KissMeData/087260/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201000,16494063720,2620,2620,2620,2620,34943
20241007,200900,16494063720,2620,2620,2620,2620,0
20241007,200800,16494063720,2620,2620,2620,2620,0
20241007,200700,16494063720,2620,2620,2620,2620,0
20241007,200600,16494063720,2620,2620,2620,2620,0
20241007,200500,16494063720,2620,2620,2620,2620,0
20241007,200400,16494063720,2620,2620,2620,2620,0
20241007,200300,16494063720,2620,2620,2620,2620,0
20241007,200200,16494063720,2620,2620,2620,2620,0
20241007,200100,16494063720,2620,2620,2620,2620,0
20241007,200000,16494063720,2620,2620,2620,2620,0
20241007,195900,16494063720,2620,2620,2620,2620,0
20241007,195800,16494063720,2620,2620,2620,2620,0
20241007,195700,16494063720,2620,2620,2620,2620,0
20241007,195600,16494063720,2620,2620,2620,2620,0
20241007,195500,16494063720,2620,2620,2620,2620,0
20241007,195400,16494063720,2620,2620,2620,2620,0
20241007,195300,16494063720,2620,2620,2620,2620,0
20241007,195200,16494063720,2620,2620,2620,2620,0
20241007,195100,16494063720,2620,2620,2620,2620,0
20241007,195000,16494063720,2620,2620,2620,2620,0
20241007,194900,16494063720,2620,2620,2620,2620,0
20241007,194800,16494063720,2620,2620,2620,2620,0
20241007,194700,16494063720,2620,2620,2620,2620,0
20241007,194600,16494063720,2620,2620,2620,2620,0
20241007,194500,16494063720,2620,2620,2620,2620,0
20241007,194400,16494063720,2620,2620,2620,2620,0
20241007,194300,16494063720,2620,2620,2620,2620,0
20241007,194200,16494063720,2620,2620,2620,2620,0
20241007,194100,16494063720,2620,2620,2620,2620,0
20241007,194000,16494063720,2620,2620,2620,2620,34943
20241007,193900,16494063720,2620,2620,2620,2620,0
20241007,193800,16494063720,2620,2620,2620,2620,0
20241007,193700,16494063720,2620,2620,2620,2620,0
20241007,193600,16494063720,2620,2620,2620,2620,0
20241007,193500,16494063720,2620,2620,2620,2620,0
20241007,193400,16494063720,2620,2620,2620,2620,0
20241007,193300,16494063720,2620,2620,2620,2620,0
20241007,193200,16494063720,2620,2620,2620,2620,0
20241007,193100,16494063720,2620,2620,2620,2620,0
20241007,193000,16494063720,2620,2620,2620,2620,0
20241007,192900,16494063720,2620,2620,2620,2620,0
20241007,192800,16494063720,2620,2620,2620,2620,0
20241007,192700,16494063720,2620,2620,2620,2620,0
20241007,192600,16494063720,2620,2620,2620,2620,0
20241007,192500,16494063720,2620,2620,2620,2620,0
20241007,192400,16494063720,2620,2620,2620,2620,0
20241007,192300,16494063720,2620,2620,2620,2620,0
20241007,192200,16494063720,2620,2620,2620,2620,0
20241007,192100,16494063720,2620,2620,2620,2620,0
20241007,192000,16494063720,2620,2620,2620,2620,0
20241007,191900,16494063720,2620,2620,2620,2620,0
20241007,191800,16494063720,2620,2620,2620,2620,0
20241007,191700,16494063720,2620,2620,2620,2620,0
20241007,191600,16494063720,2620,2620,2620,2620,0
20241007,191500,16494063720,2620,2620,2620,2620,0
20241007,191400,16494063720,2620,2620,2620,2620,0
20241007,191300,16494063720,2620,2620,2620,2620,0
20241007,191200,16494063720,2620,2620,2620,2620,0
20241007,191100,16494063720,2620,2620,2620,2620,0
20241007,191000,16494063720,2620,2620,2620,2620,34943
20241007,190900,16494063720,2620,2620,2620,2620,0
20241007,190800,16494063720,2620,2620,2620,2620,0
20241007,190700,16494063720,2620,2620,2620,2620,0
20241007,190600,16494063720,2620,2620,2620,2620,0
20241007,190500,16494063720,2620,2620,2620,2620,0
20241007,190400,16494063720,2620,2620,2620,2620,0
20241007,190300,16494063720,2620,2620,2620,2620,0
20241007,190200,16494063720,2620,2620,2620,2620,0
20241007,190100,16494063720,2620,2620,2620,2620,0
20241007,190000,16494063720,2620,2620,2620,2620,0
20241007,185900,16494063720,2620,2620,2620,2620,0
20241007,185800,16494063720,2620,2620,2620,2620,0
20241007,185700,16494063720,2620,2620,2620,2620,0
20241007,185600,16494063720,2620,2620,2620,2620,0
20241007,185500,16494063720,2620,2620,2620,2620,0
20241007,185400,16494063720,2620,2620,2620,2620,0
20241007,185300,16494063720,2620,2620,2620,2620,0
20241007,185200,16494063720,2620,2620,2620,2620,0
20241007,185100,16494063720,2620,2620,2620,2620,0
20241007,185000,16494063720,2620,2620,2620,2620,0
20241007,184900,16494063720,2620,2620,2620,2620,0
20241007,184800,16494063720,2620,2620,2620,2620,0
20241007,184700,16494063720,2620,2620,2620,2620,0
20241007,184600,16494063720,2620,2620,2620,2620,0
20241007,184500,16494063720,2620,2620,2620,2620,0
20241007,184400,16494063720,2620,2620,2620,2620,0
20241007,184300,16494063720,2620,2620,2620,2620,0
20241007,184200,16494063720,2620,2620,2620,2620,0
20241007,184100,16494063720,2620,2620,2620,2620,0
20241007,184000,16494063720,2620,2620,2620,2620,34943
20241007,183900,16494063720,2620,2620,2620,2620,0
20241007,183800,16494063720,2620,2620,2620,2620,0
20241007,183700,16494063720,2620,2620,2620,2620,0
20241007,183600,16494063720,2620,2620,2620,2620,0
20241007,183500,16494063720,2620,2620,2620,2620,0
20241007,183400,16494063720,2620,2620,2620,2620,0
20241007,183300,16494063720,2620,2620,2620,2620,0
20241007,183200,16494063720,2620,2620,2620,2620,0
20241007,183100,16494063720,2620,2620,2620,2620,0
20241007,183000,16494063720,2620,2620,2620,2620,0
20241007,182900,16494063720,2620,2620,2620,2620,0
20241007,182800,16494063720,2620,2620,2620,2620,0
20241007,182700,16494063720,2620,2620,2620,2620,0
20241007,182600,16494063720,2620,2620,2620,2620,0
20241007,182500,16494063720,2620,2620,2620,2620,0
20241007,182400,16494063720,2620,2620,2620,2620,0
20241007,182300,16494063720,2620,2620,2620,2620,0
20241007,182200,16494063720,2620,2620,2620,2620,0
20241007,182100,16494063720,2620,2620,2620,2620,0
20241007,182000,16494063720,2620,2620,2620,2620,0
20241007,181900,16494063720,2620,2620,2620,2620,0
20241007,181800,16494063720,2620,2620,2620,2620,0
20241007,181700,16494063720,2620,2620,2620,2620,0
20241007,181600,16494063720,2620,2620,2620,2620,0
20241007,181500,16494063720,2620,2620,2620,2620,0
20241007,181400,16494063720,2620,2620,2620,2620,0
20241007,181300,16494063720,2620,2620,2620,2620,0
20241007,181200,16494063720,2620,2620,2620,2620,0
20241007,181100,16494063720,2620,2620,2620,2620,0
20241007,181000,16494063720,2620,2620,2620,2620,34943
20241007,180900,16494063720,2620,2620,2620,2620,0
20241007,180800,16494063720,2620,2620,2620,2620,0
20241007,180700,16494063720,2620,2620,2620,2620,0
20241007,180600,16494063720,2620,2620,2620,2620,0
20241007,180500,16494063720,2620,2620,2620,2620,0
20241007,180400,16494063720,2620,2620,2620,2620,0
20241007,180300,16494063720,2620,2620,2620,2620,0
20241007,180200,16494063720,2620,2620,2620,2620,0
20241007,180100,16494063720,2620,2620,2620,2620,0
20241007,180000,16494063720,2620,2620,2620,2620,0
20241007,175900,16494063720,2620,2620,2620,2620,0
20241007,175800,16494063720,2620,2620,2620,2620,0
20241007,175700,16494063720,2620,2620,2620,2620,0
20241007,175600,16494063720,2620,2620,2620,2620,0
20241007,175500,16494063720,2620,2620,2620,2620,0
20241007,175400,16494063720,2620,2620,2620,2620,0
20241007,175300,16494063720,2620,2620,2620,2620,0
20241007,175200,16494063720,2620,2620,2620,2620,0
20241007,175100,16494063720,2620,2620,2620,2620,0
20241007,175000,16494063720,2620,2620,2620,2620,0
20241007,174900,16494063720,2620,2620,2620,2620,0
20241007,174800,16494063720,2620,2620,2620,2620,0
20241007,174700,16494063720,2620,2620,2620,2620,0
20241007,174600,16494063720,2620,2620,2620,2620,0
20241007,174500,16494063720,2620,2620,2620,2620,0
20241007,174400,16494063720,2620,2620,2620,2620,0
20241007,174300,16494063720,2620,2620,2620,2620,0
20241007,174200,16494063720,2620,2620,2620,2620,0
20241007,174100,16494063720,2620,2620,2620,2620,0
20241007,174000,16494063720,2620,2620,2620,2620,34943
20241007,173900,16494063720,2620,2620,2620,2620,0
20241007,173800,16494063720,2620,2620,2620,2620,0
20241007,173700,16494063720,2620,2620,2620,2620,0
20241007,173600,16494063720,2620,2620,2620,2620,0
20241007,173500,16494063720,2620,2620,2620,2620,0
20241007,173400,16494063720,2620,2620,2620,2620,0
20241007,173300,16494063720,2620,2620,2620,2620,0
20241007,173200,16494063720,2620,2620,2620,2620,0
20241007,173100,16494063720,2620,2620,2620,2620,0
20241007,173000,16494063720,2620,2620,2620,2620,0
20241007,172900,16494063720,2620,2620,2620,2620,0
20241007,172800,16494063720,2620,2620,2620,2620,0
20241007,172700,16494063720,2620,2620,2620,2620,0
20241007,172600,16494063720,2620,2620,2620,2620,0
20241007,172500,16494063720,2620,2620,2620,2620,0
20241007,172400,16494063720,2620,2620,2620,2620,0
20241007,172300,16494063720,2620,2620,2620,2620,0
20241007,172200,16494063720,2620,2620,2620,2620,0
20241007,172100,16494063720,2620,2620,2620,2620,0
20241007,172000,16494063720,2620,2620,2620,2620,0
20241007,171900,16494063720,2620,2620,2620,2620,0
20241007,171800,16494063720,2620,2620,2620,2620,0
20241007,171700,16494063720,2620,2620,2620,2620,0
20241007,171600,16494063720,2620,2620,2620,2620,0
20241007,171500,16494063720,2620,2620,2620,2620,0
20241007,171400,16494063720,2620,2620,2620,2620,0
20241007,171300,16494063720,2620,2620,2620,2620,0
20241007,171200,16494063720,2620,2620,2620,2620,0
20241007,171100,16494063720,2620,2620,2620,2620,0
20241007,171000,16494063720,2620,2620,2620,2620,34943
20241007,170900,16494063720,2620,2620,2620,2620,0
20241007,170800,16494063720,2620,2620,2620,2620,0
20241007,170700,16494063720,2620,2620,2620,2620,0
20241007,170600,16494063720,2620,2620,2620,2620,0
20241007,170500,16494063720,2620,2620,2620,2620,0
20241007,170400,16494063720,2620,2620,2620,2620,0
20241007,170300,16494063720,2620,2620,2620,2620,0
20241007,170200,16494063720,2620,2620,2620,2620,0
20241007,170100,16494063720,2620,2620,2620,2620,0
20241007,170000,16494063720,2620,2620,2620,2620,0
20241007,165900,16494063720,2620,2620,2620,2620,0
20241007,165800,16494063720,2620,2620,2620,2620,0
20241007,165700,16494063720,2620,2620,2620,2620,0
20241007,165600,16494063720,2620,2620,2620,2620,0
20241007,165500,16494063720,2620,2620,2620,2620,0
20241007,165400,16494063720,2620,2620,2620,2620,0
20241007,165300,16494063720,2620,2620,2620,2620,0
20241007,165200,16494063720,2620,2620,2620,2620,0
20241007,165100,16494063720,2620,2620,2620,2620,0
20241007,165000,16494063720,2620,2620,2620,2620,0
20241007,164900,16494063720,2620,2620,2620,2620,0
20241007,164800,16494063720,2620,2620,2620,2620,0
20241007,164700,16494063720,2620,2620,2620,2620,0
20241007,164600,16494063720,2620,2620,2620,2620,0
20241007,164500,16494063720,2620,2620,2620,2620,0
20241007,164400,16494063720,2620,2620,2620,2620,0
20241007,164300,16494063720,2620,2620,2620,2620,0
20241007,164200,16494063720,2620,2620,2620,2620,0
20241007,164100,16494063720,2620,2620,2620,2620,0
20241007,164000,16494063720,2620,2620,2620,2620,34943
20241007,163900,16494063720,2620,2620,2620,2620,0
20241007,163800,16494063720,2620,2620,2620,2620,0
20241007,163700,16494063720,2620,2620,2620,2620,0
20241007,163600,16494063720,2620,2620,2620,2620,0
20241007,163500,16494063720,2620,2620,2620,2620,0
20241007,163400,16494063720,2620,2620,2620,2620,0
20241007,163300,16494063720,2620,2620,2620,2620,0
20241007,163200,16494063720,2620,2620,2620,2620,0
20241007,163100,16494063720,2620,2620,2620,2620,0
20241007,163000,16494063720,2620,2620,2620,2620,0
20241007,162900,16494063720,2620,2620,2620,2620,0
20241007,162800,16494063720,2620,2620,2620,2620,0
20241007,162700,16494063720,2620,2620,2620,2620,0
20241007,162600,16494063720,2620,2620,2620,2620,0
20241007,162500,16494063720,2620,2620,2620,2620,0
20241007,162400,16494063720,2620,2620,2620,2620,0
20241007,162300,16494063720,2620,2620,2620,2620,0
20241007,162200,16494063720,2620,2620,2620,2620,0
20241007,162100,16494063720,2620,2620,2620,2620,0
20241007,162000,16494063720,2620,2620,2620,2620,0
20241007,161900,16494063720,2620,2620,2620,2620,0
20241007,161800,16494063720,2620,2620,2620,2620,0
20241007,161700,16494063720,2620,2620,2620,2620,0
20241007,161600,16494063720,2620,2620,2620,2620,0
20241007,161500,16494063720,2620,2620,2620,2620,0
20241007,161400,16494063720,2620,2620,2620,2620,0
20241007,161300,16494063720,2620,2620,2620,2620,0
20241007,161200,16494063720,2620,2620,2620,2620,0
20241007,161100,16494063720,2620,2620,2620,2620,0
20241007,161000,16494063720,2620,2620,2620,2620,34943
20241007,160900,16494063720,2620,2620,2620,2620,0
20241007,160800,16494063720,2620,2620,2620,2620,0
20241007,160700,16494063720,2620,2620,2620,2620,0
20241007,160600,16494063720,2620,2620,2620,2620,0
20241007,160500,16494063720,2620,2620,2620,2620,0
20241007,160400,16494063720,2620,2620,2620,2620,0
20241007,160300,16494063720,2620,2620,2620,2620,0
20241007,160200,16494063720,2620,2620,2620,2620,0
20241007,160100,16494063720,2620,2620,2620,2620,0
20241007,160000,16494063720,2620,2620,2620,2620,0
20241007,155900,16494063720,2620,2620,2620,2620,0
20241007,155800,16494063720,2620,2620,2620,2620,0
20241007,155700,16494063720,2620,2620,2620,2620,0
20241007,155600,16494063720,2620,2620,2620,2620,0
20241007,155500,16494063720,2620,2620,2620,2620,0
20241007,155400,16494063720,2620,2620,2620,2620,0
20241007,155300,16494063720,2620,2620,2620,2620,0
20241007,155200,16494063720,2620,2620,2620,2620,0
20241007,155100,16494063720,2620,2620,2620,2620,0
20241007,155000,16494063720,2620,2620,2620,2620,0
20241007,154900,16494063720,2620,2620,2620,2620,0
20241007,154800,16494063720,2620,2620,2620,2620,0
20241007,154700,16494063720,2620,2620,2620,2620,0
20241007,154600,16494063720,2620,2620,2620,2620,0
20241007,154500,16494063720,2620,2620,2620,2620,0
20241007,154400,16494063720,2620,2620,2620,2620,0
20241007,154300,16494063720,2620,2620,2620,2620,0
20241007,154200,16494063720,2620,2620,2620,2620,0
20241007,154100,16494063720,2620,2620,2620,2620,0
20241007,154000,16494063720,2620,2620,2620,2620,34943
20241007,153900,16494063720,2620,2620,2620,2620,0
20241007,153800,16494063720,2620,2620,2620,2620,0
20241007,153700,16494063720,2620,2620,2620,2620,0
20241007,153600,16494063720,2620,2620,2620,2620,0
20241007,153500,16494063720,2620,2620,2620,2620,0
20241007,153400,16494063720,2620,2620,2620,2620,0
20241007,153300,16494063720,2620,2620,2620,2620,0
20241007,153200,16494063720,2620,2620,2620,2620,0
20241007,153100,16494063720,2620,2620,2620,2620,0
20241007,153000,16494063720,2620,2620,2620,2620,34943
20241007,152900,16402513060,2630,2630,2630,2630,0
20241007,152800,16402513060,2630,2630,2630,2630,0
20241007,152700,16402513060,2630,2630,2630,2630,0
20241007,152600,16402513060,2630,2630,2630,2630,0
20241007,152500,16402513060,2630,2630,2630,2630,0
20241007,152400,16402513060,2630,2630,2630,2630,0
20241007,152300,16402513060,2630,2630,2630,2630,0
20241007,152200,16402513060,2630,2630,2630,2630,0
20241007,152100,16402513060,2630,2630,2630,2630,0
20241007,152000,16402513060,2630,2630,2630,2630,0
20241007,151900,16402513060,2630,2620,2630,2610,15471
20241007,151800,16362026680,2625,2620,2625,2620,3310
20241007,151700,16353352700,2620,2625,2625,2620,4139
20241007,151600,16342490030,2625,2630,2635,2625,21191
20241007,151500,16286762810,2625,2620,2630,2620,1656
20241007,151400,16282416815,2630,2615,2630,2615,3306
20241007,151300,16273752830,2615,2605,2620,2605,3796
20241007,151200,16263835695,2615,2620,2620,2615,1265
20241007,151100,16260522145,2620,2605,2620,2595,11082
20241007,151000,16231644495,2605,2605,2605,2595,1570
20241007,150900,16227562845,2605,2585,2605,2585,17851
20241007,150800,16181234195,2585,2590,2595,2585,2435
20241007,150700,16174927400,2590,2595,2595,2590,1610
20241007,150600,16170755010,2595,2590,2595,2585,8681
20241007,150500,16148263605,2590,2595,2595,2590,4205
20241007,150400,16137371595,2595,2595,2600,2590,7038
20241007,150300,16119118650,2595,2605,2610,2590,24828
20241007,150200,16054677460,2605,2610,2610,2600,8582
20241007,150100,16032340725,2605,2605,2610,2605,7234
20241007,150000,16013496055,2605,2615,2620,2605,16462
20241007,145900,15970506620,2615,2610,2615,2610,1039
20241007,145800,15967794630,2615,2610,2615,2610,3647
20241007,145700,15958275945,2615,2615,2620,2615,2348
20241007,145600,15952135910,2620,2625,2625,2615,60
20241007,145500,15951978870,2625,2620,2625,2615,2498
20241007,145400,15945435640,2620,2615,2620,2615,7163
20241007,145300,15926684880,2610,2610,2615,2610,3808
20241007,145200,15916732935,2615,2615,2615,2610,3172
20241007,145100,15908441515,2610,2615,2615,2610,866
20241007,145000,15906180495,2615,2610,2615,2610,1323
20241007,144900,15902727425,2615,2610,2615,2610,8984
20241007,144800,15879272680,2615,2620,2620,2615,9841
20241007,144700,15853537180,2620,2615,2620,2615,1428
20241007,144600,15849802650,2615,2620,2620,2615,6100
20241007,144500,15833822280,2620,2620,2620,2615,1033
20241007,144400,15831116645,2620,2625,2625,2615,11386
20241007,144300,15801304925,2625,2620,2625,2620,2971
20241007,144200,15793520435,2620,2625,2625,2620,13534
20241007,144100,15758024995,2625,2625,2625,2625,36
20241007,144000,15757930495,2630,2625,2630,2625,786
20241007,143900,15755866295,2625,2630,2630,2625,206
20241007,143800,15755325495,2630,2625,2630,2625,622
20241007,143700,15753692740,2630,2630,2630,2625,207
20241007,143600,15753148335,2625,2630,2630,2625,166
20241007,143500,15752711870,2630,2630,2630,2630,2
20241007,143400,15752706610,2630,2625,2630,2625,1521
20241007,143300,15748708975,2630,2625,2630,2625,155
20241007,143200,15748301985,2630,2630,2630,2625,5884
20241007,143100,15732856430,2625,2630,2630,2625,1241
20241007,143000,15729592885,2625,2635,2635,2625,489
20241007,142900,15728306800,2635,2630,2635,2630,231
20241007,142800,15727698615,2635,2630,2635,2625,727
20241007,142700,15725786635,2625,2625,2630,2620,1806
20241007,142600,15721041375,2625,2625,2625,2625,322
20241007,142500,15720196125,2620,2620,2625,2620,1149
20241007,142400,15717184690,2620,2625,2625,2620,6862
20241007,142300,15699205750,2625,2625,2630,2620,18334
20241007,142200,15651056400,2625,2625,2625,2625,715
20241007,142100,15649179525,2625,2625,2625,2625,1204
20241007,142000,15646019025,2625,2630,2630,2625,2870
20241007,141900,15638484775,2630,2630,2635,2630,2599
20241007,141800,15631649375,2635,2635,2635,2635,10
20241007,141700,15631623025,2635,2630,2635,2630,1495
20241007,141600,15627688145,2630,2630,2630,2630,267
20241007,141500,15626985935,2630,2630,2630,2630,813
20241007,141400,15624847745,2630,2635,2635,2630,70
20241007,141300,15624663595,2625,2630,2630,2625,7354
20241007,141200,15605323875,2630,2630,2630,2630,364
20241007,141100,15604366555,2635,2635,2640,2635,390
20241007,141000,15603338720,2640,2635,2640,2630,6391
20241007,140900,15586528235,2635,2635,2635,2635,0
20241007,140800,15586528235,2635,2635,2635,2635,852
20241007,140700,15584283215,2635,2640,2640,2635,1465
20241007,140600,15580422930,2635,2640,2640,2635,303
20241007,140500,15579623055,2640,2635,2640,2635,520
20241007,140400,15578251505,2635,2635,2635,2635,8
20241007,140300,15578230425,2635,2635,2635,2630,48
20241007,140200,15578103980,2635,2630,2635,2630,1050
20241007,140100,15575337995,2635,2635,2635,2630,2119
20241007,140000,15569763070,2635,2630,2635,2630,269
20241007,135900,15569055165,2630,2640,2640,2630,5133
20241007,135800,15555530115,2640,2640,2640,2640,175
20241007,135700,15555068115,2635,2640,2640,2635,777
20241007,135600,15553017720,2640,2640,2640,2640,143
20241007,135500,15552640200,2640,2640,2640,2635,787
20241007,135400,15550562655,2635,2635,2635,2635,0
20241007,135300,15550562655,2635,2635,2640,2635,2001
20241007,135200,15545289120,2635,2635,2635,2630,186
20241007,135100,15544799875,2635,2635,2635,2635,2776
20241007,135000,15537485115,2635,2635,2635,2635,126
20241007,134900,15537153105,2635,2630,2635,2630,2265
20241007,134800,15531185215,2635,2630,2635,2630,1692
20241007,134700,15526727740,2630,2625,2630,2625,906
20241007,134600,15524344965,2630,2630,2630,2625,244
20241007,134500,15523703335,2630,2630,2630,2625,2910
20241007,134400,15516062545,2630,2630,2630,2630,2118
20241007,134300,15510492205,2630,2625,2630,2620,3650
20241007,134200,15500918080,2630,2635,2635,2630,1752
20241007,134100,15496310170,2630,2625,2630,2625,278
20241007,134000,15495580270,2625,2620,2625,2620,5586
20241007,133900,15480917610,2625,2630,2630,2620,8428
20241007,133800,15458814680,2630,2635,2640,2625,23162
20241007,133700,15397921175,2635,2645,2645,2635,26798
20241007,133600,15327292330,2645,2645,2645,2645,12
20241007,133500,15327260590,2640,2640,2645,2640,6458
20241007,133400,15310211465,2640,2640,2645,2640,7797
20241007,133300,15289627145,2640,2640,2640,2640,406
20241007,133200,15288555305,2645,2645,2645,2640,504
20241007,133100,15287222240,2645,2655,2655,2640,2121
20241007,133000,15281621125,2655,2650,2655,2645,4005
20241007,132900,15271023025,2655,2650,2655,2650,3111
20241007,132800,15262778620,2655,2655,2655,2650,379
20241007,132700,15261774255,2650,2650,2655,2650,1711
20241007,132600,15257240075,2655,2650,2655,2650,256
20241007,132500,15256561645,2655,2650,2655,2650,1329
20241007,132400,15253039785,2655,2655,2655,2655,21
20241007,132300,15252984030,2655,2655,2655,2650,422
20241007,132200,15251865720,2655,2650,2655,2650,159
20241007,132100,15251444365,2655,2645,2655,2645,5750
20241007,132000,15236209635,2650,2650,2650,2645,115
20241007,131900,15235904915,2650,2640,2650,2640,1814
20241007,131800,15231106820,2640,2645,2645,2640,2310
20241007,131700,15225003740,2640,2645,2645,2640,7310
20241007,131600,15205696960,2650,2650,2650,2650,402
20241007,131500,15204631660,2645,2650,2650,2645,2393
20241007,131400,15198302115,2650,2645,2650,2645,690
20241007,131300,15196474480,2650,2645,2650,2645,601
20241007,131200,15194881835,2650,2650,2655,2650,830
20241007,131100,15192682325,2655,2655,2655,2650,218
20241007,131000,15192104600,2650,2650,2650,2645,590
20241007,130900,15190543450,2645,2645,2650,2645,600
20241007,130800,15188956385,2645,2645,2645,2640,2932
20241007,130700,15181215360,2640,2665,2665,2640,22808
20241007,130600,15120923910,2665,2660,2665,2650,6152
20241007,130500,15104604010,2660,2660,2660,2660,160
20241007,130400,15104178410,2665,2665,2665,2665,2
20241007,130300,15104173080,2665,2665,2665,2665,2
20241007,130200,15104167750,2665,2660,2665,2655,211
20241007,130100,15103606180,2660,2660,2660,2655,131
20241007,130000,15103257870,2660,2660,2660,2660,947
20241007,125900,15100738850,2660,2665,2665,2660,23
20241007,125800,15100677665,2665,2660,2665,2660,755
20241007,125700,15098669270,2665,2665,2665,2660,182
20241007,125600,15098184385,2660,2660,2660,2660,2505
20241007,125500,15091521085,2665,2670,2670,2665,412
20241007,125400,15090422975,2670,2675,2675,2665,5304
20241007,125300,15076282010,2675,2670,2675,2665,7142
20241007,125200,15057212820,2665,2665,2665,2665,2373
20241007,125100,15050888775,2665,2660,2665,2660,695
20241007,125000,15049040070,2660,2655,2660,2655,1136
20241007,124900,15046023985,2655,2655,2655,2650,206
20241007,124800,15045477060,2650,2655,2655,2650,285
20241007,124700,15044721790,2650,2655,2655,2650,44
20241007,124600,15044605185,2655,2655,2655,2645,3160
20241007,124500,15036242155,2655,2655,2655,2650,1393
20241007,124400,15032550560,2660,2650,2660,2650,148
20241007,124300,15032157810,2650,2650,2650,2650,54
20241007,124200,15032014710,2655,2650,2655,2650,523
20241007,124100,15030628745,2655,2650,2655,2650,1010
20241007,124000,15027952195,2655,2655,2660,2655,14
20241007,123900,15027915020,2650,2655,2655,2650,2341
20241007,123800,15021710870,2665,2665,2665,2665,0
20241007,123700,15021710870,2665,2665,2665,2650,82
20241007,123600,15021493000,2665,2650,2665,2650,909
20241007,123500,15019082580,2650,2660,2660,2650,2988
20241007,123400,15011164310,2660,2665,2665,2650,6714
20241007,123300,14993360485,2650,2665,2665,2650,9204
20241007,123200,14968930800,2665,2670,2670,2665,290
20241007,123100,14968157945,2670,2665,2670,2665,746
20241007,123000,14966169850,2670,2670,2670,2665,628
20241007,122900,14964495850,2670,2670,2670,2660,2937
20241007,122800,14956654600,2660,2670,2670,2660,6
20241007,122700,14956638630,2660,2665,2665,2660,950
20241007,122600,14954110570,2665,2665,2665,2665,3063
20241007,122500,14945947675,2665,2665,2665,2665,53
20241007,122400,14945806430,2665,2665,2665,2660,446
20241007,122300,14944617845,2665,2655,2665,2655,695
20241007,122200,14942770595,2660,2660,2660,2655,2855
20241007,122100,14935176320,2655,2655,2660,2655,1114
20241007,122000,14932218615,2655,2650,2655,2650,230
20241007,121900,14931608960,2655,2655,2660,2655,2923
20241007,121800,14923847485,2655,2655,2655,2645,1356
20241007,121700,14920254625,2655,2655,2655,2650,631
20241007,121600,14918582445,2650,2655,2655,2650,299
20241007,121500,14917789600,2655,2655,2655,2655,8
20241007,121400,14917768360,2645,2650,2655,2645,842
20241007,121300,14915537845,2650,2645,2655,2645,12
20241007,121200,14915506080,2645,2645,2650,2645,3418
20241007,121100,14906459995,2645,2650,2655,2645,368
20241007,121000,14905486620,2650,2650,2655,2650,863
20241007,120900,14903199635,2650,2650,2650,2650,102
20241007,120800,14902929335,2650,2645,2650,2645,2721
20241007,120700,14895732030,2645,2655,2655,2645,5353
20241007,120600,14881550155,2660,2660,2660,2660,388
20241007,120500,14880518075,2660,2660,2660,2660,0
20241007,120400,14880518075,2660,2660,2660,2660,30
20241007,120300,14880438275,2660,2660,2660,2650,285
20241007,120200,14879680215,2660,2650,2660,2650,494
20241007,120100,14878370735,2650,2650,2655,2650,2220
20241007,120000,14872487480,2660,2660,2660,2650,3611
20241007,115900,14862908565,2660,2655,2660,2650,743
20241007,115800,14860936595,2650,2650,2655,2650,216
20241007,115700,14860363550,2655,2655,2655,2655,444
20241007,115600,14859184730,2650,2655,2655,2650,123
20241007,115500,14858858775,2655,2655,2655,2655,1370
20241007,115400,14855221425,2655,2655,2655,2650,73
20241007,115300,14855027615,2655,2660,2660,2655,168
20241007,115200,14854581470,2660,2650,2660,2650,13
20241007,115100,14854546920,2650,2650,2655,2650,404
20241007,115000,14853476310,2645,2650,2655,2645,5518
20241007,114900,14838858420,2655,2655,2655,2650,227
20241007,114800,14838255785,2655,2655,2660,2655,721
20241007,114700,14836341525,2660,2655,2660,2650,1132
20241007,114600,14833336665,2655,2655,2655,2650,1208
20241007,114500,14830134765,2650,2645,2650,2645,92
20241007,114400,14829891375,2645,2655,2655,2645,201
20241007,114300,14829359700,2655,2645,2655,2645,8753
20241007,114200,14806182305,2645,2645,2645,2645,253
20241007,114100,14805513120,2645,2645,2650,2645,5521
20241007,114000,14790909995,2645,2650,2650,2645,7158
20241007,113900,14771961315,2645,2650,2650,2645,1268
20241007,113800,14768605925,2650,2655,2655,2650,448
20241007,113700,14767418425,2655,2650,2655,2650,5100
20241007,113600,14753903410,2650,2650,2660,2650,2024
20241007,113500,14748539010,2650,2650,2660,2645,2828
20241007,113400,14741045060,2650,2650,2660,2650,4934
20241007,113300,14727969900,2650,2660,2660,2650,827
20241007,113200,14725778240,2650,2660,2660,2650,5292
20241007,113100,14711747315,2655,2655,2660,2650,4301
20241007,113000,14700314025,2655,2650,2660,2650,7101
20241007,112900,14681489840,2655,2655,2660,2655,2303
20241007,112800,14675375360,2655,2655,2660,2655,1280
20241007,112700,14671976955,2655,2655,2660,2655,232
20241007,112600,14671360965,2650,2655,2660,2650,4284
20241007,112500,14659986980,2660,2660,2660,2655,752
20241007,112400,14657987810,2660,2660,2660,2655,209
20241007,112300,14657432845,2655,2650,2660,2650,6144
20241007,112200,14641120775,2655,2660,2660,2650,614
20241007,112100,14639493550,2660,2655,2660,2650,2207
20241007,112000,14633639100,2655,2645,2655,2645,2463
20241007,111900,14627112995,2645,2650,2660,2645,8000
20241007,111800,14605945475,2650,2655,2660,2650,2657
20241007,111700,14598887065,2660,2650,2660,2645,4854
20241007,111600,14586018135,2650,2650,2655,2640,14165
20241007,111500,14548517965,2665,2650,2670,2650,6470
20241007,111400,14531362405,2650,2670,2675,2650,25758
20241007,111300,14462863020,2675,2675,2675,2670,686
20241007,111200,14461029310,2670,2675,2680,2670,11790
20241007,111100,14429543450,2675,2680,2680,2675,6765
20241007,111000,14411439300,2685,2685,2685,2675,8348
20241007,110900,14389060375,2680,2685,2685,2680,3776
20241007,110800,14378931720,2680,2685,2685,2675,2668
20241007,110700,14371778075,2675,2685,2685,2675,9218
20241007,110600,14347111770,2675,2680,2685,2675,4319
20241007,110500,14335539855,2675,2685,2685,2675,4972
20241007,110400,14322230295,2680,2685,2690,2675,22017
20241007,110300,14263195310,2680,2685,2685,2680,3226
20241007,110200,14254540165,2680,2685,2685,2680,5031
20241007,110100,14241032775,2680,2675,2685,2675,6449
20241007,110000,14223743780,2680,2675,2680,2675,1733
20241007,105900,14219102030,2680,2675,2680,2670,2455
20241007,105800,14212527035,2675,2670,2675,2670,2853
20241007,105700,14204902530,2675,2670,2675,2670,896
20241007,105600,14202509445,2675,2670,2680,2670,13442
20241007,105500,14166576735,2675,2670,2675,2670,5783
20241007,105400,14151122790,2675,2670,2680,2665,18278
20241007,105300,14102290140,2670,2665,2685,2660,20122
20241007,105200,14048463390,2665,2665,2665,2660,3213
20241007,105100,14039909045,2665,2660,2665,2655,3227
20241007,105000,14031324835,2660,2655,2660,2650,6013
20241007,104900,14015340280,2650,2645,2660,2645,20016
20241007,104800,13962208355,2645,2655,2655,2640,32220
20241007,104700,13876941290,2655,2655,2660,2640,40069
20241007,104600,13770810495,2655,2700,2705,2645,183746
20241007,104500,13280657040,2700,2700,2705,2695,19102
20241007,104400,13229071315,2700,2705,2710,2700,15938
20241007,104300,13186000365,2710,2715,2715,2705,3716
20241007,104200,13175917755,2705,2700,2715,2700,7230
20241007,104100,13156341505,2700,2715,2715,2700,15706
20241007,104000,13113802070,2715,2710,2725,2710,9565
20241007,103900,13087787385,2710,2715,2720,2710,8669
20241007,103800,13064241835,2715,2720,2720,2715,3009
20241007,103700,13056058710,2715,2705,2725,2705,14021
20241007,103600,13017966410,2715,2710,2715,2705,6954
20241007,103500,12999107465,2705,2715,2715,2705,13340
20241007,103400,12962960585,2710,2715,2720,2710,5574
20241007,103300,12947816850,2715,2715,2725,2715,12953
20241007,103200,12912600565,2715,2720,2720,2690,77122
20241007,103100,12703911190,2715,2715,2725,2715,11696
20241007,103000,12672094335,2715,2725,2730,2715,11796
20241007,102900,12639976995,2715,2715,2725,2710,8573
20241007,102800,12616691325,2710,2725,2730,2710,31746
20241007,102700,12530422220,2725,2725,2735,2720,12677
20241007,102600,12495845390,2725,2735,2745,2720,20187
20241007,102500,12440693320,2735,2740,2745,2735,12281
20241007,102400,12407030660,2740,2745,2750,2740,38040
20241007,102300,12302603500,2745,2735,2745,2735,10712
20241007,102200,12273235735,2735,2725,2745,2725,29768
20241007,102100,12191691695,2725,2715,2735,2710,19359
20241007,102000,12138952055,2715,2725,2735,2715,20663
20241007,101900,12082698900,2735,2740,2740,2725,21838
20241007,101800,12023058295,2740,2730,2740,2730,15525
20241007,101700,11980578080,2740,2740,2740,2730,20994
20241007,101600,11923162630,2740,2730,2740,2730,8911
20241007,101500,11898772260,2735,2730,2740,2730,11211
20241007,101400,11868099740,2735,2740,2745,2725,14949
20241007,101300,11827230580,2745,2745,2745,2730,11011
20241007,101200,11797066850,2740,2730,2745,2725,29128
20241007,101100,11717399805,2725,2730,2745,2725,28253
20241007,101000,11640203140,2740,2745,2750,2730,18662
20241007,100900,11589066150,2745,2745,2750,2730,35687
20241007,100800,11491237955,2745,2745,2750,2730,40969
20241007,100700,11378991625,2740,2740,2760,2735,97303
20241007,100600,11111435970,2740,2730,2740,2730,19141
20241007,100500,11059093355,2730,2730,2740,2725,19270
20241007,100400,11006370030,2730,2740,2740,2725,30056
20241007,100300,10924146715,2740,2725,2740,2715,52095
20241007,100200,10781831480,2720,2720,2730,2715,15382
20241007,100100,10739943980,2720,2715,2725,2705,9766
20241007,100000,10713422875,2715,2720,2725,2710,9130
20241007,095900,10688594660,2710,2720,2725,2710,18656
20241007,095800,10637909195,2715,2715,2720,2710,7882
20241007,095700,10616497240,2710,2710,2720,2700,8735
20241007,095600,10592776315,2710,2715,2720,2690,35435
20241007,095500,10496965855,2715,2720,2720,2710,10872
20241007,095400,10467438945,2715,2720,2730,2715,12296
20241007,095300,10433991185,2725,2730,2735,2715,13131
20241007,095200,10398230320,2725,2730,2740,2725,38765
20241007,095100,10292266825,2730,2720,2735,2700,43439
20241007,095000,10174019525,2720,2710,2720,2705,24903
20241007,094900,10106423130,2710,2720,2725,2710,23078
20241007,094800,10043705855,2715,2710,2720,2700,32236
20241007,094700,9956251615,2705,2720,2725,2705,42223
20241007,094600,9841594290,2725,2730,2735,2720,13412
20241007,094500,9804985030,2730,2720,2740,2715,36871
20241007,094400,9704400195,2715,2725,2725,2715,24045
20241007,094300,9639018730,2725,2735,2745,2715,39733
20241007,094200,9530588490,2740,2735,2760,2725,118307
20241007,094100,9206045440,2735,2720,2745,2720,96785
20241007,094000,8941134605,2725,2715,2740,2710,99682
20241007,093900,8669365535,2710,2710,2720,2705,22867
20241007,093800,8607259085,2705,2710,2715,2705,19411
20241007,093700,8554595335,2715,2695,2715,2695,26123
20241007,093600,8483924170,2700,2700,2700,2695,9472
20241007,093500,8458370545,2695,2695,2700,2695,12567
20241007,093400,8424467905,2700,2705,2715,2695,37918
20241007,093300,8321906400,2715,2710,2720,2705,44692
20241007,093200,8200709205,2710,2715,2720,2705,66141
20241007,093100,8021173135,2720,2705,2720,2695,39935
20241007,093000,7913077765,2700,2700,2710,2700,17517
20241007,092900,7865720315,2700,2705,2705,2695,14142
20241007,092800,7827516590,2705,2700,2715,2690,27094
20241007,092700,7754337350,2700,2695,2725,2695,96467
20241007,092600,7493196500,2690,2665,2700,2660,59359
20241007,092500,7333795915,2665,2660,2670,2650,22326
20241007,092400,7274401385,2665,2655,2675,2650,39486
20241007,092300,7169415500,2655,2675,2675,2655,33464
20241007,092200,7080350355,2675,2670,2675,2665,31383
20241007,092100,6996667095,2670,2680,2680,2670,68281
20241007,092000,6814059845,2680,2690,2695,2680,45878
20241007,091900,6690879895,2690,2690,2700,2690,13485
20241007,091800,6654553540,2695,2695,2700,2685,29478
20241007,091700,6575213805,2695,2700,2700,2690,34043
20241007,091600,6483530515,2705,2700,2705,2690,47747
20241007,091500,6354843905,2700,2740,2750,2700,64706
20241007,091400,6178770665,2735,2695,2735,2690,60806
20241007,091300,6013810040,2695,2705,2710,2695,48157
20241007,091200,5883707880,2705,2710,2715,2705,30628
20241007,091100,5800727070,2710,2715,2725,2705,50763
20241007,091000,5662951550,2720,2710,2730,2705,52472
20241007,090900,5520325550,2710,2725,2725,2695,79449
20241007,090800,5305220030,2720,2700,2725,2690,82421
20241007,090700,5082085500,2700,2710,2725,2695,142217
20241007,090600,4697191865,2710,2730,2735,2690,188305
20241007,090500,4186442835,2730,2760,2760,2730,134197
20241007,090400,3818708970,2755,2740,2785,2740,154718
20241007,090300,3391138660,2750,2800,2805,2740,293131
20241007,090200,2577725110,2795,2670,2835,2665,632891
20241007,090100,820919050,2670,2665,2685,2660,98481
20241007,090000,557958115,2680,2630,2700,2630,210152