KissMeData/356860/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214500,658769810,13270,13270,13270,13270,1192
20241007,214400,658769810,13270,13270,13270,13270,0
20241007,214300,658769810,13270,13270,13270,13270,0
20241007,214200,658769810,13270,13270,13270,13270,0
20241007,214100,658769810,13270,13270,13270,13270,0
20241007,214000,658769810,13270,13270,13270,13270,0
20241007,213900,658769810,13270,13270,13270,13270,0
20241007,213800,658769810,13270,13270,13270,13270,0
20241007,213700,658769810,13270,13270,13270,13270,0
20241007,213600,658769810,13270,13270,13270,13270,0
20241007,213500,658769810,13270,13270,13270,13270,0
20241007,213400,658769810,13270,13270,13270,13270,0
20241007,213300,658769810,13270,13270,13270,13270,0
20241007,213200,658769810,13270,13270,13270,13270,0
20241007,213100,658769810,13270,13270,13270,13270,0
20241007,213000,658769810,13270,13270,13270,13270,0
20241007,212900,658769810,13270,13270,13270,13270,0
20241007,212800,658769810,13270,13270,13270,13270,0
20241007,212700,658769810,13270,13270,13270,13270,0
20241007,212600,658769810,13270,13270,13270,13270,0
20241007,212500,658769810,13270,13270,13270,13270,0
20241007,212400,658769810,13270,13270,13270,13270,0
20241007,212300,658769810,13270,13270,13270,13270,0
20241007,212200,658769810,13270,13270,13270,13270,0
20241007,212100,658769810,13270,13270,13270,13270,0
20241007,212000,658769810,13270,13270,13270,13270,0
20241007,211900,658769810,13270,13270,13270,13270,0
20241007,211800,658769810,13270,13270,13270,13270,0
20241007,211700,658769810,13270,13270,13270,13270,0
20241007,211600,658769810,13270,13270,13270,13270,0
20241007,211500,658769810,13270,13270,13270,13270,1192
20241007,211400,658769810,13270,13270,13270,13270,0
20241007,211300,658769810,13270,13270,13270,13270,0
20241007,211200,658769810,13270,13270,13270,13270,0
20241007,211100,658769810,13270,13270,13270,13270,0
20241007,211000,658769810,13270,13270,13270,13270,0
20241007,210900,658769810,13270,13270,13270,13270,0
20241007,210800,658769810,13270,13270,13270,13270,0
20241007,210700,658769810,13270,13270,13270,13270,0
20241007,210600,658769810,13270,13270,13270,13270,0
20241007,210500,658769810,13270,13270,13270,13270,0
20241007,210400,658769810,13270,13270,13270,13270,0
20241007,210300,658769810,13270,13270,13270,13270,0
20241007,210200,658769810,13270,13270,13270,13270,0
20241007,210100,658769810,13270,13270,13270,13270,0
20241007,210000,658769810,13270,13270,13270,13270,0
20241007,205900,658769810,13270,13270,13270,13270,0
20241007,205800,658769810,13270,13270,13270,13270,0
20241007,205700,658769810,13270,13270,13270,13270,0
20241007,205600,658769810,13270,13270,13270,13270,0
20241007,205500,658769810,13270,13270,13270,13270,0
20241007,205400,658769810,13270,13270,13270,13270,0
20241007,205300,658769810,13270,13270,13270,13270,0
20241007,205200,658769810,13270,13270,13270,13270,0
20241007,205100,658769810,13270,13270,13270,13270,0
20241007,205000,658769810,13270,13270,13270,13270,0
20241007,204900,658769810,13270,13270,13270,13270,0
20241007,204800,658769810,13270,13270,13270,13270,0
20241007,204700,658769810,13270,13270,13270,13270,0
20241007,204600,658769810,13270,13270,13270,13270,0
20241007,204500,658769810,13270,13270,13270,13270,1192
20241007,204400,658769810,13270,13270,13270,13270,0
20241007,204300,658769810,13270,13270,13270,13270,0
20241007,204200,658769810,13270,13270,13270,13270,0
20241007,204100,658769810,13270,13270,13270,13270,0
20241007,204000,658769810,13270,13270,13270,13270,0
20241007,203900,658769810,13270,13270,13270,13270,0
20241007,203800,658769810,13270,13270,13270,13270,0
20241007,203700,658769810,13270,13270,13270,13270,0
20241007,203600,658769810,13270,13270,13270,13270,0
20241007,203500,658769810,13270,13270,13270,13270,0
20241007,203400,658769810,13270,13270,13270,13270,0
20241007,203300,658769810,13270,13270,13270,13270,0
20241007,203200,658769810,13270,13270,13270,13270,0
20241007,203100,658769810,13270,13270,13270,13270,0
20241007,203000,658769810,13270,13270,13270,13270,0
20241007,202900,658769810,13270,13270,13270,13270,0
20241007,202800,658769810,13270,13270,13270,13270,0
20241007,202700,658769810,13270,13270,13270,13270,0
20241007,202600,658769810,13270,13270,13270,13270,0
20241007,202500,658769810,13270,13270,13270,13270,0
20241007,202400,658769810,13270,13270,13270,13270,0
20241007,202300,658769810,13270,13270,13270,13270,0
20241007,202200,658769810,13270,13270,13270,13270,0
20241007,202100,658769810,13270,13270,13270,13270,0
20241007,202000,658769810,13270,13270,13270,13270,0
20241007,201900,658769810,13270,13270,13270,13270,0
20241007,201800,658769810,13270,13270,13270,13270,0
20241007,201700,658769810,13270,13270,13270,13270,0
20241007,201600,658769810,13270,13270,13270,13270,0
20241007,201500,658769810,13270,13270,13270,13270,1192
20241007,201400,658769810,13270,13270,13270,13270,0
20241007,201300,658769810,13270,13270,13270,13270,0
20241007,201200,658769810,13270,13270,13270,13270,0
20241007,201100,658769810,13270,13270,13270,13270,0
20241007,201000,658769810,13270,13270,13270,13270,0
20241007,200900,658769810,13270,13270,13270,13270,0
20241007,200800,658769810,13270,13270,13270,13270,0
20241007,200700,658769810,13270,13270,13270,13270,0
20241007,200600,658769810,13270,13270,13270,13270,0
20241007,200500,658769810,13270,13270,13270,13270,0
20241007,200400,658769810,13270,13270,13270,13270,0
20241007,200300,658769810,13270,13270,13270,13270,0
20241007,200200,658769810,13270,13270,13270,13270,0
20241007,200100,658769810,13270,13270,13270,13270,0
20241007,200000,658769810,13270,13270,13270,13270,0
20241007,195900,658769810,13270,13270,13270,13270,0
20241007,195800,658769810,13270,13270,13270,13270,0
20241007,195700,658769810,13270,13270,13270,13270,0
20241007,195600,658769810,13270,13270,13270,13270,0
20241007,195500,658769810,13270,13270,13270,13270,0
20241007,195400,658769810,13270,13270,13270,13270,0
20241007,195300,658769810,13270,13270,13270,13270,0
20241007,195200,658769810,13270,13270,13270,13270,0
20241007,195100,658769810,13270,13270,13270,13270,0
20241007,195000,658769810,13270,13270,13270,13270,0
20241007,194900,658769810,13270,13270,13270,13270,0
20241007,194800,658769810,13270,13270,13270,13270,0
20241007,194700,658769810,13270,13270,13270,13270,0
20241007,194600,658769810,13270,13270,13270,13270,0
20241007,194500,658769810,13270,13270,13270,13270,1192
20241007,194400,658769810,13270,13270,13270,13270,0
20241007,194300,658769810,13270,13270,13270,13270,0
20241007,194200,658769810,13270,13270,13270,13270,0
20241007,194100,658769810,13270,13270,13270,13270,0
20241007,194000,658769810,13270,13270,13270,13270,0
20241007,193900,658769810,13270,13270,13270,13270,0
20241007,193800,658769810,13270,13270,13270,13270,0
20241007,193700,658769810,13270,13270,13270,13270,0
20241007,193600,658769810,13270,13270,13270,13270,0
20241007,193500,658769810,13270,13270,13270,13270,0
20241007,193400,658769810,13270,13270,13270,13270,0
20241007,193300,658769810,13270,13270,13270,13270,0
20241007,193200,658769810,13270,13270,13270,13270,0
20241007,193100,658769810,13270,13270,13270,13270,0
20241007,193000,658769810,13270,13270,13270,13270,0
20241007,192900,658769810,13270,13270,13270,13270,0
20241007,192800,658769810,13270,13270,13270,13270,0
20241007,192700,658769810,13270,13270,13270,13270,0
20241007,192600,658769810,13270,13270,13270,13270,0
20241007,192500,658769810,13270,13270,13270,13270,0
20241007,192400,658769810,13270,13270,13270,13270,0
20241007,192300,658769810,13270,13270,13270,13270,0
20241007,192200,658769810,13270,13270,13270,13270,0
20241007,192100,658769810,13270,13270,13270,13270,0
20241007,192000,658769810,13270,13270,13270,13270,0
20241007,191900,658769810,13270,13270,13270,13270,0
20241007,191800,658769810,13270,13270,13270,13270,0
20241007,191700,658769810,13270,13270,13270,13270,0
20241007,191600,658769810,13270,13270,13270,13270,0
20241007,191500,658769810,13270,13270,13270,13270,1192
20241007,191400,658769810,13270,13270,13270,13270,0
20241007,191300,658769810,13270,13270,13270,13270,0
20241007,191200,658769810,13270,13270,13270,13270,0
20241007,191100,658769810,13270,13270,13270,13270,0
20241007,191000,658769810,13270,13270,13270,13270,0
20241007,190900,658769810,13270,13270,13270,13270,0
20241007,190800,658769810,13270,13270,13270,13270,0
20241007,190700,658769810,13270,13270,13270,13270,0
20241007,190600,658769810,13270,13270,13270,13270,0
20241007,190500,658769810,13270,13270,13270,13270,0
20241007,190400,658769810,13270,13270,13270,13270,0
20241007,190300,658769810,13270,13270,13270,13270,0
20241007,190200,658769810,13270,13270,13270,13270,0
20241007,190100,658769810,13270,13270,13270,13270,0
20241007,190000,658769810,13270,13270,13270,13270,0
20241007,185900,658769810,13270,13270,13270,13270,0
20241007,185800,658769810,13270,13270,13270,13270,0
20241007,185700,658769810,13270,13270,13270,13270,0
20241007,185600,658769810,13270,13270,13270,13270,0
20241007,185500,658769810,13270,13270,13270,13270,0
20241007,185400,658769810,13270,13270,13270,13270,0
20241007,185300,658769810,13270,13270,13270,13270,0
20241007,185200,658769810,13270,13270,13270,13270,0
20241007,185100,658769810,13270,13270,13270,13270,0
20241007,185000,658769810,13270,13270,13270,13270,0
20241007,184900,658769810,13270,13270,13270,13270,0
20241007,184800,658769810,13270,13270,13270,13270,0
20241007,184700,658769810,13270,13270,13270,13270,0
20241007,184600,658769810,13270,13270,13270,13270,0
20241007,184500,658769810,13270,13270,13270,13270,1192
20241007,184400,658769810,13270,13270,13270,13270,0
20241007,184300,658769810,13270,13270,13270,13270,0
20241007,184200,658769810,13270,13270,13270,13270,0
20241007,184100,658769810,13270,13270,13270,13270,0
20241007,184000,658769810,13270,13270,13270,13270,0
20241007,183900,658769810,13270,13270,13270,13270,0
20241007,183800,658769810,13270,13270,13270,13270,0
20241007,183700,658769810,13270,13270,13270,13270,0
20241007,183600,658769810,13270,13270,13270,13270,0
20241007,183500,658769810,13270,13270,13270,13270,0
20241007,183400,658769810,13270,13270,13270,13270,0
20241007,183300,658769810,13270,13270,13270,13270,0
20241007,183200,658769810,13270,13270,13270,13270,0
20241007,183100,658769810,13270,13270,13270,13270,0
20241007,183000,658769810,13270,13270,13270,13270,0
20241007,182900,658769810,13270,13270,13270,13270,0
20241007,182800,658769810,13270,13270,13270,13270,0
20241007,182700,658769810,13270,13270,13270,13270,0
20241007,182600,658769810,13270,13270,13270,13270,0
20241007,182500,658769810,13270,13270,13270,13270,0
20241007,182400,658769810,13270,13270,13270,13270,0
20241007,182300,658769810,13270,13270,13270,13270,0
20241007,182200,658769810,13270,13270,13270,13270,0
20241007,182100,658769810,13270,13270,13270,13270,0
20241007,182000,658769810,13270,13270,13270,13270,0
20241007,181900,658769810,13270,13270,13270,13270,0
20241007,181800,658769810,13270,13270,13270,13270,0
20241007,181700,658769810,13270,13270,13270,13270,0
20241007,181600,658769810,13270,13270,13270,13270,0
20241007,181500,658769810,13270,13270,13270,13270,1192
20241007,181400,658769810,13270,13270,13270,13270,0
20241007,181300,658769810,13270,13270,13270,13270,0
20241007,181200,658769810,13270,13270,13270,13270,0
20241007,181100,658769810,13270,13270,13270,13270,0
20241007,181000,658769810,13270,13270,13270,13270,0
20241007,180900,658769810,13270,13270,13270,13270,0
20241007,180800,658769810,13270,13270,13270,13270,0
20241007,180700,658769810,13270,13270,13270,13270,0
20241007,180600,658769810,13270,13270,13270,13270,0
20241007,180500,658769810,13270,13270,13270,13270,0
20241007,180400,658769810,13270,13270,13270,13270,0
20241007,180300,658769810,13270,13270,13270,13270,0
20241007,180200,658769810,13270,13270,13270,13270,0
20241007,180100,658769810,13270,13270,13270,13270,0
20241007,180000,658769810,13270,13270,13270,13270,0
20241007,175900,658769810,13270,13270,13270,13270,0
20241007,175800,658769810,13270,13270,13270,13270,0
20241007,175700,658769810,13270,13270,13270,13270,0
20241007,175600,658769810,13270,13270,13270,13270,0
20241007,175500,658769810,13270,13270,13270,13270,0
20241007,175400,658769810,13270,13270,13270,13270,0
20241007,175300,658769810,13270,13270,13270,13270,0
20241007,175200,658769810,13270,13270,13270,13270,0
20241007,175100,658769810,13270,13270,13270,13270,0
20241007,175000,658769810,13270,13270,13270,13270,0
20241007,174900,658769810,13270,13270,13270,13270,0
20241007,174800,658769810,13270,13270,13270,13270,0
20241007,174700,658769810,13270,13270,13270,13270,0
20241007,174600,658769810,13270,13270,13270,13270,0
20241007,174500,658769810,13270,13270,13270,13270,1192
20241007,174400,658769810,13270,13270,13270,13270,0
20241007,174300,658769810,13270,13270,13270,13270,0
20241007,174200,658769810,13270,13270,13270,13270,0
20241007,174100,658769810,13270,13270,13270,13270,0
20241007,174000,658769810,13270,13270,13270,13270,0
20241007,173900,658769810,13270,13270,13270,13270,0
20241007,173800,658769810,13270,13270,13270,13270,0
20241007,173700,658769810,13270,13270,13270,13270,0
20241007,173600,658769810,13270,13270,13270,13270,0
20241007,173500,658769810,13270,13270,13270,13270,0
20241007,173400,658769810,13270,13270,13270,13270,0
20241007,173300,658769810,13270,13270,13270,13270,0
20241007,173200,658769810,13270,13270,13270,13270,0
20241007,173100,658769810,13270,13270,13270,13270,0
20241007,173000,658769810,13270,13270,13270,13270,0
20241007,172900,658769810,13270,13270,13270,13270,0
20241007,172800,658769810,13270,13270,13270,13270,0
20241007,172700,658769810,13270,13270,13270,13270,0
20241007,172600,658769810,13270,13270,13270,13270,0
20241007,172500,658769810,13270,13270,13270,13270,0
20241007,172400,658769810,13270,13270,13270,13270,0
20241007,172300,658769810,13270,13270,13270,13270,0
20241007,172200,658769810,13270,13270,13270,13270,0
20241007,172100,658769810,13270,13270,13270,13270,0
20241007,172000,658769810,13270,13270,13270,13270,0
20241007,171900,658769810,13270,13270,13270,13270,0
20241007,171800,658769810,13270,13270,13270,13270,0
20241007,171700,658769810,13270,13270,13270,13270,0
20241007,171600,658769810,13270,13270,13270,13270,0
20241007,171500,658769810,13270,13270,13270,13270,1192
20241007,171400,658769810,13270,13270,13270,13270,0
20241007,171300,658769810,13270,13270,13270,13270,0
20241007,171200,658769810,13270,13270,13270,13270,0
20241007,171100,658769810,13270,13270,13270,13270,0
20241007,171000,658769810,13270,13270,13270,13270,0
20241007,170900,658769810,13270,13270,13270,13270,0
20241007,170800,658769810,13270,13270,13270,13270,0
20241007,170700,658769810,13270,13270,13270,13270,0
20241007,170600,658769810,13270,13270,13270,13270,0
20241007,170500,658769810,13270,13270,13270,13270,0
20241007,170400,658769810,13270,13270,13270,13270,0
20241007,170300,658769810,13270,13270,13270,13270,0
20241007,170200,658769810,13270,13270,13270,13270,0
20241007,170100,658769810,13270,13270,13270,13270,0
20241007,170000,658769810,13270,13270,13270,13270,0
20241007,165900,658769810,13270,13270,13270,13270,0
20241007,165800,658769810,13270,13270,13270,13270,0
20241007,165700,658769810,13270,13270,13270,13270,0
20241007,165600,658769810,13270,13270,13270,13270,0
20241007,165500,658769810,13270,13270,13270,13270,0
20241007,165400,658769810,13270,13270,13270,13270,0
20241007,165300,658769810,13270,13270,13270,13270,0
20241007,165200,658769810,13270,13270,13270,13270,0
20241007,165100,658769810,13270,13270,13270,13270,0
20241007,165000,658769810,13270,13270,13270,13270,0
20241007,164900,658769810,13270,13270,13270,13270,0
20241007,164800,658769810,13270,13270,13270,13270,0
20241007,164700,658769810,13270,13270,13270,13270,0
20241007,164600,658769810,13270,13270,13270,13270,0
20241007,164500,658769810,13270,13270,13270,13270,1192
20241007,164400,658769810,13270,13270,13270,13270,0
20241007,164300,658769810,13270,13270,13270,13270,0
20241007,164200,658769810,13270,13270,13270,13270,0
20241007,164100,658769810,13270,13270,13270,13270,0
20241007,164000,658769810,13270,13270,13270,13270,0
20241007,163900,658769810,13270,13270,13270,13270,0
20241007,163800,658769810,13270,13270,13270,13270,0
20241007,163700,658769810,13270,13270,13270,13270,0
20241007,163600,658769810,13270,13270,13270,13270,0
20241007,163500,658769810,13270,13270,13270,13270,0
20241007,163400,658769810,13270,13270,13270,13270,0
20241007,163300,658769810,13270,13270,13270,13270,0
20241007,163200,658769810,13270,13270,13270,13270,0
20241007,163100,658769810,13270,13270,13270,13270,0
20241007,163000,658769810,13270,13270,13270,13270,0
20241007,162900,658769810,13270,13270,13270,13270,0
20241007,162800,658769810,13270,13270,13270,13270,0
20241007,162700,658769810,13270,13270,13270,13270,0
20241007,162600,658769810,13270,13270,13270,13270,0
20241007,162500,658769810,13270,13270,13270,13270,0
20241007,162400,658769810,13270,13270,13270,13270,0
20241007,162300,658769810,13270,13270,13270,13270,0
20241007,162200,658769810,13270,13270,13270,13270,0
20241007,162100,658769810,13270,13270,13270,13270,0
20241007,162000,658769810,13270,13270,13270,13270,0
20241007,161900,658769810,13270,13270,13270,13270,0
20241007,161800,658769810,13270,13270,13270,13270,0
20241007,161700,658769810,13270,13270,13270,13270,0
20241007,161600,658769810,13270,13270,13270,13270,0
20241007,161500,658769810,13270,13270,13270,13270,1192
20241007,161400,658769810,13270,13270,13270,13270,0
20241007,161300,658769810,13270,13270,13270,13270,0
20241007,161200,658769810,13270,13270,13270,13270,0
20241007,161100,658769810,13270,13270,13270,13270,0
20241007,161000,658769810,13270,13270,13270,13270,0
20241007,160900,658769810,13270,13270,13270,13270,0
20241007,160800,658769810,13270,13270,13270,13270,0
20241007,160700,658769810,13270,13270,13270,13270,0
20241007,160600,658769810,13270,13270,13270,13270,0
20241007,160500,658769810,13270,13270,13270,13270,0
20241007,160400,658769810,13270,13270,13270,13270,0
20241007,160300,658769810,13270,13270,13270,13270,0
20241007,160200,658769810,13270,13270,13270,13270,0
20241007,160100,658769810,13270,13270,13270,13270,0
20241007,160000,658769810,13270,13270,13270,13270,0
20241007,155900,658769810,13270,13270,13270,13270,0
20241007,155800,658769810,13270,13270,13270,13270,0
20241007,155700,658769810,13270,13270,13270,13270,0
20241007,155600,658769810,13270,13270,13270,13270,0
20241007,155500,658769810,13270,13270,13270,13270,0
20241007,155400,658769810,13270,13270,13270,13270,0
20241007,155300,658769810,13270,13270,13270,13270,0
20241007,155200,658769810,13270,13270,13270,13270,0
20241007,155100,658769810,13270,13270,13270,13270,0
20241007,155000,658769810,13270,13270,13270,13270,0
20241007,154900,658769810,13270,13270,13270,13270,0
20241007,154800,658769810,13270,13270,13270,13270,0
20241007,154700,658769810,13270,13270,13270,13270,0
20241007,154600,658769810,13270,13270,13270,13270,0
20241007,154500,658769810,13270,13270,13270,13270,1192
20241007,154400,658769810,13270,13270,13270,13270,0
20241007,154300,658769810,13270,13270,13270,13270,0
20241007,154200,658769810,13270,13270,13270,13270,0
20241007,154100,658769810,13270,13270,13270,13270,0
20241007,154000,658769810,13270,13270,13270,13270,0
20241007,153900,658769810,13270,13270,13270,13270,0
20241007,153800,658769810,13270,13270,13270,13270,0
20241007,153700,658769810,13270,13270,13270,13270,0
20241007,153600,658769810,13270,13270,13270,13270,0
20241007,153500,658769810,13270,13270,13270,13270,0
20241007,153400,658769810,13270,13270,13270,13270,0
20241007,153300,658769810,13270,13270,13270,13270,0
20241007,153200,658769810,13270,13270,13270,13270,0
20241007,153100,658769810,13270,13270,13270,13270,0
20241007,153000,658769810,13270,13270,13270,13270,1192
20241007,152900,642951970,13250,13250,13250,13250,0
20241007,152800,642951970,13250,13250,13250,13250,0
20241007,152700,642951970,13250,13250,13250,13250,0
20241007,152600,642951970,13250,13250,13250,13250,0
20241007,152500,642951970,13250,13250,13250,13250,0
20241007,152400,642951970,13250,13250,13250,13250,0
20241007,152300,642951970,13250,13250,13250,13250,0
20241007,152200,642951970,13250,13250,13250,13250,0
20241007,152100,642951970,13250,13250,13250,13250,0
20241007,152000,642951970,13250,13250,13250,13250,0
20241007,151900,642951970,13250,13260,13260,13240,38
20241007,151800,642448630,13260,13250,13260,13250,407
20241007,151700,637055870,13250,13250,13250,13250,0
20241007,151600,637055870,13250,13250,13250,13250,0
20241007,151500,637055870,13250,13250,13250,13250,0
20241007,151400,637055870,13250,13250,13260,13250,69
20241007,151300,636141610,13260,13250,13260,13250,321
20241007,151200,631888350,13240,13220,13250,13220,767
20241007,151100,621737110,13220,13210,13220,13210,117
20241007,151000,620191390,13210,13210,13210,13210,0
20241007,150900,620191390,13210,13200,13210,13200,26
20241007,150800,619848180,13210,13210,13210,13210,0
20241007,150700,619848180,13210,13210,13210,13210,100
20241007,150600,618527180,13210,13200,13210,13200,102
20241007,150500,617180760,13200,13200,13200,13200,80
20241007,150400,616124760,13200,13200,13200,13200,96
20241007,150300,614857560,13210,13210,13210,13210,0
20241007,150200,614857560,13210,13200,13210,13200,37
20241007,150100,614369150,13190,13190,13190,13190,99
20241007,150000,613063340,13200,13200,13200,13200,1
20241007,145900,613050140,13200,13200,13200,13200,0
20241007,145800,613050140,13200,13200,13200,13200,2
20241007,145700,613023740,13200,13200,13200,13200,0
20241007,145600,613023740,13200,13200,13200,13200,7
20241007,145500,612931340,13180,13180,13200,13180,10
20241007,145400,612799460,13200,13180,13200,13180,69
20241007,145300,611889220,13180,13180,13180,13180,0
20241007,145200,611889220,13180,13180,13180,13180,1
20241007,145100,611876040,13150,13150,13150,13150,12
20241007,145000,611718240,13180,13130,13180,13130,58
20241007,144900,610956650,13190,13190,13190,13190,0
20241007,144800,610956650,13190,13150,13190,13140,1366
20241007,144700,592998400,13160,13160,13160,13160,27
20241007,144600,592643080,13160,13190,13190,13160,472
20241007,144500,586422100,13190,13200,13200,13190,70
20241007,144400,585498600,13210,13200,13210,13200,60
20241007,144300,584706500,13200,13200,13200,13200,200
20241007,144200,582066500,13210,13210,13210,13210,11
20241007,144100,581921190,13210,13210,13210,13210,0
20241007,144000,581921190,13210,13230,13230,13210,142
20241007,143900,580045350,13230,13210,13230,13210,6
20241007,143800,579966070,13230,13210,13230,13210,11
20241007,143700,579820740,13230,13210,13230,13210,61
20241007,143600,579013910,13230,13220,13230,13220,2
20241007,143500,578987460,13230,13230,13230,13230,1
20241007,143400,578974230,13220,13240,13240,13220,21
20241007,143300,578696490,13220,13230,13230,13220,345
20241007,143200,574132690,13230,13230,13230,13230,144
20241007,143100,572227570,13220,13220,13220,13220,100
20241007,143000,570905570,13230,13230,13230,13220,230
20241007,142900,567862910,13220,13230,13230,13220,64
20241007,142800,567016790,13230,13230,13230,13230,1
20241007,142700,567003560,13220,13220,13220,13220,20
20241007,142600,566739160,13230,13230,13230,13230,0
20241007,142500,566739160,13230,13220,13230,13220,26
20241007,142400,566395280,13230,13240,13240,13230,737
20241007,142300,556640990,13240,13240,13240,13240,0
20241007,142200,556640990,13240,13240,13240,13240,0
20241007,142100,556640990,13240,13230,13240,13230,722
20241007,142000,547088120,13230,13230,13230,13230,231
20241007,141900,544031990,13240,13230,13240,13230,224
20241007,141800,541068460,13230,13230,13230,13230,0
20241007,141700,541068460,13230,13220,13230,13220,80
20241007,141600,540010840,13220,13220,13220,13220,2
20241007,141500,539984400,13220,13210,13220,13210,4
20241007,141400,539931550,13220,13220,13220,13220,4
20241007,141300,539878670,13210,13220,13220,13210,44
20241007,141200,539297140,13220,13220,13220,13220,44
20241007,141100,538715460,13230,13230,13230,13230,19
20241007,141000,538464090,13230,13230,13230,13230,12
20241007,140900,538305330,13230,13230,13230,13230,0
20241007,140800,538305330,13230,13220,13230,13220,312
20241007,140700,534178420,13220,13210,13220,13210,16
20241007,140600,533966960,13220,13220,13220,13220,140
20241007,140500,532116160,13220,13220,13220,13220,0
20241007,140400,532116160,13220,13220,13230,13210,301
20241007,140300,528135690,13220,13200,13220,13200,113
20241007,140200,526642560,13210,13200,13210,13200,1155
20241007,140100,511395130,13190,13190,13190,13190,1260
20241007,140000,494775730,13190,13190,13190,13190,200
20241007,135900,492137730,13190,13180,13190,13180,2
20241007,135800,492111360,13190,13190,13190,13180,181
20241007,135700,489724910,13180,13180,13190,13180,218
20241007,135600,486851640,13180,13180,13180,13180,0
20241007,135500,486851640,13180,13180,13180,13180,0
20241007,135400,486851640,13180,13160,13180,13160,1000
20241007,135300,473677860,13170,13170,13170,13170,0
20241007,135200,473677860,13170,13170,13170,13160,15
20241007,135100,473480360,13170,13160,13170,13150,106
20241007,135000,472085870,13160,13160,13160,13160,56
20241007,134900,471348910,13170,13170,13170,13170,0
20241007,134800,471348910,13170,13170,13170,13170,0
20241007,134700,471348910,13170,13160,13170,13160,753
20241007,134600,461438610,13150,13140,13150,13140,308
20241007,134500,457390090,13140,13140,13160,13140,107
20241007,134400,455984070,13160,13150,13160,13150,51
20241007,134300,455313410,13160,13160,13160,13160,2
20241007,134200,455287090,13180,13180,13180,13180,0
20241007,134100,455287090,13180,13180,13180,13180,0
20241007,134000,455287090,13180,13180,13180,13180,0
20241007,133900,455287090,13180,13180,13180,13180,0
20241007,133800,455287090,13180,13180,13180,13180,2
20241007,133700,455260730,13180,13120,13180,13120,22
20241007,133600,454971970,13180,13180,13180,13180,0
20241007,133500,454971970,13180,13180,13180,13180,0
20241007,133400,454971970,13180,13180,13180,13180,0
20241007,133300,454971970,13180,13180,13180,13110,18
20241007,133200,454735220,13180,13130,13180,13130,5
20241007,133100,454669520,13180,13180,13180,13160,11
20241007,133000,454524640,13160,13150,13190,13150,1201
20241007,132900,438717410,13150,13100,13150,13100,932
20241007,132800,426479090,13120,13120,13120,13120,0
20241007,132700,426479090,13120,13100,13120,13100,874
20241007,132600,415015730,13110,13110,13110,13110,1
20241007,132500,415002620,13110,13100,13110,13100,41
20241007,132400,414465510,13100,13100,13100,13100,28
20241007,132300,414098710,13120,13120,13120,13120,2
20241007,132200,414072470,13100,13100,13100,13100,28
20241007,132100,413705670,13120,13120,13120,13120,0
20241007,132000,413705670,13120,13090,13120,13090,12
20241007,131900,413548560,13120,13120,13120,13120,4
20241007,131800,413496080,13120,13100,13120,13100,18
20241007,131700,413260120,13100,13090,13100,13090,51
20241007,131600,412592520,13090,13090,13090,13090,50
20241007,131500,411938020,13100,13090,13100,13090,63
20241007,131400,411113340,13110,13110,13110,13110,0
20241007,131300,411113340,13110,13090,13110,13090,27
20241007,131200,410759890,13110,13110,13110,13110,2
20241007,131100,410733670,13120,13090,13120,13090,7
20241007,131000,410642010,13120,13120,13120,13120,0
20241007,130900,410642010,13120,13120,13120,13120,1
20241007,130800,410628890,13120,13120,13120,13120,1
20241007,130700,410615770,13080,13090,13120,13080,26
20241007,130600,410275640,13120,13120,13120,13120,0
20241007,130500,410275640,13120,13120,13120,13120,0
20241007,130400,410275640,13120,13120,13120,13120,0
20241007,130300,410275640,13120,13100,13120,13100,16
20241007,130200,410066020,13120,13110,13120,13100,412
20241007,130100,404667510,13120,13110,13120,13110,21
20241007,130000,404392190,13120,13110,13120,13110,4
20241007,125900,404339740,13120,13110,13120,13110,6
20241007,125800,404261070,13120,13120,13120,13120,12
20241007,125700,404103630,13120,13120,13120,13120,1
20241007,125600,404090510,13110,13110,13110,13110,200
20241007,125500,401468510,13120,13120,13120,13120,0
20241007,125400,401468510,13120,13120,13120,13120,1
20241007,125300,401455390,13110,13120,13120,13110,42
20241007,125200,400904410,13120,13120,13120,13120,1
20241007,125100,400891290,13120,13120,13120,13120,3
20241007,125000,400851930,13120,13120,13120,13120,0
20241007,124900,400851930,13120,13110,13120,13110,11
20241007,124800,400707710,13120,13120,13120,13120,2
20241007,124700,400681470,13120,13110,13120,13110,6
20241007,124600,400602800,13120,13110,13120,13110,21
20241007,124500,400327470,13120,13110,13120,13110,2
20241007,124400,400301240,13120,13120,13120,13120,0
20241007,124300,400301240,13120,13100,13120,13100,10
20241007,124200,400170210,13100,13100,13100,13100,1
20241007,124100,400157110,13100,13100,13100,13100,0
20241007,124000,400157110,13100,13060,13100,13060,36
20241007,123900,399686910,13120,13120,13120,13120,0
20241007,123800,399686910,13120,13120,13120,13120,0
20241007,123700,399686910,13120,13120,13120,13120,0
20241007,123600,399686910,13120,13120,13120,13120,0
20241007,123500,399686910,13120,13120,13120,13120,0
20241007,123400,399686910,13120,13110,13120,13110,296
20241007,123300,395806330,13110,13110,13110,13110,1000
20241007,123200,382696330,13110,13110,13110,13110,0
20241007,123100,382696330,13110,13060,13110,13060,6
20241007,123000,382617920,13110,13070,13110,13060,454
20241007,122900,376684200,13110,13100,13110,13100,506
20241007,122800,370055590,13120,13120,13120,13120,0
20241007,122700,370055590,13120,13120,13120,13120,0
20241007,122600,370055590,13120,13110,13120,13110,191
20241007,122500,367551570,13110,13100,13110,13100,501
20241007,122400,360988460,13100,13100,13100,13100,0
20241007,122300,360988460,13100,13070,13100,13050,362
20241007,122200,356261740,13110,13110,13110,13110,1
20241007,122100,356248630,13060,13080,13080,13060,406
20241007,122000,350945360,13120,13120,13120,13120,0
20241007,121900,350945360,13120,13090,13120,13080,98
20241007,121800,349662890,13130,13130,13130,13130,0
20241007,121700,349662890,13130,13130,13130,13130,1
20241007,121600,349649760,13080,13080,13080,13080,10
20241007,121500,349518960,13080,13080,13080,13080,0
20241007,121400,349518960,13080,13080,13080,13080,135
20241007,121300,347753160,13080,13080,13080,13080,1
20241007,121200,347740080,13080,13080,13080,13080,0
20241007,121100,347740080,13080,13050,13080,13050,105
20241007,121000,346369800,13050,13050,13050,13050,20
20241007,120900,346108800,13080,13080,13080,13080,0
20241007,120800,346108800,13080,13080,13080,13050,77
20241007,120700,345103860,13100,13100,13100,13100,0
20241007,120600,345103860,13100,13100,13100,13100,0
20241007,120500,345103860,13100,13100,13100,13050,393
20241007,120400,339971890,13130,13120,13130,13120,54
20241007,120300,339263300,13130,13130,13130,13130,0
20241007,120200,339263300,13130,13130,13130,13130,1
20241007,120100,339250170,13110,13120,13120,13090,10
20241007,120000,339119170,13120,13120,13120,13120,0
20241007,115900,339119170,13120,13120,13120,13120,0
20241007,115800,339119170,13120,13120,13120,13120,162
20241007,115700,336993730,13140,13140,13140,13140,1
20241007,115600,336980590,13110,13130,13130,13100,1081
20241007,115500,322817500,13140,13140,13140,13140,0
20241007,115400,322817500,13140,13120,13140,13120,111
20241007,115300,321360080,13140,13130,13140,13130,110
20241007,115200,319915740,13150,13150,13150,13150,0
20241007,115100,319915740,13150,13130,13150,13130,226
20241007,115000,316946590,13130,13130,13130,13130,163
20241007,114900,314806400,13120,13110,13120,13110,159
20241007,114800,312721140,13110,13070,13110,13070,148
20241007,114700,310782100,13100,13100,13100,13100,58
20241007,114600,310022300,13080,13090,13090,13080,29
20241007,114500,309642700,13090,13090,13090,13090,52
20241007,114400,308962020,13090,13090,13090,13090,2
20241007,114300,308935840,13090,13080,13090,13080,66
20241007,114200,308072300,13040,13070,13090,13040,93
20241007,114100,306856840,13080,13080,13080,13080,0
20241007,114000,306856840,13080,13030,13080,13030,358
20241007,113900,302191700,13080,13080,13080,13080,0
20241007,113800,302191700,13080,13020,13080,13020,1303
20241007,113700,285194050,12980,13010,13020,12980,1217
20241007,113600,269368690,13010,13000,13010,13000,99
20241007,113500,268081680,13000,13000,13000,13000,87
20241007,113400,266950680,13000,13000,13000,13000,8
20241007,113300,266846680,13000,13000,13000,13000,0
20241007,113200,266846680,13000,12970,13000,12970,773
20241007,113100,256812810,12950,12960,12970,12950,203
20241007,113000,254183360,12950,12990,12990,12950,391
20241007,112900,249116170,12970,12980,12980,12970,13
20241007,112800,248947450,12990,12990,12990,12990,1
20241007,112700,248934460,12950,12950,12950,12950,0
20241007,112600,248934460,12950,12950,12950,12950,8
20241007,112500,248830860,13000,13000,13000,13000,50
20241007,112400,248180860,13000,13000,13000,13000,1
20241007,112300,248167860,13010,13010,13010,13010,0
20241007,112200,248167860,13010,13010,13010,13010,200
20241007,112100,245565860,13010,13000,13010,12950,107
20241007,112000,244174730,13010,13010,13010,13010,1
20241007,111900,244161720,13020,13020,13020,13020,77
20241007,111800,243159180,13020,12960,13020,12950,587
20241007,111700,235542270,13010,12990,13020,12960,591
20241007,111600,227876040,13020,12880,13030,12880,5875
20241007,111500,151619500,12880,12880,12880,12880,0
20241007,111400,151619500,12880,12880,12880,12880,0
20241007,111300,151619500,12880,12880,12880,12880,0
20241007,111200,151619500,12880,12830,12880,12830,11
20241007,111100,151478270,12880,12880,12880,12880,0
20241007,111000,151478270,12880,12880,12880,12880,0
20241007,110900,151478270,12880,12880,12880,12880,0
20241007,110800,151478270,12880,12880,12880,12880,0
20241007,110700,151478270,12880,12880,12880,12880,0
20241007,110600,151478270,12880,12850,12880,12850,157
20241007,110500,149460790,12830,12850,12850,12830,508
20241007,110400,142943050,12880,12880,12880,12880,0
20241007,110300,142943050,12880,12880,12880,12880,0
20241007,110200,142943050,12880,12880,12880,12880,0
20241007,110100,142943050,12880,12880,12880,12880,0
20241007,110000,142943050,12880,12880,12880,12880,0
20241007,105900,142943050,12880,12880,12880,12880,0
20241007,105800,142943050,12880,12880,12880,12880,0
20241007,105700,142943050,12880,12880,12880,12880,0
20241007,105600,142943050,12880,12880,12880,12880,10
20241007,105500,142814250,12880,12820,12880,12820,10
20241007,105400,142685990,12890,12820,12890,12820,8
20241007,105300,142583360,12890,12890,12890,12890,0
20241007,105200,142583360,12890,12890,12890,12890,0
20241007,105100,142583360,12890,12830,12910,12810,264
20241007,105000,139198310,12830,12920,12920,12830,156
20241007,104900,137195260,12840,12840,12840,12840,0
20241007,104800,137195260,12840,12860,12860,12840,218
20241007,104700,134392320,12860,12930,12930,12860,12
20241007,104600,134237790,12930,12930,12930,12930,6
20241007,104500,134160210,12930,12930,12930,12930,0
20241007,104400,134160210,12930,12900,12930,12890,213
20241007,104300,131413010,12930,12900,12930,12900,26
20241007,104200,131077580,12920,12930,12930,12920,45
20241007,104100,130496150,12930,12930,12930,12930,0
20241007,104000,130496150,12930,12930,12930,12930,0
20241007,103900,130496150,12930,12930,12930,12930,1
20241007,103800,130483220,12930,12930,12930,12930,0
20241007,103700,130483220,12930,12930,12930,12930,0
20241007,103600,130483220,12930,12930,12930,12930,0
20241007,103500,130483220,12930,12930,12930,12930,1
20241007,103400,130470290,12930,12930,12930,12930,0
20241007,103300,130470290,12930,12930,12930,12930,0
20241007,103200,130470290,12930,12930,12930,12930,0
20241007,103100,130470290,12930,12920,12930,12920,2
20241007,103000,130444440,12930,12930,12930,12930,5
20241007,102900,130379790,12930,12930,12930,12930,0
20241007,102800,130379790,12930,12920,12930,12920,67
20241007,102700,129514140,12930,12920,12930,12920,26
20241007,102600,129178210,12920,12920,12920,12920,76
20241007,102500,128196290,12920,12920,12920,12920,1
20241007,102400,128183370,12900,12900,12900,12900,6
20241007,102300,128105970,12920,12920,12920,12920,0
20241007,102200,128105970,12920,12920,12920,12920,1
20241007,102100,128093050,12910,12910,12920,12910,29
20241007,102000,127718530,12910,12920,12920,12910,26
20241007,101900,127382760,12920,12920,12920,12920,43
20241007,101800,126827200,12930,12930,12930,12930,0
20241007,101700,126827200,12930,12930,12930,12930,1
20241007,101600,126814270,12910,12930,12930,12910,60
20241007,101500,126038670,12930,12910,12930,12910,3
20241007,101400,125999920,12940,12910,12940,12910,11
20241007,101300,125857880,12940,12940,12940,12940,0
20241007,101200,125857880,12940,12940,12940,12940,0
20241007,101100,125857880,12940,12940,12940,12940,0
20241007,101000,125857880,12940,12940,12940,12940,0
20241007,100900,125857880,12940,12940,12950,12940,255
20241007,100800,122558130,12930,12920,12930,12920,941
20241007,100700,110398100,12920,12920,12920,12920,13
20241007,100600,110230140,12920,12920,12920,12920,1
20241007,100500,110217220,12910,12900,12920,12900,110
20241007,100400,108797700,12920,12920,12920,12920,1
20241007,100300,108784780,12910,12900,12910,12900,115
20241007,100200,107301140,12900,12900,12900,12900,1
20241007,100100,107288240,12830,12900,12900,12830,257
20241007,100000,103975590,12900,12900,12900,12900,2
20241007,095900,103949790,12900,12900,12900,12900,0
20241007,095800,103949790,12900,12900,12900,12900,1
20241007,095700,103936890,12900,12880,12900,12880,749
20241007,095600,94280240,12880,12880,12880,12880,143
20241007,095500,92438400,12880,12880,12880,12880,0
20241007,095400,92438400,12880,12840,12880,12840,501
20241007,095300,86005520,12880,12860,12880,12860,151
20241007,095200,84060860,12880,12880,12880,12880,113
20241007,095100,82605420,12870,12870,12870,12870,100
20241007,095000,81318420,12880,12880,12880,12880,1
20241007,094900,81305540,12880,12810,12880,12810,6
20241007,094800,81228610,12810,12810,12810,12810,1
20241007,094700,81215800,12870,12870,12870,12800,55
20241007,094600,80508720,12870,12860,12870,12860,110
20241007,094500,79093040,12860,12860,12860,12860,2
20241007,094400,79067320,12860,12810,12870,12780,6
20241007,094300,78990420,12800,12800,12800,12800,99
20241007,094200,77723220,12800,12800,12800,12800,22
20241007,094100,77441620,12810,12810,12810,12810,0
20241007,094000,77441620,12810,12820,12820,12810,600
20241007,093900,69751620,12830,12830,12830,12830,530
20241007,093800,62951720,12870,12870,12870,12870,6
20241007,093700,62874500,12830,12830,12830,12830,11
20241007,093600,62733370,12840,12840,12840,12840,0
20241007,093500,62733370,12840,12880,12880,12840,204
20241007,093400,60112650,12890,12890,12890,12890,0
20241007,093300,60112650,12890,12840,12890,12840,2
20241007,093200,60086920,12890,12890,12890,12890,1
20241007,093100,60074030,12890,12890,12890,12890,55
20241007,093000,59365080,12890,12890,12890,12890,0
20241007,092900,59365080,12890,12890,12890,12890,10
20241007,092800,59236180,12900,12900,12900,12900,1
20241007,092700,59223280,12830,12830,12830,12830,0
20241007,092600,59223280,12830,12920,12920,12830,55
20241007,092500,58517160,12920,12840,12920,12840,71
20241007,092400,57604800,12890,12870,12890,12850,555
20241007,092300,50454890,12900,12900,12900,12900,0
20241007,092200,50454890,12900,12930,12930,12900,5
20241007,092100,50390360,12930,12930,12930,12930,1
20241007,092000,50377430,12920,12940,12940,12920,686
20241007,091900,41511650,12930,12870,12940,12870,531
20241007,091800,34664570,12890,12880,12890,12880,15
20241007,091700,34471360,12820,12820,12820,12820,0
20241007,091600,34471360,12820,12820,12820,12820,10
20241007,091500,34343160,12820,12880,12880,12820,320
20241007,091400,30240670,12840,12820,12840,12820,447
20241007,091300,24506110,12830,12830,12830,12830,0
20241007,091200,24506110,12830,12830,12830,12730,21
20241007,091100,24237480,12830,12720,12830,12720,255
20241007,091000,20966270,12830,12710,12830,12710,31
20241007,090900,20572140,12840,12840,12840,12840,0
20241007,090800,20572140,12840,12840,12840,12840,5
20241007,090700,20507940,12860,12710,12860,12700,97
20241007,090600,19275860,12860,12860,12860,12860,1
20241007,090500,19263000,12860,12710,12860,12710,138
20241007,090400,17508570,12950,12950,12950,12950,0
20241007,090300,17508570,12950,12950,12950,12950,0
20241007,090200,17508570,12950,12950,12950,12950,0
20241007,090100,17508570,12950,12780,12950,12780,324
20241007,090000,13365220,12630,12800,12990,12630,1045