KissMeData/139130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203800,3669694120,8190,8190,8190,8190,11526
20241007,203700,3669694120,8190,8190,8190,8190,0
20241007,203600,3669694120,8190,8190,8190,8190,0
20241007,203500,3669694120,8190,8190,8190,8190,0
20241007,203400,3669694120,8190,8190,8190,8190,0
20241007,203300,3669694120,8190,8190,8190,8190,0
20241007,203200,3669694120,8190,8190,8190,8190,0
20241007,203100,3669694120,8190,8190,8190,8190,0
20241007,203000,3669694120,8190,8190,8190,8190,0
20241007,202900,3669694120,8190,8190,8190,8190,0
20241007,202800,3669694120,8190,8190,8190,8190,0
20241007,202700,3669694120,8190,8190,8190,8190,0
20241007,202600,3669694120,8190,8190,8190,8190,0
20241007,202500,3669694120,8190,8190,8190,8190,0
20241007,202400,3669694120,8190,8190,8190,8190,0
20241007,202300,3669694120,8190,8190,8190,8190,0
20241007,202200,3669694120,8190,8190,8190,8190,0
20241007,202100,3669694120,8190,8190,8190,8190,0
20241007,202000,3669694120,8190,8190,8190,8190,0
20241007,201900,3669694120,8190,8190,8190,8190,0
20241007,201800,3669694120,8190,8190,8190,8190,0
20241007,201700,3669694120,8190,8190,8190,8190,0
20241007,201600,3669694120,8190,8190,8190,8190,0
20241007,201500,3669694120,8190,8190,8190,8190,0
20241007,201400,3669694120,8190,8190,8190,8190,0
20241007,201300,3669694120,8190,8190,8190,8190,0
20241007,201200,3669694120,8190,8190,8190,8190,0
20241007,201100,3669694120,8190,8190,8190,8190,0
20241007,201000,3669694120,8190,8190,8190,8190,0
20241007,200900,3669694120,8190,8190,8190,8190,0
20241007,200800,3669694120,8190,8190,8190,8190,11526
20241007,200700,3669694120,8190,8190,8190,8190,0
20241007,200600,3669694120,8190,8190,8190,8190,0
20241007,200500,3669694120,8190,8190,8190,8190,0
20241007,200400,3669694120,8190,8190,8190,8190,0
20241007,200300,3669694120,8190,8190,8190,8190,0
20241007,200200,3669694120,8190,8190,8190,8190,0
20241007,200100,3669694120,8190,8190,8190,8190,0
20241007,200000,3669694120,8190,8190,8190,8190,0
20241007,195900,3669694120,8190,8190,8190,8190,0
20241007,195800,3669694120,8190,8190,8190,8190,0
20241007,195700,3669694120,8190,8190,8190,8190,0
20241007,195600,3669694120,8190,8190,8190,8190,0
20241007,195500,3669694120,8190,8190,8190,8190,0
20241007,195400,3669694120,8190,8190,8190,8190,0
20241007,195300,3669694120,8190,8190,8190,8190,0
20241007,195200,3669694120,8190,8190,8190,8190,0
20241007,195100,3669694120,8190,8190,8190,8190,0
20241007,195000,3669694120,8190,8190,8190,8190,0
20241007,194900,3669694120,8190,8190,8190,8190,0
20241007,194800,3669694120,8190,8190,8190,8190,0
20241007,194700,3669694120,8190,8190,8190,8190,0
20241007,194600,3669694120,8190,8190,8190,8190,0
20241007,194500,3669694120,8190,8190,8190,8190,0
20241007,194400,3669694120,8190,8190,8190,8190,0
20241007,194300,3669694120,8190,8190,8190,8190,0
20241007,194200,3669694120,8190,8190,8190,8190,0
20241007,194100,3669694120,8190,8190,8190,8190,0
20241007,194000,3669694120,8190,8190,8190,8190,0
20241007,193900,3669694120,8190,8190,8190,8190,0
20241007,193800,3669694120,8190,8190,8190,8190,11526
20241007,193700,3669694120,8190,8190,8190,8190,0
20241007,193600,3669694120,8190,8190,8190,8190,0
20241007,193500,3669694120,8190,8190,8190,8190,0
20241007,193400,3669694120,8190,8190,8190,8190,0
20241007,193300,3669694120,8190,8190,8190,8190,0
20241007,193200,3669694120,8190,8190,8190,8190,0
20241007,193100,3669694120,8190,8190,8190,8190,0
20241007,193000,3669694120,8190,8190,8190,8190,0
20241007,192900,3669694120,8190,8190,8190,8190,0
20241007,192800,3669694120,8190,8190,8190,8190,0
20241007,192700,3669694120,8190,8190,8190,8190,0
20241007,192600,3669694120,8190,8190,8190,8190,0
20241007,192500,3669694120,8190,8190,8190,8190,0
20241007,192400,3669694120,8190,8190,8190,8190,0
20241007,192300,3669694120,8190,8190,8190,8190,0
20241007,192200,3669694120,8190,8190,8190,8190,0
20241007,192100,3669694120,8190,8190,8190,8190,0
20241007,192000,3669694120,8190,8190,8190,8190,0
20241007,191900,3669694120,8190,8190,8190,8190,0
20241007,191800,3669694120,8190,8190,8190,8190,0
20241007,191700,3669694120,8190,8190,8190,8190,0
20241007,191600,3669694120,8190,8190,8190,8190,0
20241007,191500,3669694120,8190,8190,8190,8190,0
20241007,191400,3669694120,8190,8190,8190,8190,0
20241007,191300,3669694120,8190,8190,8190,8190,0
20241007,191200,3669694120,8190,8190,8190,8190,0
20241007,191100,3669694120,8190,8190,8190,8190,0
20241007,191000,3669694120,8190,8190,8190,8190,0
20241007,190900,3669694120,8190,8190,8190,8190,0
20241007,190800,3669694120,8190,8190,8190,8190,11526
20241007,190700,3669694120,8190,8190,8190,8190,0
20241007,190600,3669694120,8190,8190,8190,8190,0
20241007,190500,3669694120,8190,8190,8190,8190,0
20241007,190400,3669694120,8190,8190,8190,8190,0
20241007,190300,3669694120,8190,8190,8190,8190,0
20241007,190200,3669694120,8190,8190,8190,8190,0
20241007,190100,3669694120,8190,8190,8190,8190,0
20241007,190000,3669694120,8190,8190,8190,8190,0
20241007,185900,3669694120,8190,8190,8190,8190,0
20241007,185800,3669694120,8190,8190,8190,8190,0
20241007,185700,3669694120,8190,8190,8190,8190,0
20241007,185600,3669694120,8190,8190,8190,8190,0
20241007,185500,3669694120,8190,8190,8190,8190,0
20241007,185400,3669694120,8190,8190,8190,8190,0
20241007,185300,3669694120,8190,8190,8190,8190,0
20241007,185200,3669694120,8190,8190,8190,8190,0
20241007,185100,3669694120,8190,8190,8190,8190,0
20241007,185000,3669694120,8190,8190,8190,8190,0
20241007,184900,3669694120,8190,8190,8190,8190,0
20241007,184800,3669694120,8190,8190,8190,8190,0
20241007,184700,3669694120,8190,8190,8190,8190,0
20241007,184600,3669694120,8190,8190,8190,8190,0
20241007,184500,3669694120,8190,8190,8190,8190,0
20241007,184400,3669694120,8190,8190,8190,8190,0
20241007,184300,3669694120,8190,8190,8190,8190,0
20241007,184200,3669694120,8190,8190,8190,8190,0
20241007,184100,3669694120,8190,8190,8190,8190,0
20241007,184000,3669694120,8190,8190,8190,8190,0
20241007,183900,3669694120,8190,8190,8190,8190,0
20241007,183800,3669694120,8190,8190,8190,8190,11526
20241007,183700,3669694120,8190,8190,8190,8190,0
20241007,183600,3669694120,8190,8190,8190,8190,0
20241007,183500,3669694120,8190,8190,8190,8190,0
20241007,183400,3669694120,8190,8190,8190,8190,0
20241007,183300,3669694120,8190,8190,8190,8190,0
20241007,183200,3669694120,8190,8190,8190,8190,0
20241007,183100,3669694120,8190,8190,8190,8190,0
20241007,183000,3669694120,8190,8190,8190,8190,0
20241007,182900,3669694120,8190,8190,8190,8190,0
20241007,182800,3669694120,8190,8190,8190,8190,0
20241007,182700,3669694120,8190,8190,8190,8190,0
20241007,182600,3669694120,8190,8190,8190,8190,0
20241007,182500,3669694120,8190,8190,8190,8190,0
20241007,182400,3669694120,8190,8190,8190,8190,0
20241007,182300,3669694120,8190,8190,8190,8190,0
20241007,182200,3669694120,8190,8190,8190,8190,0
20241007,182100,3669694120,8190,8190,8190,8190,0
20241007,182000,3669694120,8190,8190,8190,8190,0
20241007,181900,3669694120,8190,8190,8190,8190,0
20241007,181800,3669694120,8190,8190,8190,8190,0
20241007,181700,3669694120,8190,8190,8190,8190,0
20241007,181600,3669694120,8190,8190,8190,8190,0
20241007,181500,3669694120,8190,8190,8190,8190,0
20241007,181400,3669694120,8190,8190,8190,8190,0
20241007,181300,3669694120,8190,8190,8190,8190,0
20241007,181200,3669694120,8190,8190,8190,8190,0
20241007,181100,3669694120,8190,8190,8190,8190,0
20241007,181000,3669694120,8190,8190,8190,8190,0
20241007,180900,3669694120,8190,8190,8190,8190,0
20241007,180800,3669694120,8190,8190,8190,8190,11526
20241007,180700,3669694120,8190,8190,8190,8190,0
20241007,180600,3669694120,8190,8190,8190,8190,0
20241007,180500,3669694120,8190,8190,8190,8190,0
20241007,180400,3669694120,8190,8190,8190,8190,0
20241007,180300,3669694120,8190,8190,8190,8190,0
20241007,180200,3669694120,8190,8190,8190,8190,0
20241007,180100,3669694120,8190,8190,8190,8190,0
20241007,180000,3669694120,8190,8190,8190,8190,0
20241007,175900,3669694120,8190,8190,8190,8190,0
20241007,175800,3669694120,8190,8190,8190,8190,0
20241007,175700,3669694120,8190,8190,8190,8190,0
20241007,175600,3669694120,8190,8190,8190,8190,0
20241007,175500,3669694120,8190,8190,8190,8190,0
20241007,175400,3669694120,8190,8190,8190,8190,0
20241007,175300,3669694120,8190,8190,8190,8190,0
20241007,175200,3669694120,8190,8190,8190,8190,0
20241007,175100,3669694120,8190,8190,8190,8190,0
20241007,175000,3669694120,8190,8190,8190,8190,0
20241007,174900,3669694120,8190,8190,8190,8190,0
20241007,174800,3669694120,8190,8190,8190,8190,0
20241007,174700,3669694120,8190,8190,8190,8190,0
20241007,174600,3669694120,8190,8190,8190,8190,0
20241007,174500,3669694120,8190,8190,8190,8190,0
20241007,174400,3669694120,8190,8190,8190,8190,0
20241007,174300,3669694120,8190,8190,8190,8190,0
20241007,174200,3669694120,8190,8190,8190,8190,0
20241007,174100,3669694120,8190,8190,8190,8190,0
20241007,174000,3669694120,8190,8190,8190,8190,0
20241007,173900,3669694120,8190,8190,8190,8190,0
20241007,173800,3669694120,8190,8190,8190,8190,11526
20241007,173700,3669694120,8190,8190,8190,8190,0
20241007,173600,3669694120,8190,8190,8190,8190,0
20241007,173500,3669694120,8190,8190,8190,8190,0
20241007,173400,3669694120,8190,8190,8190,8190,0
20241007,173300,3669694120,8190,8190,8190,8190,0
20241007,173200,3669694120,8190,8190,8190,8190,0
20241007,173100,3669694120,8190,8190,8190,8190,0
20241007,173000,3669694120,8190,8190,8190,8190,0
20241007,172900,3669694120,8190,8190,8190,8190,0
20241007,172800,3669694120,8190,8190,8190,8190,0
20241007,172700,3669694120,8190,8190,8190,8190,0
20241007,172600,3669694120,8190,8190,8190,8190,0
20241007,172500,3669694120,8190,8190,8190,8190,0
20241007,172400,3669694120,8190,8190,8190,8190,0
20241007,172300,3669694120,8190,8190,8190,8190,0
20241007,172200,3669694120,8190,8190,8190,8190,0
20241007,172100,3669694120,8190,8190,8190,8190,0
20241007,172000,3669694120,8190,8190,8190,8190,0
20241007,171900,3669694120,8190,8190,8190,8190,0
20241007,171800,3669694120,8190,8190,8190,8190,0
20241007,171700,3669694120,8190,8190,8190,8190,0
20241007,171600,3669694120,8190,8190,8190,8190,0
20241007,171500,3669694120,8190,8190,8190,8190,0
20241007,171400,3669694120,8190,8190,8190,8190,0
20241007,171300,3669694120,8190,8190,8190,8190,0
20241007,171200,3669694120,8190,8190,8190,8190,0
20241007,171100,3669694120,8190,8190,8190,8190,0
20241007,171000,3669694120,8190,8190,8190,8190,0
20241007,170900,3669694120,8190,8190,8190,8190,0
20241007,170800,3669694120,8190,8190,8190,8190,11526
20241007,170700,3669694120,8190,8190,8190,8190,0
20241007,170600,3669694120,8190,8190,8190,8190,0
20241007,170500,3669694120,8190,8190,8190,8190,0
20241007,170400,3669694120,8190,8190,8190,8190,0
20241007,170300,3669694120,8190,8190,8190,8190,0
20241007,170200,3669694120,8190,8190,8190,8190,0
20241007,170100,3669694120,8190,8190,8190,8190,0
20241007,170000,3669694120,8190,8190,8190,8190,0
20241007,165900,3669694120,8190,8190,8190,8190,0
20241007,165800,3669694120,8190,8190,8190,8190,0
20241007,165700,3669694120,8190,8190,8190,8190,0
20241007,165600,3669694120,8190,8190,8190,8190,0
20241007,165500,3669694120,8190,8190,8190,8190,0
20241007,165400,3669694120,8190,8190,8190,8190,0
20241007,165300,3669694120,8190,8190,8190,8190,0
20241007,165200,3669694120,8190,8190,8190,8190,0
20241007,165100,3669694120,8190,8190,8190,8190,0
20241007,165000,3669694120,8190,8190,8190,8190,0
20241007,164900,3669694120,8190,8190,8190,8190,0
20241007,164800,3669694120,8190,8190,8190,8190,0
20241007,164700,3669694120,8190,8190,8190,8190,0
20241007,164600,3669694120,8190,8190,8190,8190,0
20241007,164500,3669694120,8190,8190,8190,8190,0
20241007,164400,3669694120,8190,8190,8190,8190,0
20241007,164300,3669694120,8190,8190,8190,8190,0
20241007,164200,3669694120,8190,8190,8190,8190,0
20241007,164100,3669694120,8190,8190,8190,8190,0
20241007,164000,3669694120,8190,8190,8190,8190,0
20241007,163900,3669694120,8190,8190,8190,8190,0
20241007,163800,3669694120,8190,8190,8190,8190,11526
20241007,163700,3669694120,8190,8190,8190,8190,0
20241007,163600,3669694120,8190,8190,8190,8190,0
20241007,163500,3669694120,8190,8190,8190,8190,0
20241007,163400,3669694120,8190,8190,8190,8190,0
20241007,163300,3669694120,8190,8190,8190,8190,0
20241007,163200,3669694120,8190,8190,8190,8190,0
20241007,163100,3669694120,8190,8190,8190,8190,0
20241007,163000,3669694120,8190,8190,8190,8190,0
20241007,162900,3669694120,8190,8190,8190,8190,0
20241007,162800,3669694120,8190,8190,8190,8190,0
20241007,162700,3669694120,8190,8190,8190,8190,0
20241007,162600,3669694120,8190,8190,8190,8190,0
20241007,162500,3669694120,8190,8190,8190,8190,0
20241007,162400,3669694120,8190,8190,8190,8190,0
20241007,162300,3669694120,8190,8190,8190,8190,0
20241007,162200,3669694120,8190,8190,8190,8190,0
20241007,162100,3669694120,8190,8190,8190,8190,0
20241007,162000,3669694120,8190,8190,8190,8190,0
20241007,161900,3669694120,8190,8190,8190,8190,0
20241007,161800,3669694120,8190,8190,8190,8190,0
20241007,161700,3669694120,8190,8190,8190,8190,0
20241007,161600,3669694120,8190,8190,8190,8190,0
20241007,161500,3669694120,8190,8190,8190,8190,0
20241007,161400,3669694120,8190,8190,8190,8190,0
20241007,161300,3669694120,8190,8190,8190,8190,0
20241007,161200,3669694120,8190,8190,8190,8190,0
20241007,161100,3669694120,8190,8190,8190,8190,0
20241007,161000,3669694120,8190,8190,8190,8190,0
20241007,160900,3669694120,8190,8190,8190,8190,0
20241007,160800,3669694120,8190,8190,8190,8190,11526
20241007,160700,3669694120,8190,8190,8190,8190,0
20241007,160600,3669694120,8190,8190,8190,8190,0
20241007,160500,3669694120,8190,8190,8190,8190,0
20241007,160400,3669694120,8190,8190,8190,8190,0
20241007,160300,3669694120,8190,8190,8190,8190,0
20241007,160200,3669694120,8190,8190,8190,8190,0
20241007,160100,3669694120,8190,8190,8190,8190,0
20241007,160000,3669694120,8190,8190,8190,8190,0
20241007,155900,3669694120,8190,8190,8190,8190,0
20241007,155800,3669694120,8190,8190,8190,8190,0
20241007,155700,3669694120,8190,8190,8190,8190,0
20241007,155600,3669694120,8190,8190,8190,8190,0
20241007,155500,3669694120,8190,8190,8190,8190,0
20241007,155400,3669694120,8190,8190,8190,8190,0
20241007,155300,3669694120,8190,8190,8190,8190,0
20241007,155200,3669694120,8190,8190,8190,8190,0
20241007,155100,3669694120,8190,8190,8190,8190,0
20241007,155000,3669694120,8190,8190,8190,8190,0
20241007,154900,3669694120,8190,8190,8190,8190,0
20241007,154800,3669694120,8190,8190,8190,8190,0
20241007,154700,3669694120,8190,8190,8190,8190,0
20241007,154600,3669694120,8190,8190,8190,8190,0
20241007,154500,3669694120,8190,8190,8190,8190,0
20241007,154400,3669694120,8190,8190,8190,8190,0
20241007,154300,3669694120,8190,8190,8190,8190,0
20241007,154200,3669694120,8190,8190,8190,8190,0
20241007,154100,3669694120,8190,8190,8190,8190,0
20241007,154000,3669694120,8190,8190,8190,8190,0
20241007,153900,3669694120,8190,8190,8190,8190,0
20241007,153800,3669694120,8190,8190,8190,8190,11526
20241007,153700,3669694120,8190,8190,8190,8190,0
20241007,153600,3669694120,8190,8190,8190,8190,0
20241007,153500,3669694120,8190,8190,8190,8190,0
20241007,153400,3669694120,8190,8190,8190,8190,0
20241007,153300,3669694120,8190,8190,8190,8190,0
20241007,153200,3669694120,8190,8190,8190,8190,0
20241007,153100,3669694120,8190,8190,8190,8190,0
20241007,153000,3669694120,8190,8190,8190,8190,11526
20241007,152900,3575296180,8180,8180,8180,8180,0
20241007,152800,3575296180,8180,8180,8180,8180,0
20241007,152700,3575296180,8180,8180,8180,8180,0
20241007,152600,3575296180,8180,8180,8180,8180,0
20241007,152500,3575296180,8180,8180,8180,8180,0
20241007,152400,3575296180,8180,8180,8180,8180,0
20241007,152300,3575296180,8180,8180,8180,8180,0
20241007,152200,3575296180,8180,8180,8180,8180,0
20241007,152100,3575296180,8180,8180,8180,8180,0
20241007,152000,3575296180,8180,8180,8180,8180,0
20241007,151900,3575296180,8180,8190,8190,8180,1286
20241007,151800,3564769360,8190,8180,8190,8180,231
20241007,151700,3562879080,8180,8190,8190,8180,313
20241007,151600,3560318390,8180,8190,8200,8180,2243
20241007,151500,3541948570,8190,8200,8200,8190,512
20241007,151400,3537753790,8190,8200,8200,8190,118
20241007,151300,3536787280,8190,8190,8190,8190,339
20241007,151200,3534010870,8190,8190,8190,8190,330
20241007,151100,3531308170,8190,8190,8190,8190,373
20241007,151000,3528253300,8190,8190,8200,8190,367
20241007,150900,3525247290,8190,8200,8210,8190,2378
20241007,150800,3505743390,8200,8200,8200,8200,369
20241007,150700,3502717590,8200,8200,8210,8200,177
20241007,150600,3501266160,8200,8200,8210,8200,650
20241007,150500,3495935150,8200,8200,8200,8190,3553
20241007,150400,3466802060,8200,8190,8210,8190,1002
20241007,150300,3458583790,8190,8190,8210,8190,383
20241007,150200,3455441150,8190,8200,8210,8190,539
20241007,150100,3451021940,8200,8190,8210,8190,995
20241007,150000,3442868780,8190,8190,8190,8190,57
20241007,145900,3442401950,8190,8190,8210,8190,1404
20241007,145800,3430889090,8200,8190,8210,8190,352
20241007,145700,3428003270,8190,8200,8200,8190,3516
20241007,145600,3399172600,8200,8210,8210,8190,6954
20241007,145500,3342148460,8220,8220,8220,8200,1130
20241007,145400,3332871120,8210,8210,8220,8210,147
20241007,145300,3331663240,8210,8210,8220,8210,499
20241007,145200,3327566440,8200,8200,8210,8200,58
20241007,145100,3327090810,8200,8200,8210,8200,315
20241007,145000,3324505500,8200,8200,8210,8200,256
20241007,144900,3322404300,8210,8200,8210,8200,2355
20241007,144800,3303071100,8200,8220,8230,8200,1992
20241007,144700,3286713210,8210,8210,8220,8210,205
20241007,144600,3285028650,8210,8220,8220,8210,249
20241007,144500,3282984340,8210,8230,8240,8210,400
20241007,144400,3279691260,8210,8220,8250,8210,353
20241007,144300,3276783650,8210,8240,8250,8210,1629
20241007,144200,3263371550,8240,8240,8250,8230,423
20241007,144100,3259887510,8230,8240,8240,8230,630
20241007,144000,3254696340,8240,8240,8250,8230,2030
20241007,143900,3237968930,8240,8230,8250,8230,1952
20241007,143800,3221886140,8240,8240,8250,8230,686
20241007,143700,3216229340,8230,8230,8250,8230,287
20241007,143600,3213863320,8240,8230,8250,8230,844
20241007,143500,3206908230,8230,8230,8250,8230,496
20241007,143400,3202822610,8240,8240,8240,8230,505
20241007,143300,3198662970,8230,8230,8240,8230,419
20241007,143200,3195212030,8230,8230,8250,8230,381
20241007,143100,3192072630,8230,8240,8240,8230,256
20241007,143000,3189963740,8240,8240,8250,8230,1052
20241007,142900,3181298080,8250,8230,8250,8230,1534
20241007,142800,3168657480,8230,8230,8240,8230,302
20241007,142700,3166170000,8230,8230,8240,8230,129
20241007,142600,3165107780,8230,8230,8240,8220,358
20241007,142500,3162161210,8220,8230,8240,8220,291
20241007,142400,3159764670,8230,8220,8240,8220,310
20241007,142300,3157213880,8220,8230,8240,8220,223
20241007,142200,3155379020,8220,8220,8230,8220,563
20241007,142100,3150747010,8220,8230,8240,8210,1584
20241007,142000,3137705810,8210,8210,8210,8210,9
20241007,141900,3137631920,8210,8230,8230,8210,570
20241007,141800,3132942250,8220,8210,8230,8210,371
20241007,141700,3129893200,8210,8210,8220,8210,168
20241007,141600,3128512320,8210,8210,8210,8210,60
20241007,141500,3128019720,8210,8230,8240,8210,146
20241007,141400,3126819550,8220,8230,8240,8210,442
20241007,141300,3123186700,8240,8220,8240,8220,854
20241007,141200,3116158280,8220,8220,8230,8220,166
20241007,141100,3114792160,8220,8220,8230,8220,164
20241007,141000,3113442480,8230,8230,8230,8220,518
20241007,140900,3109181580,8230,8230,8240,8230,121
20241007,140800,3108185740,8230,8240,8240,8230,370
20241007,140700,3105137740,8240,8250,8250,8230,389
20241007,140600,3101931390,8240,8250,8250,8240,303
20241007,140500,3099434620,8240,8240,8250,8240,3983
20241007,140400,3066613090,8240,8240,8250,8240,466
20241007,140300,3062771630,8250,8240,8250,8230,4021
20241007,140200,3029637110,8240,8240,8250,8240,388
20241007,140100,3026439490,8240,8240,8250,8230,1620
20241007,140000,3013085990,8240,8240,8250,8230,4091
20241007,135900,2979369200,8240,8230,8240,8230,2310
20241007,135800,2960336900,8230,8220,8240,8220,8390
20241007,135700,2891287440,8220,8220,8230,8220,1756
20241007,135600,2876837020,8230,8210,8230,8210,85
20241007,135500,2876138170,8210,8210,8220,8210,4410
20241007,135400,2839890600,8220,8210,8220,8210,578
20241007,135300,2835140620,8220,8220,8220,8210,3556
20241007,135200,2805912860,8220,8210,8220,8210,747
20241007,135100,2799772990,8210,8210,8220,8210,420
20241007,135000,2796321990,8210,8220,8220,8210,398
20241007,134900,2793051400,8210,8210,8220,8210,789
20241007,134800,2786573000,8210,8220,8220,8210,258
20241007,134700,2784454320,8210,8210,8220,8210,106
20241007,134600,2783583070,8220,8210,8220,8210,103
20241007,134500,2782736940,8220,8220,8220,8210,105
20241007,134400,2781874370,8210,8200,8220,8200,870
20241007,134300,2774730550,8210,8190,8210,8190,164
20241007,134200,2773384170,8200,8200,8210,8200,221
20241007,134100,2771570370,8200,8200,8210,8200,267
20241007,134000,2769379960,8200,8190,8210,8190,974
20241007,133900,2761387580,8210,8190,8210,8190,464
20241007,133800,2757580530,8190,8190,8190,8190,5
20241007,133700,2757539580,8190,8190,8190,8190,5
20241007,133600,2757498630,8190,8210,8210,8190,63
20241007,133500,2756982620,8190,8210,8210,8190,4199
20241007,133400,2722538430,8210,8210,8210,8210,55
20241007,133300,2722086880,8220,8210,8220,8210,985
20241007,133200,2713990230,8220,8220,8220,8210,795
20241007,133100,2707455340,8220,8210,8220,8210,237
20241007,133000,2705507330,8210,8220,8240,8210,908
20241007,132900,2698035970,8220,8220,8240,8220,2042
20241007,132800,2681233380,8220,8230,8230,8220,233
20241007,132700,2679315820,8220,8230,8230,8220,139
20241007,132600,2678171920,8220,8230,8230,8220,475
20241007,132500,2674262760,8230,8240,8240,8230,125
20241007,132400,2673233990,8230,8230,8240,8200,2779
20241007,132300,2650343710,8200,8200,8240,8200,597
20241007,132200,2645427470,8210,8210,8210,8210,968
20241007,132100,2637480190,8210,8220,8240,8210,2049
20241007,132000,2620623860,8220,8220,8220,8220,5
20241007,131900,2620582760,8220,8230,8230,8220,1052
20241007,131800,2611924820,8230,8230,8230,8230,97
20241007,131700,2611126510,8230,8220,8230,8220,1387
20241007,131600,2599711510,8220,8230,8230,8220,428
20241007,131500,2596189090,8230,8230,8230,8230,604
20241007,131400,2591218170,8230,8230,8230,8220,633
20241007,131300,2586009160,8230,8230,8240,8230,1837
20241007,131200,2570890640,8230,8220,8230,8220,2525
20241007,131100,2550109920,8230,8230,8230,8220,1038
20241007,131000,2541567190,8230,8230,8230,8230,308
20241007,130900,2539032350,8240,8220,8240,8220,3001
20241007,130800,2514321570,8220,8220,8220,8220,112
20241007,130700,2513400930,8220,8220,8220,8210,23
20241007,130600,2513211980,8230,8220,8230,8220,134
20241007,130500,2512110490,8220,8220,8220,8220,3772
20241007,130400,2481104650,8210,8210,8210,8210,153
20241007,130300,2479848520,8210,8210,8210,8210,102
20241007,130200,2479011100,8210,8210,8210,8210,327
20241007,130100,2476326430,8210,8210,8210,8210,8
20241007,130000,2476260750,8210,8220,8220,8210,247
20241007,125900,2474232870,8210,8200,8210,8200,482
20241007,125800,2470275670,8200,8210,8210,8200,501
20241007,125700,2466162470,8210,8210,8210,8210,10
20241007,125600,2466080370,8210,8210,8210,8210,2371
20241007,125500,2446614460,8210,8210,8210,8210,6
20241007,125400,2446565200,8220,8210,8220,8210,1591
20241007,125300,2433487310,8210,8210,8210,8210,0
20241007,125200,2433487310,8210,8220,8220,8200,482
20241007,125100,2429532270,8210,8210,8210,8200,1009
20241007,125000,2421248420,8210,8210,8210,8210,3632
20241007,124900,2391429700,8210,8210,8210,8200,154
20241007,124800,2390165380,8210,8210,8210,8210,0
20241007,124700,2390165380,8210,8200,8210,8200,55
20241007,124600,2389713880,8200,8200,8210,8200,64
20241007,124500,2389188580,8210,8210,8210,8210,2524
20241007,124400,2368466540,8210,8210,8210,8200,681
20241007,124300,2362875540,8210,8210,8210,8210,50
20241007,124200,2362465040,8200,8200,8210,8190,366
20241007,124100,2359463810,8200,8200,8200,8200,91
20241007,124000,2358717610,8200,8200,8200,8200,476
20241007,123900,2354814410,8200,8200,8210,8200,108
20241007,123800,2353928780,8200,8200,8200,8200,237
20241007,123700,2351985380,8190,8210,8210,8190,51
20241007,123600,2351567670,8200,8200,8200,8200,1052
20241007,123500,2342941270,8200,8190,8200,8190,6
20241007,123400,2342892080,8200,8200,8200,8200,251
20241007,123300,2340833880,8200,8200,8200,8200,41
20241007,123200,2340497680,8200,8200,8200,8200,175
20241007,123100,2339062680,8200,8210,8210,8200,9
20241007,123000,2338988810,8200,8200,8200,8200,3052
20241007,122900,2313962410,8180,8210,8210,8180,2670
20241007,122800,2292092360,8190,8210,8220,8190,3275
20241007,122700,2265242580,8220,8210,8220,8210,81
20241007,122600,2264577560,8210,8210,8230,8200,761
20241007,122500,2258328820,8210,8230,8230,8210,641
20241007,122400,2253060290,8230,8220,8230,8210,4905
20241007,122300,2212710820,8220,8230,8230,8220,440
20241007,122200,2209093890,8220,8220,8220,8220,66
20241007,122100,2208551370,8210,8220,8220,8210,2454
20241007,122000,2188381660,8210,8220,8230,8210,2624
20241007,121900,2166832320,8220,8220,8220,8210,783
20241007,121800,2160396570,8220,8220,8220,8220,1201
20241007,121700,2150524350,8230,8200,8240,8200,67385
20241007,121600,1597768470,8200,8190,8200,8190,2134
20241007,121500,1580284910,8200,8190,8200,8190,801
20241007,121400,1573716720,8190,8190,8200,8190,1221
20241007,121300,1563711730,8190,8200,8200,8190,572
20241007,121200,1559021350,8200,8190,8200,8190,3442
20241007,121100,1530820970,8190,8190,8200,8190,1040
20241007,121000,1522293870,8190,8190,8190,8180,2984
20241007,120900,1497854920,8180,8180,8190,8180,784
20241007,120800,1491434100,8180,8190,8190,8180,1512
20241007,120700,1479059140,8180,8180,8180,8180,200
20241007,120600,1477423140,8180,8180,8190,8180,650
20241007,120500,1472100640,8190,8190,8190,8190,663
20241007,120400,1466670670,8190,8180,8190,8180,1181
20241007,120300,1456998290,8190,8190,8190,8180,732
20241007,120200,1451003220,8180,8190,8190,8180,319
20241007,120100,1448390630,8180,8190,8190,8180,2349
20241007,120000,1429158410,8180,8190,8190,8180,1495
20241007,115900,1416925010,8190,8180,8190,8180,493
20241007,115800,1412887860,8180,8180,8190,8180,1229
20241007,115700,1402830240,8180,8180,8180,8180,475
20241007,115600,1398944740,8180,8170,8180,8170,1767
20241007,115500,1384505730,8180,8180,8180,8180,244
20241007,115400,1382509810,8180,8180,8180,8180,1031
20241007,115300,1374076230,8180,8180,8180,8180,705
20241007,115200,1368309330,8180,8170,8180,8170,780
20241007,115100,1361928950,8170,8180,8180,8170,1783
20241007,115000,1347344040,8180,8170,8180,8170,2514
20241007,114900,1326779640,8180,8170,8180,8170,1273
20241007,114800,1316367700,8170,8180,8180,8170,968
20241007,114700,1308449510,8180,8180,8180,8170,53
20241007,114600,1308016480,8180,8170,8180,8170,2699
20241007,114500,1285941850,8180,8170,8180,8170,835
20241007,114400,1279112300,8180,8170,8180,8170,603
20241007,114300,1274180690,8180,8170,8180,8170,621
20241007,114200,1269101120,8170,8170,8180,8170,130
20241007,114100,1268038590,8170,8150,8180,8150,665
20241007,114000,1262617120,8150,8180,8180,8150,54
20241007,113900,1262176490,8160,8170,8180,8160,947
20241007,113800,1254439520,8170,8160,8170,8160,2844
20241007,113700,1231204060,8170,8160,8170,8160,7803
20241007,113600,1167456780,8170,8170,8170,8160,5179
20241007,113500,1125146110,8170,8170,8170,8160,1142
20241007,113400,1115820980,8160,8170,8170,8160,88
20241007,113300,1115102850,8160,8160,8160,8160,554
20241007,113200,1110582210,8170,8160,8170,8160,57
20241007,113100,1110117040,8160,8160,8160,8160,1119
20241007,113000,1100986000,8170,8150,8170,8150,221
20241007,112900,1099182640,8150,8150,8160,8150,562
20241007,112800,1094597240,8150,8160,8170,8150,1315
20241007,112700,1083867020,8160,8160,8170,8160,92
20241007,112600,1083116290,8170,8160,8170,8160,817
20241007,112500,1076449540,8150,8150,8160,8150,47
20241007,112400,1076066480,8160,8150,8160,8140,2986
20241007,112300,1051715100,8140,8140,8150,8140,817
20241007,112200,1045060610,8140,8140,8140,8140,161
20241007,112100,1043750070,8150,8120,8150,8120,234
20241007,112000,1041848350,8120,8120,8120,8120,41
20241007,111900,1041515430,8160,8110,8160,8110,1771
20241007,111800,1027073630,8110,8110,8110,8110,1
20241007,111700,1027065520,8110,8110,8160,8110,1116
20241007,111600,1017974520,8110,8110,8140,8110,163
20241007,111500,1016650160,8110,8110,8110,8110,51
20241007,111400,1016236550,8110,8110,8110,8110,51
20241007,111300,1015822940,8160,8120,8160,8110,42
20241007,111200,1015481290,8120,8130,8160,8120,180
20241007,111100,1014014660,8140,8150,8160,8140,1357
20241007,111000,1002968600,8160,8150,8160,8140,2639
20241007,110900,981480640,8150,8130,8160,8110,3888
20241007,110800,949846070,8160,8150,8160,8100,8473
20241007,110700,880820330,8150,8140,8150,8140,2242
20241007,110600,862548050,8140,8140,8150,8140,1493
20241007,110500,850391720,8140,8130,8140,8130,711
20241007,110400,844604190,8130,8150,8150,8130,2419
20241007,110300,824913760,8140,8140,8150,8140,31
20241007,110200,824661410,8150,8140,8150,8140,1802
20241007,110100,809992030,8140,8140,8140,8130,689
20241007,110000,804383860,8140,8140,8140,8130,633
20241007,105900,799232660,8140,8130,8140,8130,285
20241007,105800,796913390,8130,8130,8130,8120,1551
20241007,105700,784303770,8120,8110,8120,8100,3533
20241007,105600,755632820,8100,8100,8110,8100,906
20241007,105500,748292020,8090,8090,8100,8090,585
20241007,105400,743553560,8100,8100,8100,8090,712
20241007,105300,737786880,8100,8100,8100,8100,220
20241007,105200,736004880,8100,8090,8100,8090,50
20241007,105100,735600190,8090,8090,8090,8090,53
20241007,105000,735171420,8090,8090,8090,8080,1931
20241007,104900,719555620,8080,8070,8080,8070,881
20241007,104800,712438450,8080,8100,8100,8070,4884
20241007,104700,672968470,8110,8110,8110,8110,56
20241007,104600,672514310,8100,8100,8110,8100,23
20241007,104500,672327990,8100,8100,8100,8100,0
20241007,104400,672327990,8100,8100,8100,8100,18
20241007,104300,672182190,8110,8100,8110,8100,194
20241007,104200,670609250,8110,8110,8110,8110,15
20241007,104100,670487600,8110,8100,8110,8100,5
20241007,104000,670447070,8100,8100,8100,8100,32
20241007,103900,670187870,8100,8110,8110,8100,945
20241007,103800,662524920,8110,8110,8110,8110,723
20241007,103700,656661390,8100,8100,8100,8100,43
20241007,103600,656313090,8100,8110,8110,8100,185
20241007,103500,654814040,8110,8100,8110,8100,961
20241007,103400,647029890,8100,8090,8100,8090,811
20241007,103300,640461840,8090,8090,8090,8090,1
20241007,103200,640453750,8100,8090,8100,8090,4094
20241007,103100,607333100,8090,8080,8090,8080,45
20241007,103000,606969450,8090,8090,8090,8080,270
20241007,102900,604787690,8080,8090,8090,8080,266
20241007,102800,602638290,8070,8080,8080,8070,30
20241007,102700,602395920,8080,8080,8080,8080,73
20241007,102600,601806080,8080,8080,8080,8080,4070
20241007,102500,568920480,8080,8080,8080,8080,9
20241007,102400,568847760,8080,8100,8100,8080,1280
20241007,102300,558498570,8100,8090,8100,8090,1774
20241007,102200,544137460,8080,8080,8080,8080,1
20241007,102100,544129380,8080,8070,8080,8070,1638
20241007,102000,530894360,8070,8070,8080,8070,174
20241007,101900,529490170,8080,8070,8080,8070,156
20241007,101800,528231190,8070,8070,8070,8070,863
20241007,101700,521266780,8080,8080,8080,8080,33
20241007,101600,521000140,8080,8100,8100,8070,3645
20241007,101500,491541960,8090,8090,8090,8090,35
20241007,101400,491258810,8100,8100,8100,8090,100
20241007,101300,490449120,8080,8080,8080,8080,1
20241007,101200,490441040,8080,8100,8100,8080,269
20241007,101100,488265200,8080,8100,8100,8080,462
20241007,101000,484528180,8080,8080,8080,8080,1
20241007,100900,484520100,8080,8100,8100,8080,23
20241007,100800,484334200,8100,8080,8100,8080,3
20241007,100700,484309920,8080,8080,8100,8080,250
20241007,100600,482289880,8080,8110,8110,8080,45
20241007,100500,481926140,8110,8110,8110,8080,335
20241007,100400,479212290,8110,8100,8110,8100,2312
20241007,100300,460485080,8090,8100,8100,8090,273
20241007,100200,458274080,8090,8090,8090,8090,190
20241007,100100,456736980,8090,8080,8090,8080,466
20241007,100000,452967060,8080,8090,8090,8080,57
20241007,095900,452505950,8090,8090,8090,8090,651
20241007,095800,447239360,8090,8090,8090,8090,2
20241007,095700,447223180,8090,8100,8100,8090,481
20241007,095600,443331880,8090,8100,8100,8090,307
20241007,095500,440847650,8090,8090,8090,8090,107
20241007,095400,439982020,8090,8080,8090,8080,224
20241007,095300,438169890,8080,8080,8080,8070,644
20241007,095200,432966380,8070,8080,8080,8070,376
20241007,095100,429928320,8070,8080,8080,8070,507
20241007,095000,425836670,8070,8080,8080,8070,141
20241007,094900,424697400,8080,8080,8080,8070,163
20241007,094800,423380380,8070,8080,8090,8070,510
20241007,094700,419259580,8080,8090,8090,8080,12
20241007,094600,419162520,8080,8100,8100,8080,3640
20241007,094500,389725010,8090,8100,8100,8090,107
20241007,094400,388858920,8110,8110,8120,8110,226
20241007,094300,387026020,8110,8110,8110,8110,257
20241007,094200,384941750,8100,8100,8120,8100,313
20241007,094100,382404150,8100,8110,8120,8100,302
20241007,094000,379955650,8100,8110,8110,8100,278
20241007,093900,377703400,8110,8100,8110,8090,3489
20241007,093800,349437380,8100,8090,8100,8090,334
20241007,093700,346735220,8090,8090,8100,8090,771
20241007,093600,340496410,8090,8080,8090,8080,106
20241007,093500,339639910,8080,8090,8090,8070,12
20241007,093400,339542920,8080,8090,8090,8080,13
20241007,093300,339437850,8090,8080,8090,8080,564
20241007,093200,334880600,8080,8080,8080,8060,177
20241007,093100,333452450,8080,8070,8080,8060,764
20241007,093000,327288480,8070,8070,8070,8060,880
20241007,092900,320189460,8070,8070,8070,8060,97
20241007,092800,319406690,8070,8070,8070,8060,8
20241007,092700,319342140,8060,8070,8080,8060,316
20241007,092600,316794230,8080,8070,8080,8070,1185
20241007,092500,307230760,8070,8080,8080,8070,1481
20241007,092400,295278990,8080,8090,8090,8070,709
20241007,092300,289550840,8090,8080,8090,8080,379
20241007,092200,286488390,8080,8080,8090,8080,122
20241007,092100,285502600,8090,8080,8090,8080,104
20241007,092000,284662060,8090,8080,8090,8080,158
20241007,091900,283383880,8090,8090,8090,8080,502
20241007,091800,279326890,8080,8080,8080,8070,221
20241007,091700,277541230,8070,8080,8090,8070,1520
20241007,091600,265259610,8100,8080,8100,8080,123
20241007,091500,264264330,8100,8080,8100,8070,451
20241007,091400,260620240,8100,8080,8100,8070,659
20241007,091300,255292060,8090,8090,8090,8080,66
20241007,091200,254758140,8090,8090,8090,8080,636
20241007,091100,249617280,8110,8080,8110,8080,1344
20241007,091000,238732180,8080,8090,8090,8070,179
20241007,090900,237285910,8090,8060,8090,8060,1069
20241007,090800,228640870,8070,8050,8070,8050,177
20241007,090700,227215250,8070,8050,8070,8040,1890
20241007,090600,211995640,8050,8040,8050,8020,2645
20241007,090500,190725020,8030,8070,8070,8030,3995
20241007,090400,158565030,8060,8060,8060,8030,2687
20241007,090300,136954410,8060,8030,8060,8020,2195
20241007,090200,119328270,8040,8030,8040,8020,694
20241007,090100,113754780,8040,8040,8050,8010,6530
20241007,090000,61351330,8050,8080,8080,8040,7606