755273080,11550,11550,11550,11550,0
20241007,192900,30755273080,11550,11550,11550,11550,0
20241007,192800,30755273080,11550,11550,11550,11550,0
20241007,192700,30755273080,11550,11550,11550,11550,0
20241007,192600,30755273080,11550,11550,11550,11550,0
20241007,192500,30755273080,11550,11550,11550,11550,0
20241007,192400,30755273080,11550,11550,11550,11550,0
20241007,192300,30755273080,11550,11550,11550,11550,0
20241007,192200,30755273080,11550,11550,11550,11550,0
20241007,192100,30755273080,11550,11550,11550,11550,0
20241007,192000,30755273080,11550,11550,11550,11550,0
20241007,191900,30755273080,11550,11550,11550,11550,0
20241007,191800,30755273080,11550,11550,11550,11550,0
20241007,191700,30755273080,11550,11550,11550,11550,0
20241007,191600,30755273080,11550,11550,11550,11550,0
20241007,191500,30755273080,11550,11550,11550,11550,0
20241007,191400,30755273080,11550,11550,11550,11550,50855
20241007,191300,30755273080,11550,11550,11550,11550,0
20241007,191200,30755273080,11550,11550,11550,11550,0
20241007,191100,30755273080,11550,11550,11550,11550,0
20241007,191000,30755273080,11550,11550,11550,11550,0
20241007,190900,30755273080,11550,11550,11550,11550,0
20241007,190800,30755273080,11550,11550,11550,11550,0
20241007,190700,30755273080,11550,11550,11550,11550,0
20241007,190600,30755273080,11550,11550,11550,11550,0
20241007,190500,30755273080,11550,11550,11550,11550,0
20241007,190400,30755273080,11550,11550,11550,11550,0
20241007,190300,30755273080,11550,11550,11550,11550,0
20241007,190200,30755273080,11550,11550,11550,11550,0
20241007,190100,30755273080,11550,11550,11550,11550,0
20241007,190000,30755273080,11550,11550,11550,11550,0
20241007,185900,30755273080,11550,11550,11550,11550,0
20241007,185800,30755273080,11550,11550,11550,11550,0
20241007,185700,30755273080,11550,11550,11550,11550,0
20241007,185600,30755273080,11550,11550,11550,11550,0
20241007,185500,30755273080,11550,11550,11550,11550,0
20241007,185400,30755273080,11550,11550,11550,11550,0
20241007,185300,30755273080,11550,11550,11550,11550,0
20241007,185200,30755273080,11550,11550,11550,11550,0
20241007,185100,30755273080,11550,11550,11550,11550,0
20241007,185000,30755273080,11550,11550,11550,11550,0
20241007,184900,30755273080,11550,11550,11550,11550,0
20241007,184800,30755273080,11550,11550,11550,11550,0
20241007,184700,30755273080,11550,11550,11550,11550,0
20241007,184600,30755273080,11550,11550,11550,11550,0
20241007,184500,30755273080,11550,11550,11550,11550,0
20241007,184400,30755273080,11550,11550,11550,11550,50855
20241007,184300,30755273080,11550,11550,11550,11550,0
20241007,184200,30755273080,11550,11550,11550,11550,0
20241007,184100,30755273080,11550,11550,11550,11550,0
20241007,184000,30755273080,11550,11550,11550,11550,0
20241007,183900,30755273080,11550,11550,11550,11550,0
20241007,183800,30755273080,11550,11550,11550,11550,0
20241007,183700,30755273080,11550,11550,11550,11550,0
20241007,183600,30755273080,11550,11550,11550,11550,0
20241007,183500,30755273080,11550,11550,11550,11550,0
20241007,183400,30755273080,11550,11550,11550,11550,0
20241007,183300,30755273080,11550,11550,11550,11550,0
20241007,183200,30755273080,11550,11550,11550,11550,0
20241007,183100,30755273080,11550,11550,11550,11550,0
20241007,183000,30755273080,11550,11550,11550,11550,0
20241007,182900,30755273080,11550,11550,11550,11550,0
20241007,182800,30755273080,11550,11550,11550,11550,0
20241007,182700,30755273080,11550,11550,11550,11550,0
20241007,182600,30755273080,11550,11550,11550,11550,0
20241007,182500,30755273080,11550,11550,11550,11550,0
20241007,182400,30755273080,11550,11550,11550,11550,0
20241007,182300,30755273080,11550,11550,11550,11550,0
20241007,182200,30755273080,11550,11550,11550,11550,0
20241007,182100,30755273080,11550,11550,11550,11550,0
20241007,182000,30755273080,11550,11550,11550,11550,0
20241007,181900,30755273080,11550,11550,11550,11550,0
20241007,181800,30755273080,11550,11550,11550,11550,0
20241007,181700,30755273080,11550,11550,11550,11550,0
20241007,181600,30755273080,11550,11550,11550,11550,0
20241007,181500,30755273080,11550,11550,11550,11550,0
20241007,181400,30755273080,11550,11550,11550,11550,50855
20241007,181300,30755273080,11550,11550,11550,11550,0
20241007,181200,30755273080,11550,11550,11550,11550,0
20241007,181100,30755273080,11550,11550,11550,11550,0
20241007,181000,30755273080,11550,11550,11550,11550,0
20241007,180900,30755273080,11550,11550,11550,11550,0
20241007,180800,30755273080,11550,11550,11550,11550,0
20241007,180700,30755273080,11550,11550,11550,11550,0
20241007,180600,30755273080,11550,11550,11550,11550,0
20241007,180500,30755273080,11550,11550,11550,11550,0
20241007,180400,30755273080,11550,11550,11550,11550,0
20241007,180300,30755273080,11550,11550,11550,11550,0
20241007,180200,30755273080,11550,11550,11550,11550,0
20241007,180100,30755273080,11550,11550,11550,11550,0
20241007,180000,30755273080,11550,11550,11550,11550,0
20241007,175900,30755273080,11550,11550,11550,11550,0
20241007,175800,30755273080,11550,11550,11550,11550,0
20241007,175700,30755273080,11550,11550,11550,11550,0
20241007,175600,30755273080,11550,11550,11550,11550,0
20241007,175500,30755273080,11550,11550,11550,11550,0
20241007,175400,30755273080,11550,11550,11550,11550,0
20241007,175300,30755273080,11550,11550,11550,11550,0
20241007,175200,30755273080,11550,11550,11550,11550,0
20241007,175100,30755273080,11550,11550,11550,11550,0
20241007,175000,30755273080,11550,11550,11550,11550,0
20241007,174900,30755273080,11550,11550,11550,11550,0
20241007,174800,30755273080,11550,11550,11550,11550,0
20241007,174700,30755273080,11550,11550,11550,11550,0
20241007,174600,30755273080,11550,11550,11550,11550,0
20241007,174500,30755273080,11550,11550,11550,11550,0
20241007,174400,30755273080,11550,11550,11550,11550,50855
20241007,174300,30755273080,11550,11550,11550,11550,0
20241007,174200,30755273080,11550,11550,11550,11550,0
20241007,174100,30755273080,11550,11550,11550,11550,0
20241007,174000,30755273080,11550,11550,11550,11550,0
20241007,173900,30755273080,11550,11550,11550,11550,0
20241007,173800,30755273080,11550,11550,11550,11550,0
20241007,173700,30755273080,11550,11550,11550,11550,0
20241007,173600,30755273080,11550,11550,11550,11550,0
20241007,173500,30755273080,11550,11550,11550,11550,0
20241007,173400,30755273080,11550,11550,11550,11550,0
20241007,173300,30755273080,11550,11550,11550,11550,0
20241007,173200,30755273080,11550,11550,11550,11550,0
20241007,173100,30755273080,11550,11550,11550,11550,0
20241007,173000,30755273080,11550,11550,11550,11550,0
20241007,172900,30755273080,11550,11550,11550,11550,0
20241007,172800,30755273080,11550,11550,11550,11550,0
20241007,172700,30755273080,11550,11550,11550,11550,0
20241007,172600,30755273080,11550,11550,11550,11550,0
20241007,172500,30755273080,11550,11550,11550,11550,0
20241007,172400,30755273080,11550,11550,11550,11550,0
20241007,172300,30755273080,11550,11550,11550,11550,0
20241007,172200,30755273080,11550,11550,11550,11550,0
20241007,172100,30755273080,11550,11550,11550,11550,0
20241007,172000,30755273080,11550,11550,11550,11550,0
20241007,171900,30755273080,11550,11550,11550,11550,0
20241007,171800,30755273080,11550,11550,11550,11550,0
20241007,171700,30755273080,11550,11550,11550,11550,0
20241007,171600,30755273080,11550,11550,11550,11550,0
20241007,171500,30755273080,11550,11550,11550,11550,0
20241007,171400,30755273080,11550,11550,11550,11550,50855
20241007,171300,30755273080,11550,11550,11550,11550,0
20241007,171200,30755273080,11550,11550,11550,11550,0
20241007,171100,30755273080,11550,11550,11550,11550,0
20241007,171000,30755273080,11550,11550,11550,11550,0
20241007,170900,30755273080,11550,11550,11550,11550,0
20241007,170800,30755273080,11550,11550,11550,11550,0
20241007,170700,30755273080,11550,11550,11550,11550,0
20241007,170600,30755273080,11550,11550,11550,11550,0
20241007,170500,30755273080,11550,11550,11550,11550,0
20241007,170400,30755273080,11550,11550,11550,11550,0
20241007,170300,30755273080,11550,11550,11550,11550,0
20241007,170200,30755273080,11550,11550,11550,11550,0
20241007,170100,30755273080,11550,11550,11550,11550,0
20241007,170000,30755273080,11550,11550,11550,11550,0
20241007,165900,30755273080,11550,11550,11550,11550,0
20241007,165800,30755273080,11550,11550,11550,11550,0
20241007,165700,30755273080,11550,11550,11550,11550,0
20241007,165600,30755273080,11550,11550,11550,11550,0
20241007,165500,30755273080,11550,11550,11550,11550,0
20241007,165400,30755273080,11550,11550,11550,11550,0
20241007,165300,30755273080,11550,11550,11550,11550,0
20241007,165200,30755273080,11550,11550,11550,11550,0
20241007,165100,30755273080,11550,11550,11550,11550,0
20241007,165000,30755273080,11550,11550,11550,11550,0
20241007,164900,30755273080,11550,11550,11550,11550,0
20241007,164800,30755273080,11550,11550,11550,11550,0
20241007,164700,30755273080,11550,11550,11550,11550,0
20241007,164600,30755273080,11550,11550,11550,11550,0
20241007,164500,30755273080,11550,11550,11550,11550,0
20241007,164400,30755273080,11550,11550,11550,11550,50855
20241007,164300,30755273080,11550,11550,11550,11550,0
20241007,164200,30755273080,11550,11550,11550,11550,0
20241007,164100,30755273080,11550,11550,11550,11550,0
20241007,164000,30755273080,11550,11550,11550,11550,0
20241007,163900,30755273080,11550,11550,11550,11550,0
20241007,163800,30755273080,11550,11550,11550,11550,0
20241007,163700,30755273080,11550,11550,11550,11550,0
20241007,163600,30755273080,11550,11550,11550,11550,0
20241007,163500,30755273080,11550,11550,11550,11550,0
20241007,163400,30755273080,11550,11550,11550,11550,0
20241007,163300,30755273080,11550,11550,11550,11550,0
20241007,163200,30755273080,11550,11550,11550,11550,0
20241007,163100,30755273080,11550,11550,11550,11550,0
20241007,163000,30755273080,11550,11550,11550,11550,0
20241007,162900,30755273080,11550,11550,11550,11550,0
20241007,162800,30755273080,11550,11550,11550,11550,0
20241007,162700,30755273080,11550,11550,11550,11550,0
20241007,162600,30755273080,11550,11550,11550,11550,0
20241007,162500,30755273080,11550,11550,11550,11550,0
20241007,162400,30755273080,11550,11550,11550,11550,0
20241007,162300,30755273080,11550,11550,11550,11550,0
20241007,162200,30755273080,11550,11550,11550,11550,0
20241007,162100,30755273080,11550,11550,11550,11550,0
20241007,162000,30755273080,11550,11550,11550,11550,0
20241007,161900,30755273080,11550,11550,11550,11550,0
20241007,161800,30755273080,11550,11550,11550,11550,0
20241007,161700,30755273080,11550,11550,11550,11550,0
20241007,161600,30755273080,11550,11550,11550,11550,0
20241007,161500,30755273080,11550,11550,11550,11550,0
20241007,161400,30755273080,11550,11550,11550,11550,50855
20241007,161300,30755273080,11550,11550,11550,11550,0
20241007,161200,30755273080,11550,11550,11550,11550,0
20241007,161100,30755273080,11550,11550,11550,11550,0
20241007,161000,30755273080,11550,11550,11550,11550,0
20241007,160900,30755273080,11550,11550,11550,11550,0
20241007,160800,30755273080,11550,11550,11550,11550,0
20241007,160700,30755273080,11550,11550,11550,11550,0
20241007,160600,30755273080,11550,11550,11550,11550,0
20241007,160500,30755273080,11550,11550,11550,11550,0
20241007,160400,30755273080,11550,11550,11550,11550,0
20241007,160300,30755273080,11550,11550,11550,11550,0
20241007,160200,30755273080,11550,11550,11550,11550,0
20241007,160100,30755273080,11550,11550,11550,11550,0
20241007,160000,30755273080,11550,11550,11550,11550,0
20241007,155900,30755273080,11550,11550,11550,11550,0
20241007,155800,30755273080,11550,11550,11550,11550,0
20241007,155700,30755273080,11550,11550,11550,11550,0
20241007,155600,30755273080,11550,11550,11550,11550,0
20241007,155500,30755273080,11550,11550,11550,11550,0
20241007,155400,30755273080,11550,11550,11550,11550,0
20241007,155300,30755273080,11550,11550,11550,11550,0
20241007,155200,30755273080,11550,11550,11550,11550,0
20241007,155100,30755273080,11550,11550,11550,11550,0
20241007,155000,30755273080,11550,11550,11550,11550,0
20241007,154900,30755273080,11550,11550,11550,11550,0
20241007,154800,30755273080,11550,11550,11550,11550,0
20241007,154700,30755273080,11550,11550,11550,11550,0
20241007,154600,30755273080,11550,11550,11550,11550,0
20241007,154500,30755273080,11550,11550,11550,11550,0
20241007,154400,30755273080,11550,11550,11550,11550,50855
20241007,154300,30755273080,11550,11550,11550,11550,0
20241007,154200,30755273080,11550,11550,11550,11550,0
20241007,154100,30755273080,11550,11550,11550,11550,0
20241007,154000,30755273080,11550,11550,11550,11550,0
20241007,153900,30755273080,11550,11550,11550,11550,0
20241007,153800,30755273080,11550,11550,11550,11550,0
20241007,153700,30755273080,11550,11550,11550,11550,0
20241007,153600,30755273080,11550,11550,11550,11550,0
20241007,153500,30755273080,11550,11550,11550,11550,0
20241007,153400,30755273080,11550,11550,11550,11550,0
20241007,153300,30755273080,11550,11550,11550,11550,0
20241007,153200,30755273080,11550,11550,11550,11550,0
20241007,153100,30755273080,11550,11550,11550,11550,0
20241007,153000,30755273080,11550,11550,11550,11550,50855
20241007,152900,30167897830,11520,11520,11520,11520,0
20241007,152800,30167897830,11520,11520,11520,11520,0
20241007,152700,30167897830,11520,11520,11520,11520,0
20241007,152600,30167897830,11520,11520,11520,11520,0
20241007,152500,30167897830,11520,11520,11520,11520,0
20241007,152400,30167897830,11520,11520,11520,11520,0
20241007,152300,30167897830,11520,11520,11520,11520,0
20241007,152200,30167897830,11520,11520,11520,11520,0
20241007,152100,30167897830,11520,11520,11520,11520,0
20241007,152000,30167897830,11520,11520,11520,11520,0
20241007,151900,30167897830,11520,11500,11530,11500,11761
20241007,151800,30032555390,11510,11500,11520,11490,8771
20241007,151700,29931626710,11500,11500,11510,11490,6408
20241007,151600,29857947150,11510,11480,11510,11470,5625
20241007,151500,29793288560,11470,11450,11480,11430,4770
20241007,151400,29738628200,11450,11440,11450,11430,2569
20241007,151300,29709245010,11430,11460,11460,11430,3896
20241007,151200,29664669200,11460,11430,11460,11430,1467
20241007,151100,29647874290,11440,11450,11470,11430,3214
20241007,151000,29611115270,11460,11460,11470,11440,3401
20241007,150900,29572147000,11460,11470,11470,11450,1717
20241007,150800,29552465400,11460,11470,11480,11420,6953
20241007,150700,29472890920,11470,11450,11470,11440,7771
20241007,150600,29383852380,11450,11450,11460,11450,1799
20241007,150500,29363245800,11450,11450,11460,11440,3037
20241007,150400,29328473300,11460,11470,11470,11460,4030
20241007,150300,29282275410,11480,11480,11490,11470,2522
20241007,150200,29253316030,11480,11470,11480,11470,4750
20241007,150100,29198809970,11470,11480,11490,11470,1344
20241007,150000,29183384710,11490,11500,11510,11470,9128
20241007,145900,29078508260,11510,11510,11520,11500,2866
20241007,145800,29045526920,11510,11490,11510,11490,2934
20241007,145700,29011793020,11490,11500,11520,11490,7954
20241007,145600,28920337740,11500,11490,11500,11490,4548
20241007,145500,28868052890,11480,11480,11490,11480,2378
20241007,145400,28840753030,11480,11470,11480,11470,3795
20241007,145300,28797217210,11470,11470,11470,11460,4019
20241007,145200,28751123190,11460,11470,11470,11460,1884
20241007,145100,28729529940,11470,11440,11470,11440,3892
20241007,145000,28684954630,11440,11420,11440,11400,5903
20241007,144900,28617551210,11420,11420,11430,11410,2786
20241007,144800,28585735080,11420,11440,11440,11400,14706
20241007,144700,28417898770,11440,11450,11460,11440,704
20241007,144600,28409839200,11450,11450,11460,11440,1028
20241007,144500,28398072690,11450,11440,11460,11430,2076
20241007,144400,28374320300,11430,11430,11430,11410,6962
20241007,144300,28294824120,11430,11440,11450,11420,12791
20241007,144200,28148652590,11450,11470,11480,11440,7254
20241007,144100,28065562840,11470,11470,11480,11460,3060
20241007,144000,28030459490,11480,11490,11490,11470,1750
20241007,143900,28010368350,11500,11480,11500,11480,863
20241007,143800,28000459760,11480,11480,11490,11470,1431
20241007,143700,27984034100,11470,11470,11480,11460,2880
20241007,143600,27950987730,11450,11490,11490,11450,6273
20241007,143500,27879060000,11490,11470,11490,11470,2172
20241007,143400,27854129320,11460,11470,11500,11450,5438
20241007,143300,27791797650,11460,11540,11540,11410,34271
20241007,143200,27398535480,11530,11570,11570,11530,11493
20241007,143100,27265822920,11580,11580,11580,11570,610
20241007,143000,27258760220,11580,11580,11590,11570,858
20241007,142900,27248824560,11580,11570,11580,11560,2005
20241007,142800,27225633230,11570,11560,11570,11550,3507
20241007,142700,27185097060,11560,11550,11570,11550,777
20241007,142600,27176116120,11550,11560,11590,11550,2307
20241007,142500,27149451750,11550,11590,11600,11550,11302
20241007,142400,27018770240,11590,11560,11590,11560,1374
20241007,142300,27002868470,11570,11580,11590,11570,2698
20241007,142200,26971635940,11580,11600,11600,11570,6450
20241007,142100,26896930910,11600,11580,11600,11580,3546
20241007,142000,26855834470,11580,11570,11600,11560,1386
20241007,141900,26839793960,11560,11570,11570,11560,5271
20241007,141800,26778844720,11580,11590,11590,11560,1320
20241007,141700,26763566280,11590,11570,11590,11560,10279
20241007,141600,26644618270,11580,11610,11630,11580,10109
20241007,141500,26527458570,11610,11620,11620,11610,2031
20241007,141400,26503870170,11620,11600,11630,11600,2153
20241007,141300,26478863290,11610,11600,11610,11600,1313
20241007,141200,26463631880,11610,11610,11620,11600,3261
20241007,141100,26425792000,11610,11610,11630,11600,753
20241007,141000,26417046750,11600,11630,11640,11600,5734
20241007,140900,26350440410,11630,11640,11640,11620,1743
20241007,140800,26330159130,11640,11600,11640,11590,9059
20241007,140700,26224960030,11600,11610,11620,11600,5636
20241007,140600,26159529900,11620,11620,11630,11600,2983
20241007,140500,26124894410,11620,11620,11640,11620,2001
20241007,140400,26101629710,11620,11600,11620,11600,6553
20241007,140300,26025578810,11600,11630,11630,11600,5820
20241007,140200,25957960720,11630,11670,11670,11630,18536
20241007,140100,25742094410,11670,11650,11680,11650,8722
20241007,140000,25640320740,11660,11640,11660,11630,8096
20241007,135900,25546032170,11640,11600,11650,11600,4779
20241007,135800,25490470650,11610,11580,11610,11580,1854
20241007,135700,25468969420,11580,11620,11630,11580,3791
20241007,135600,25424937210,11620,11600,11620,11580,4447
20241007,135500,25373330960,11600,11600,11600,11590,1930
20241007,135400,25350942990,11590,11580,11610,11580,1306
20241007,135300,25335800320,11560,11570,11610,11560,3992
20241007,135200,25289602390,11560,11580,11590,11550,8072
20241007,135100,25196260550,11570,11610,11610,11570,11009
20241007,135000,25068646730,11630,11610,11630,11600,3218
20241007,134900,25031301510,11630,11650,11680,11600,26902
20241007,134800,24717355290,11640,11590,11650,11570,15954
20241007,134700,24532128710,11600,11570,11600,11570,1808
20241007,134600,24511177700,11580,11580,11590,11570,1756
20241007,134500,24490848970,11580,11580,11590,11570,5901
20241007,134400,24422518190,11580,11610,11620,11570,6594
20241007,134300,24346032960,11610,11580,11620,11580,9398
20241007,134200,24236993090,11570,11550,11570,11510,12868
20241007,134100,24088575960,11550,11580,11590,11550,19389
20241007,134000,23864356570,11580,11620,11620,11580,14899
20241007,133900,23691603220,11610,11640,11650,11610,17872
20241007,133800,23483751340,11640,11670,11680,11640,19141
20241007,133700,23260681630,11670,11640,11680,11630,7672
20241007,133600,23171303670,11640,11660,11700,11610,25062
20241007,133500,22879043240,11660,11660,11720,11650,36944
20241007,133400,22447255530,11650,11670,11670,11620,17756
20241007,133300,22240552490,11670,11620,11700,11590,39877
20241007,133200,21775138280,11580,11640,11660,11580,14250
20241007,133100,21609577530,11640,11640,11680,11570,29749
20241007,133000,21263609950,11640,11700,11700,11590,51776
20241007,132900,20660595590,11700,11610,11740,11600,121803
20241007,132800,19237656140,11610,11570,11610,11570,9821
20241007,132700,19123715350,11610,11550,11610,11530,25750
20241007,132600,18825469100,11550,11530,11550,11520,4513
20241007,132500,18773433360,11530,11550,11550,11530,1398
20241007,132400,18757303120,11540,11520,11550,11510,6230
20241007,132300,18685451190,11510,11500,11510,11490,1367
20241007,132200,18669731610,11490,11520,11520,11490,3036
20241007,132100,18634784850,11510,11500,11510,11490,3962
20241007,132000,18589203720,11500,11480,11500,11480,1392
20241007,131900,18573212290,11470,11430,11470,11430,963
20241007,131800,18562188200,11430,11440,11440,11430,879
20241007,131700,18552138970,11440,11420,11440,11420,704
20241007,131600,18544092480,11420,11450,11450,11420,3589
20241007,131500,18503068830,11450,11450,11450,11450,13
20241007,131400,18502919980,11450,11440,11470,11440,2263
20241007,131300,18476990650,11440,11420,11440,11410,1925
20241007,131200,18455003790,11420,11430,11430,11410,4524
20241007,131100,18403342470,11430,11430,11450,11430,2887
20241007,131000,18370331440,11430,11430,11430,11420,1512
20241007,130900,18353052500,11430,11440,11450,11430,4116
20241007,130800,18305985190,11440,11460,11460,11440,3432
20241007,130700,18266682020,11460,11480,11480,11460,49
20241007,130600,18266119640,11480,11470,11480,11460,309
20241007,130500,18262575570,11460,11460,11460,11450,1235
20241007,130400,18248422670,11440,11450,11460,11440,1039
20241007,130300,18236527780,11450,11440,11450,11440,2775
20241007,130200,18204773760,11440,11460,11460,11440,5760
20241007,130100,18138850800,11450,11450,11450,11450,1305
20241007,130000,18123908550,11450,11460,11480,11450,1846
20241007,125900,18102758530,11460,11460,11490,11460,198
20241007,125800,18100489390,11450,11500,11510,11450,7228
20241007,125700,18017552310,11510,11530,11530,11490,769
20241007,125600,18008705980,11520,11500,11520,11490,2377
20241007,125500,17981336290,11500,11470,11500,11470,2368
20241007,125400,17954133900,11470,11460,11470,11460,286
20241007,125300,17950853550,11460,11460,11490,11450,4900
20241007,125200,17894738150,11490,11460,11490,11440,2758
20241007,125100,17863156730,11460,11490,11490,11460,850
20241007,125000,17853409300,11490,11480,11490,11450,8695
20241007,124900,17753737090,11490,11500,11510,11490,2051
20241007,124800,17730164170,11500,11520,11520,11500,7375
20241007,124700,17645319340,11520,11530,11530,11520,1075
20241007,124600,17632933680,11520,11520,11520,11510,588
20241007,124500,17626160130,11520,11530,11530,11520,200
20241007,124400,17623855920,11520,11530,11530,11510,568
20241007,124300,17617312880,11520,11520,11520,11510,1010
20241007,124200,17605685700,11510,11520,11520,11510,630
20241007,124100,17598432450,11520,11520,11530,11510,1471
20241007,124000,17581489780,11520,11530,11530,11510,840
20241007,123900,17571818770,11530,11530,11530,11510,1410
20241007,123800,17555588130,11530,11500,11530,11500,1702
20241007,123700,17535994770,11500,11510,11510,11500,1393
20241007,123600,17519968800,11500,11520,11530,11500,2518
20241007,123500,17490993180,11530,11510,11530,11500,1693
20241007,123400,17471516480,11500,11520,11520,11500,3914
20241007,123300,17426478870,11520,11550,11550,11520,2815
20241007,123200,17394023210,11530,11550,11550,11530,2373
20241007,123100,17366627780,11540,11550,11560,11540,1322
20241007,123000,17351361050,11550,11580,11590,11550,8623
20241007,122900,17251645530,11580,11580,11580,11560,2602
20241007,122800,17221526110,11570,11570,11570,11550,3054
20241007,122700,17186214480,11570,11560,11570,11550,1541
20241007,122600,17168397270,11560,11520,11560,11510,2965
20241007,122500,17134223700,11520,11540,11540,11510,1437
20241007,122400,17117657180,11540,11560,11560,11530,1449
20241007,122300,17100924930,11560,11520,11570,11520,13089
20241007,122200,16949866830,11520,11550,11550,11510,7909
20241007,122100,16858695810,11550,11550,11560,11540,3410
20241007,122000,16819325510,11550,11580,11580,11550,3607
20241007,121900,16777625830,11580,11600,11610,11570,7874
20241007,121800,16686352090,11610,11590,11620,11590,19234
20241007,121700,16463194110,11590,11550,11600,11550,17356
20241007,121600,16262230920,11550,11530,11560,11520,5474
20241007,121500,16199048550,11530,11480,11570,11480,16244
20241007,121400,16011751530,11480,11490,11490,11480,3404
20241007,121300,15972645870,11490,11460,11490,11440,3563
20241007,121200,15931774260,11440,11420,11450,11410,2340
20241007,121100,15905016690,11400,11390,11430,11390,870
20241007,121000,15895098640,11400,11430,11430,11390,9653
20241007,120900,15785006560,11430,11440,11440,11420,2334
20241007,120800,15758341080,11420,11440,11450,11420,2009
20241007,120700,15735354150,11440,11420,11440,11420,864
20241007,120600,15725478880,11420,11410,11420,11410,1859
20241007,120500,15704258320,11410,11430,11450,11410,3170
20241007,120400,15668059110,11450,11430,11450,11420,1094
20241007,120300,15655553880,11420,11440,11450,11410,3882
20241007,120200,15611211650,11450,11450,11460,11430,2598
20241007,120100,15581480560,11450,11420,11460,11420,3593
20241007,120000,15540407960,11420,11440,11440,11410,7154
20241007,115900,15458676940,11440,11470,11470,11430,7581
20241007,115800,15371878600,11470,11490,11490,11460,1788
20241007,115700,15351353640,11490,11510,11520,11450,15579
20241007,115600,15172454030,11510,11530,11570,11510,9783
20241007,115500,15059766600,11530,11530,11570,11530,8228
20241007,115400,14964786390,11530,11580,11600,11530,24218
20241007,115300,14684824970,11580,11550,11580,11540,8694
20241007,115200,14584218740,11550,11570,11570,11540,5448
20241007,115100,14521230060,11530,11560,11560,11520,17117
20241007,115000,14323590090,11550,11620,11630,11550,48885
20241007,114900,13756830040,11620,11520,11620,11520,44262
20241007,114800,13244253490,11530,11540,11560,11510,21963
20241007,114700,12990869810,11550,11540,11550,11510,18550
20241007,114600,12776891900,11530,11500,11540,11500,17007
20241007,114500,12581085040,11500,11490,11500,11480,9048
20241007,114400,12477096050,11490,11470,11490,11470,8012
20241007,114300,12385103310,11470,11430,11480,11420,11256
20241007,114200,12256199270,11420,11420,11430,11420,2752
20241007,114100,12224766310,11410,11420,11420,11410,1818
20241007,114000,12204017530,11420,11400,11420,11400,338
20241007,113900,12200162430,11400,11410,11410,11400,1975
20241007,113800,12177639250,11410,11390,11410,11380,712
20241007,113700,12169531530,11400,11390,11400,11380,1098
20241007,113600,12157031790,11390,11390,11400,11390,1417
20241007,113500,12140891840,11400,11390,11400,11390,1254
20241007,113400,12126604430,11390,11400,11400,11390,1845
20241007,113300,12105589040,11390,11400,11400,11390,2365
20241007,113200,12078642460,11400,11400,11400,11390,2447
20241007,113100,12050767430,11400,11390,11400,11390,487
20241007,113000,12045220260,11390,11400,11410,11390,2156
20241007,112900,12020655700,11400,11400,11400,11390,1680
20241007,112800,12001518080,11400,11400,11410,11400,304
20241007,112700,11998052440,11410,11400,11410,11400,1812
20241007,112600,11977395630,11400,11410,11430,11400,347
20241007,112500,11973435590,11420,11420,11420,11410,757
20241007,112400,11964790740,11420,11420,11420,11420,1282
20241007,112300,11950150300,11410,11400,11410,11400,402
20241007,112200,11945567470,11390,11410,11420,11390,1728
20241007,112100,11925862210,11410,11400,11410,11400,2950
20241007,112000,11892218910,11400,11380,11400,11380,887
20241007,111900,11882118860,11380,11390,11390,11380,665
20241007,111800,11874548550,11390,11380,11390,11380,581
20241007,111700,11867936710,11370,11370,11370,11360,1716
20241007,111600,11848434460,11370,11370,11380,11370,332
20241007,111500,11844658820,11370,11370,11380,11370,906
20241007,111400,11834357500,11370,11380,11380,11370,1407
20241007,111300,11818353100,11380,11390,11390,11370,3210
20241007,111200,11781814970,11390,11390,11390,11390,445
20241007,111100,11776746420,11390,11410,11410,11390,3332
20241007,111000,11738762900,11410,11410,11420,11410,60
20241007,110900,11738078000,11410,11420,11420,11410,1050
20241007,110800,11726090870,11420,11430,11430,11420,659
20241007,110700,11718562620,11430,11420,11430,11400,2843
20241007,110600,11686115400,11420,11430,11430,11410,1230
20241007,110500,11672071280,11430,11420,11430,11420,4271
20241007,110400,11623294530,11420,11400,11420,11400,910
20241007,110300,11612915790,11400,11380,11400,11370,1764
20241007,110200,11592842620,11370,11370,11370,11360,2131
20241007,110100,11568621090,11380,11370,11380,11360,863
20241007,110000,11558808480,11370,11390,11390,11370,1223
20241007,105900,11544898390,11380,11380,11380,11370,575
20241007,105800,11538355790,11370,11390,11390,11370,848
20241007,105700,11528711790,11390,11370,11390,11360,3090
20241007,105600,11493552060,11370,11380,11380,11360,271
20241007,105500,11490471740,11380,11380,11380,11330,4932
20241007,105400,11434530250,11360,11390,11390,11360,788
20241007,105300,11425563060,11380,11340,11390,11340,4136
20241007,105200,11378566740,11330,11350,11350,11330,5878
20241007,105100,11311905120,11350,11360,11370,11350,495
20241007,105000,11306284690,11370,11360,11370,11340,1865
20241007,104900,11285117510,11350,11390,11390,11350,4871
20241007,104800,11229765570,11380,11420,11420,11370,4672
20241007,104700,11176603340,11420,11400,11430,11390,2376
20241007,104600,11149539600,11400,11390,11430,11390,444
20241007,104500,11144467410,11390,11390,11390,11380,3637
20241007,104400,11103042420,11400,11400,11400,11390,6660
20241007,104300,11027120960,11400,11420,11420,11400,4572
20241007,104200,10974962950,11410,11440,11450,11410,2915
20241007,104100,10941668540,11440,11430,11440,11430,748
20241007,104000,10933112030,11440,11440,11440,11430,1281
20241007,103900,10918457500,11440,11460,11460,11440,546
20241007,103800,10912208380,11460,11460,11460,11440,5674
20241007,103700,10847236790,11460,11460,11460,11450,3016
20241007,103600,10812679720,11470,11450,11470,11450,4472
20241007,103500,10761467360,11450,11430,11450,11420,1916
20241007,103400,10739559050,11430,11430,11440,11430,413
20241007,103300,10734837210,11430,11430,11450,11430,778
20241007,103200,10725943840,11430,11430,11450,11430,2307
20241007,103100,10699552000,11430,11450,11450,11420,1281
20241007,103000,10684907660,11440,11420,11450,11420,1879
20241007,102900,10663436980,11420,11420,11430,11410,2023
20241007,102800,10640324180,11430,11460,11460,11420,1787
20241007,102700,10619872810,11460,11450,11470,11450,1307
20241007,102600,10604896540,11450,11450,11460,11420,2982
20241007,102500,10570780020,11480,11460,11490,11460,3305
20241007,102400,10532871120,11470,11490,11490,11440,2871
20241007,102300,10499956130,11480,11440,11500,11440,16276
20241007,102200,10312987610,11480,11400,11480,11380,6872
20241007,102100,10234394410,11400,11400,11410,11400,1751
20241007,102000,10214424590,11400,11400,11410,11390,2480
20241007,101900,10186150630,11410,11380,11410,11370,6474
20241007,101800,10112501540,11390,11410,11420,11390,1620
20241007,101700,10094043910,11400,11430,11430,11370,12141
20241007,101600,9955651020,11430,11410,11430,11410,1999
20241007,101500,9932834370,11410,11400,11420,11390,4575
20241007,101400,9880674560,11400,11470,11480,11400,11834
20241007,101300,9745313970,11470,11460,11490,11460,9410
20241007,101200,9637355560,11470,11500,11510,11450,25596
20241007,101100,9343418560,11500,11450,11500,11450,37249
20241007,101000,8915720190,11460,11420,11460,11420,22953
20241007,100900,8653141160,11430,11430,11440,11420,14341
20241007,100800,8489206580,11430,11380,11440,11380,12339
20241007,100700,8348403100,11380,11370,11380,11350,3295
20241007,100600,8310939670,11370,11370,11380,11370,2364
20241007,100500,8284054570,11370,11370,11380,11370,4461
20241007,100400,8233305600,11370,11350,11370,11350,4567
20241007,100300,8181467030,11350,11370,11390,11350,8923
20241007,100200,8079992070,11370,11370,11420,11370,26305
20241007,100100,7780246900,11370,11370,11370,11330,12919
20241007,100000,7633637020,11380,11330,11380,11300,17006
20241007,095900,7440681600,11330,11330,11340,11320,7374
20241007,095800,7357127220,11340,11340,11350,11330,7260
20241007,095700,7274837300,11330,11270,11370,11270,27722
20241007,095600,6960665650,11280,11250,11300,11250,16829
20241007,095500,6770912650,11240,11240,11250,11220,3738
20241007,095400,6728898920,11240,11220,11250,11190,3368
20241007,095300,6691105490,11220,11240,11250,11220,7514
20241007,095200,6606661120,11240,11190,11290,11190,14617
20241007,095100,6442343330,11180,11140,11180,11130,7510
20241007,095000,6358576840,11130,11150,11150,11130,2350
20241007,094900,6332401140,11150,11130,11160,11130,2375
20241007,094800,6305942460,11140,11120,11140,11070,2354
20241007,094700,6279793960,11120,11100,11130,11060,2625
20241007,094600,6250657620,11070,11080,11100,11050,6145
20241007,094500,6182619870,11060,11070,11090,11060,7674
20241007,094400,6097664150,11070,11090,11100,11070,3376
20241007,094300,6060257820,11090,11100,11110,11080,1831
20241007,094200,6039962310,11100,11110,11120,11080,1627
20241007,094100,6021896530,11110,11090,11120,11070,4137
20241007,094000,5975977110,11090,11060,11090,11040,6362
20241007,093900,5905626680,11050,11050,11080,11050,8855
20241007,093800,5807731350,11050,11100,11100,11050,3962
20241007,093700,5763867460,11100,11100,11110,11050,14952
20241007,093600,5598243370,11100,11110,11120,11100,5845
20241007,093500,5533341950,11110,11130,11130,11100,5506
20241007,093400,5472180850,11130,11100,11140,11090,3864
20241007,093300,5429209960,11100,11080,11120,11050,12981
20241007,093200,5285396900,11080,11130,11130,11050,26970
20241007,093100,4986280970,11130,11190,11190,11120,34270
20241007,093000,4604105750,11190,11210,11210,11180,10693
20241007,092900,4484484620,11210,11210,11210,11200,12200
20241007,092800,4347791710,11210,11220,11240,11210,1953
20241007,092700,4325883260,11220,11240,11240,11210,8235
20241007,092600,4233473700,11230,11240,11240,11220,4075
20241007,092500,4187707760,11240,11250,11250,11230,7182
20241007,092400,4107013610,11250,11250,11270,11250,2155
20241007,092300,4082768880,11250,11270,11270,11240,4921
20241007,092200,4027391490,11270,11260,11280,11250,1197
20241007,092100,4013909370,11260,11280,11280,11240,6045
20241007,092000,3945893760,11280,11310,11340,11260,9426
20241007,091900,3839459850,11350,11310,11350,11290,5002
20241007,091800,3782822800,11300,11320,11330,11290,1975
20241007,091700,3760488820,11330,11300,11340,11270,2685
20241007,091600,3730100010,11290,11260,11290,11240,3473
20241007,091500,3690968560,11250,11280,11280,11240,8832
20241007,091400,3591615450,11280,11350,11350,11270,16078
20241007,091300,3409883050,11350,11320,11370,11320,9028
20241007,091200,3307458130,11320,11310,11330,11280,10107
20241007,091100,3193147290,11310,11260,11320,11260,4216
20241007,091000,3145541760,11270,11310,11310,11250,3201
20241007,090900,3109437000,11310,11260,11330,11220,18730
20241007,090800,2897972270,11260,11280,11280,11230,6963
20241007,090700,2819663190,11280,11230,11300,11210,11127
20241007,090600,2694280750,11240,11210,11240,11170,26583
20241007,090500,2396430850,11170,11250,11270,11170,29646
20241007,090400,2063826620,11260,11300,11300,11250,22638
20241007,090300,1808586940,11300,11290,11360,11280,15492
20241007,090200,1633638840,11290,11300,11320,11280,21459
20241007,090100,1391326350,11290,11350,11410,11290,27415
20241007,090000,1080280140,11350,11380,11450,11330,94733