KissMeData/067080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195500,18816153330,13300,13300,13300,13300,41367
20241007,195400,18816153330,13300,13300,13300,13300,0
20241007,195300,18816153330,13300,13300,13300,13300,0
20241007,195200,18816153330,13300,13300,13300,13300,0
20241007,195100,18816153330,13300,13300,13300,13300,0
20241007,195000,18816153330,13300,13300,13300,13300,0
20241007,194900,18816153330,13300,13300,13300,13300,0
20241007,194800,18816153330,13300,13300,13300,13300,0
20241007,194700,18816153330,13300,13300,13300,13300,0
20241007,194600,18816153330,13300,13300,13300,13300,0
20241007,194500,18816153330,13300,13300,13300,13300,0
20241007,194400,18816153330,13300,13300,13300,13300,0
20241007,194300,18816153330,13300,13300,13300,13300,0
20241007,194200,18816153330,13300,13300,13300,13300,0
20241007,194100,18816153330,13300,13300,13300,13300,0
20241007,194000,18816153330,13300,13300,13300,13300,0
20241007,193900,18816153330,13300,13300,13300,13300,0
20241007,193800,18816153330,13300,13300,13300,13300,0
20241007,193700,18816153330,13300,13300,13300,13300,0
20241007,193600,18816153330,13300,13300,13300,13300,0
20241007,193500,18816153330,13300,13300,13300,13300,0
20241007,193400,18816153330,13300,13300,13300,13300,0
20241007,193300,18816153330,13300,13300,13300,13300,0
20241007,193200,18816153330,13300,13300,13300,13300,0
20241007,193100,18816153330,13300,13300,13300,13300,0
20241007,193000,18816153330,13300,13300,13300,13300,0
20241007,192900,18816153330,13300,13300,13300,13300,0
20241007,192800,18816153330,13300,13300,13300,13300,0
20241007,192700,18816153330,13300,13300,13300,13300,0
20241007,192600,18816153330,13300,13300,13300,13300,0
20241007,192500,18816153330,13300,13300,13300,13300,41367
20241007,192400,18816153330,13300,13300,13300,13300,0
20241007,192300,18816153330,13300,13300,13300,13300,0
20241007,192200,18816153330,13300,13300,13300,13300,0
20241007,192100,18816153330,13300,13300,13300,13300,0
20241007,192000,18816153330,13300,13300,13300,13300,0
20241007,191900,18816153330,13300,13300,13300,13300,0
20241007,191800,18816153330,13300,13300,13300,13300,0
20241007,191700,18816153330,13300,13300,13300,13300,0
20241007,191600,18816153330,13300,13300,13300,13300,0
20241007,191500,18816153330,13300,13300,13300,13300,0
20241007,191400,18816153330,13300,13300,13300,13300,0
20241007,191300,18816153330,13300,13300,13300,13300,0
20241007,191200,18816153330,13300,13300,13300,13300,0
20241007,191100,18816153330,13300,13300,13300,13300,0
20241007,191000,18816153330,13300,13300,13300,13300,0
20241007,190900,18816153330,13300,13300,13300,13300,0
20241007,190800,18816153330,13300,13300,13300,13300,0
20241007,190700,18816153330,13300,13300,13300,13300,0
20241007,190600,18816153330,13300,13300,13300,13300,0
20241007,190500,18816153330,13300,13300,13300,13300,0
20241007,190400,18816153330,13300,13300,13300,13300,0
20241007,190300,18816153330,13300,13300,13300,13300,0
20241007,190200,18816153330,13300,13300,13300,13300,0
20241007,190100,18816153330,13300,13300,13300,13300,0
20241007,190000,18816153330,13300,13300,13300,13300,0
20241007,185900,18816153330,13300,13300,13300,13300,0
20241007,185800,18816153330,13300,13300,13300,13300,0
20241007,185700,18816153330,13300,13300,13300,13300,0
20241007,185600,18816153330,13300,13300,13300,13300,0
20241007,185500,18816153330,13300,13300,13300,13300,41367
20241007,185400,18816153330,13300,13300,13300,13300,0
20241007,185300,18816153330,13300,13300,13300,13300,0
20241007,185200,18816153330,13300,13300,13300,13300,0
20241007,185100,18816153330,13300,13300,13300,13300,0
20241007,185000,18816153330,13300,13300,13300,13300,0
20241007,184900,18816153330,13300,13300,13300,13300,0
20241007,184800,18816153330,13300,13300,13300,13300,0
20241007,184700,18816153330,13300,13300,13300,13300,0
20241007,184600,18816153330,13300,13300,13300,13300,0
20241007,184500,18816153330,13300,13300,13300,13300,0
20241007,184400,18816153330,13300,13300,13300,13300,0
20241007,184300,18816153330,13300,13300,13300,13300,0
20241007,184200,18816153330,13300,13300,13300,13300,0
20241007,184100,18816153330,13300,13300,13300,13300,0
20241007,184000,18816153330,13300,13300,13300,13300,0
20241007,183900,18816153330,13300,13300,13300,13300,0
20241007,183800,18816153330,13300,13300,13300,13300,0
20241007,183700,18816153330,13300,13300,13300,13300,0
20241007,183600,18816153330,13300,13300,13300,13300,0
20241007,183500,18816153330,13300,13300,13300,13300,0
20241007,183400,18816153330,13300,13300,13300,13300,0
20241007,183300,18816153330,13300,13300,13300,13300,0
20241007,183200,18816153330,13300,13300,13300,13300,0
20241007,183100,18816153330,13300,13300,13300,13300,0
20241007,183000,18816153330,13300,13300,13300,13300,0
20241007,182900,18816153330,13300,13300,13300,13300,0
20241007,182800,18816153330,13300,13300,13300,13300,0
20241007,182700,18816153330,13300,13300,13300,13300,0
20241007,182600,18816153330,13300,13300,13300,13300,0
20241007,182500,18816153330,13300,13300,13300,13300,41367
20241007,182400,18816153330,13300,13300,13300,13300,0
20241007,182300,18816153330,13300,13300,13300,13300,0
20241007,182200,18816153330,13300,13300,13300,13300,0
20241007,182100,18816153330,13300,13300,13300,13300,0
20241007,182000,18816153330,13300,13300,13300,13300,0
20241007,181900,18816153330,13300,13300,13300,13300,0
20241007,181800,18816153330,13300,13300,13300,13300,0
20241007,181700,18816153330,13300,13300,13300,13300,0
20241007,181600,18816153330,13300,13300,13300,13300,0
20241007,181500,18816153330,13300,13300,13300,13300,0
20241007,181400,18816153330,13300,13300,13300,13300,0
20241007,181300,18816153330,13300,13300,13300,13300,0
20241007,181200,18816153330,13300,13300,13300,13300,0
20241007,181100,18816153330,13300,13300,13300,13300,0
20241007,181000,18816153330,13300,13300,13300,13300,0
20241007,180900,18816153330,13300,13300,13300,13300,0
20241007,180800,18816153330,13300,13300,13300,13300,0
20241007,180700,18816153330,13300,13300,13300,13300,0
20241007,180600,18816153330,13300,13300,13300,13300,0
20241007,180500,18816153330,13300,13300,13300,13300,0
20241007,180400,18816153330,13300,13300,13300,13300,0
20241007,180300,18816153330,13300,13300,13300,13300,0
20241007,180200,18816153330,13300,13300,13300,13300,0
20241007,180100,18816153330,13300,13300,13300,13300,0
20241007,180000,18816153330,13300,13300,13300,13300,0
20241007,175900,18816153330,13300,13300,13300,13300,0
20241007,175800,18816153330,13300,13300,13300,13300,0
20241007,175700,18816153330,13300,13300,13300,13300,0
20241007,175600,18816153330,13300,13300,13300,13300,0
20241007,175500,18816153330,13300,13300,13300,13300,41367
20241007,175400,18816153330,13300,13300,13300,13300,0
20241007,175300,18816153330,13300,13300,13300,13300,0
20241007,175200,18816153330,13300,13300,13300,13300,0
20241007,175100,18816153330,13300,13300,13300,13300,0
20241007,175000,18816153330,13300,13300,13300,13300,0
20241007,174900,18816153330,13300,13300,13300,13300,0
20241007,174800,18816153330,13300,13300,13300,13300,0
20241007,174700,18816153330,13300,13300,13300,13300,0
20241007,174600,18816153330,13300,13300,13300,13300,0
20241007,174500,18816153330,13300,13300,13300,13300,0
20241007,174400,18816153330,13300,13300,13300,13300,0
20241007,174300,18816153330,13300,13300,13300,13300,0
20241007,174200,18816153330,13300,13300,13300,13300,0
20241007,174100,18816153330,13300,13300,13300,13300,0
20241007,174000,18816153330,13300,13300,13300,13300,0
20241007,173900,18816153330,13300,13300,13300,13300,0
20241007,173800,18816153330,13300,13300,13300,13300,0
20241007,173700,18816153330,13300,13300,13300,13300,0
20241007,173600,18816153330,13300,13300,13300,13300,0
20241007,173500,18816153330,13300,13300,13300,13300,0
20241007,173400,18816153330,13300,13300,13300,13300,0
20241007,173300,18816153330,13300,13300,13300,13300,0
20241007,173200,18816153330,13300,13300,13300,13300,0
20241007,173100,18816153330,13300,13300,13300,13300,0
20241007,173000,18816153330,13300,13300,13300,13300,0
20241007,172900,18816153330,13300,13300,13300,13300,0
20241007,172800,18816153330,13300,13300,13300,13300,0
20241007,172700,18816153330,13300,13300,13300,13300,0
20241007,172600,18816153330,13300,13300,13300,13300,0
20241007,172500,18816153330,13300,13300,13300,13300,41367
20241007,172400,18816153330,13300,13300,13300,13300,0
20241007,172300,18816153330,13300,13300,13300,13300,0
20241007,172200,18816153330,13300,13300,13300,13300,0
20241007,172100,18816153330,13300,13300,13300,13300,0
20241007,172000,18816153330,13300,13300,13300,13300,0
20241007,171900,18816153330,13300,13300,13300,13300,0
20241007,171800,18816153330,13300,13300,13300,13300,0
20241007,171700,18816153330,13300,13300,13300,13300,0
20241007,171600,18816153330,13300,13300,13300,13300,0
20241007,171500,18816153330,13300,13300,13300,13300,0
20241007,171400,18816153330,13300,13300,13300,13300,0
20241007,171300,18816153330,13300,13300,13300,13300,0
20241007,171200,18816153330,13300,13300,13300,13300,0
20241007,171100,18816153330,13300,13300,13300,13300,0
20241007,171000,18816153330,13300,13300,13300,13300,0
20241007,170900,18816153330,13300,13300,13300,13300,0
20241007,170800,18816153330,13300,13300,13300,13300,0
20241007,170700,18816153330,13300,13300,13300,13300,0
20241007,170600,18816153330,13300,13300,13300,13300,0
20241007,170500,18816153330,13300,13300,13300,13300,0
20241007,170400,18816153330,13300,13300,13300,13300,0
20241007,170300,18816153330,13300,13300,13300,13300,0
20241007,170200,18816153330,13300,13300,13300,13300,0
20241007,170100,18816153330,13300,13300,13300,13300,0
20241007,170000,18816153330,13300,13300,13300,13300,0
20241007,165900,18816153330,13300,13300,13300,13300,0
20241007,165800,18816153330,13300,13300,13300,13300,0
20241007,165700,18816153330,13300,13300,13300,13300,0
20241007,165600,18816153330,13300,13300,13300,13300,0
20241007,165500,18816153330,13300,13300,13300,13300,41367
20241007,165400,18816153330,13300,13300,13300,13300,0
20241007,165300,18816153330,13300,13300,13300,13300,0
20241007,165200,18816153330,13300,13300,13300,13300,0
20241007,165100,18816153330,13300,13300,13300,13300,0
20241007,165000,18816153330,13300,13300,13300,13300,0
20241007,164900,18816153330,13300,13300,13300,13300,0
20241007,164800,18816153330,13300,13300,13300,13300,0
20241007,164700,18816153330,13300,13300,13300,13300,0
20241007,164600,18816153330,13300,13300,13300,13300,0
20241007,164500,18816153330,13300,13300,13300,13300,0
20241007,164400,18816153330,13300,13300,13300,13300,0
20241007,164300,18816153330,13300,13300,13300,13300,0
20241007,164200,18816153330,13300,13300,13300,13300,0
20241007,164100,18816153330,13300,13300,13300,13300,0
20241007,164000,18816153330,13300,13300,13300,13300,0
20241007,163900,18816153330,13300,13300,13300,13300,0
20241007,163800,18816153330,13300,13300,13300,13300,0
20241007,163700,18816153330,13300,13300,13300,13300,0
20241007,163600,18816153330,13300,13300,13300,13300,0
20241007,163500,18816153330,13300,13300,13300,13300,0
20241007,163400,18816153330,13300,13300,13300,13300,0
20241007,163300,18816153330,13300,13300,13300,13300,0
20241007,163200,18816153330,13300,13300,13300,13300,0
20241007,163100,18816153330,13300,13300,13300,13300,0
20241007,163000,18816153330,13300,13300,13300,13300,0
20241007,162900,18816153330,13300,13300,13300,13300,0
20241007,162800,18816153330,13300,13300,13300,13300,0
20241007,162700,18816153330,13300,13300,13300,13300,0
20241007,162600,18816153330,13300,13300,13300,13300,0
20241007,162500,18816153330,13300,13300,13300,13300,41367
20241007,162400,18816153330,13300,13300,13300,13300,0
20241007,162300,18816153330,13300,13300,13300,13300,0
20241007,162200,18816153330,13300,13300,13300,13300,0
20241007,162100,18816153330,13300,13300,13300,13300,0
20241007,162000,18816153330,13300,13300,13300,13300,0
20241007,161900,18816153330,13300,13300,13300,13300,0
20241007,161800,18816153330,13300,13300,13300,13300,0
20241007,161700,18816153330,13300,13300,13300,13300,0
20241007,161600,18816153330,13300,13300,13300,13300,0
20241007,161500,18816153330,13300,13300,13300,13300,0
20241007,161400,18816153330,13300,13300,13300,13300,0
20241007,161300,18816153330,13300,13300,13300,13300,0
20241007,161200,18816153330,13300,13300,13300,13300,0
20241007,161100,18816153330,13300,13300,13300,13300,0
20241007,161000,18816153330,13300,13300,13300,13300,0
20241007,160900,18816153330,13300,13300,13300,13300,0
20241007,160800,18816153330,13300,13300,13300,13300,0
20241007,160700,18816153330,13300,13300,13300,13300,0
20241007,160600,18816153330,13300,13300,13300,13300,0
20241007,160500,18816153330,13300,13300,13300,13300,0
20241007,160400,18816153330,13300,13300,13300,13300,0
20241007,160300,18816153330,13300,13300,13300,13300,0
20241007,160200,18816153330,13300,13300,13300,13300,0
20241007,160100,18816153330,13300,13300,13300,13300,0
20241007,160000,18816153330,13300,13300,13300,13300,0
20241007,155900,18816153330,13300,13300,13300,13300,0
20241007,155800,18816153330,13300,13300,13300,13300,0
20241007,155700,18816153330,13300,13300,13300,13300,0
20241007,155600,18816153330,13300,13300,13300,13300,0
20241007,155500,18816153330,13300,13300,13300,13300,41367
20241007,155400,18816153330,13300,13300,13300,13300,0
20241007,155300,18816153330,13300,13300,13300,13300,0
20241007,155200,18816153330,13300,13300,13300,13300,0
20241007,155100,18816153330,13300,13300,13300,13300,0
20241007,155000,18816153330,13300,13300,13300,13300,0
20241007,154900,18816153330,13300,13300,13300,13300,0
20241007,154800,18816153330,13300,13300,13300,13300,0
20241007,154700,18816153330,13300,13300,13300,13300,0
20241007,154600,18816153330,13300,13300,13300,13300,0
20241007,154500,18816153330,13300,13300,13300,13300,0
20241007,154400,18816153330,13300,13300,13300,13300,0
20241007,154300,18816153330,13300,13300,13300,13300,0
20241007,154200,18816153330,13300,13300,13300,13300,0
20241007,154100,18816153330,13300,13300,13300,13300,0
20241007,154000,18816153330,13300,13300,13300,13300,0
20241007,153900,18816153330,13300,13300,13300,13300,0
20241007,153800,18816153330,13300,13300,13300,13300,0
20241007,153700,18816153330,13300,13300,13300,13300,0
20241007,153600,18816153330,13300,13300,13300,13300,0
20241007,153500,18816153330,13300,13300,13300,13300,0
20241007,153400,18816153330,13300,13300,13300,13300,0
20241007,153300,18816153330,13300,13300,13300,13300,0
20241007,153200,18816153330,13300,13300,13300,13300,0
20241007,153100,18816153330,13300,13300,13300,13300,0
20241007,153000,18816153330,13300,13300,13300,13300,41367
20241007,152900,18265972230,13370,13370,13370,13370,0
20241007,152800,18265972230,13370,13370,13370,13370,0
20241007,152700,18265972230,13370,13370,13370,13370,0
20241007,152600,18265972230,13370,13370,13370,13370,0
20241007,152500,18265972230,13370,13370,13370,13370,0
20241007,152400,18265972230,13370,13370,13370,13370,0
20241007,152300,18265972230,13370,13370,13370,13370,0
20241007,152200,18265972230,13370,13370,13370,13370,0
20241007,152100,18265972230,13370,13370,13370,13370,0
20241007,152000,18265972230,13370,13370,13370,13370,0
20241007,151900,18265972230,13370,13350,13380,13350,12704
20241007,151800,18096184430,13360,13360,13380,13350,6497
20241007,151700,18009390400,13380,13370,13380,13360,3229
20241007,151600,17966216110,13370,13350,13380,13350,6636
20241007,151500,17877496540,13350,13360,13370,13350,4386
20241007,151400,17818899250,13370,13360,13370,13350,1630
20241007,151300,17797123070,13360,13350,13360,13340,2499
20241007,151200,17763773710,13350,13320,13360,13320,5648
20241007,151100,17688420680,13310,13280,13310,13280,3682
20241007,151000,17639445650,13290,13300,13300,13280,1227
20241007,150900,17623142690,13290,13280,13290,13270,2878
20241007,150800,17584899840,13280,13270,13290,13270,562
20241007,150700,17577438290,13300,13280,13300,13270,5446
20241007,150600,17505093920,13280,13240,13280,13230,5666
20241007,150500,17429966830,13240,13250,13250,13230,3335
20241007,150400,17385805960,13250,13240,13250,13220,1539
20241007,150300,17365425140,13240,13250,13250,13220,1853
20241007,150200,17340904660,13230,13230,13250,13230,1629
20241007,150100,17319342880,13240,13240,13240,13230,603
20241007,150000,17311359870,13250,13250,13260,13240,1642
20241007,145900,17289615690,13250,13240,13250,13240,1082
20241007,145800,17275284320,13240,13250,13260,13240,1433
20241007,145700,17256302440,13250,13220,13260,13210,2464
20241007,145600,17223660280,13220,13210,13220,13210,1481
20241007,145500,17204085630,13210,13210,13220,13210,1809
20241007,145400,17180184730,13210,13210,13220,13210,5272
20241007,145300,17110539000,13220,13230,13240,13210,6580
20241007,145200,17023588000,13230,13240,13250,13230,3796
20241007,145100,16973354100,13240,13250,13250,13240,1903
20241007,145000,16948153250,13240,13260,13260,13240,3605
20241007,144900,16900374110,13260,13260,13270,13250,1344
20241007,144800,16882560380,13270,13280,13280,13250,1210
20241007,144700,16866510370,13270,13270,13280,13260,215
20241007,144600,16863657850,13270,13280,13280,13270,988
20241007,144500,16850544300,13270,13260,13280,13260,588
20241007,144400,16842746660,13260,13280,13280,13250,955
20241007,144300,16830084040,13250,13260,13260,13240,1436
20241007,144200,16811058920,13250,13250,13280,13250,1379
20241007,144100,16792774170,13250,13260,13280,13240,3467
20241007,144000,16746835830,13250,13280,13290,13250,2870
20241007,143900,16708751670,13280,13280,13290,13280,629
20241007,143800,16700396880,13280,13280,13290,13280,2480
20241007,143700,16667452220,13270,13270,13280,13260,947
20241007,143600,16654886330,13260,13260,13270,13250,1061
20241007,143500,16640817390,13250,13290,13290,13250,1213
20241007,143400,16624729500,13290,13260,13290,13240,1343
20241007,143300,16606904030,13240,13270,13270,13240,1926
20241007,143200,16581380870,13270,13260,13270,13250,1115
20241007,143100,16566595740,13260,13250,13260,13250,437
20241007,143000,16560805460,13250,13240,13250,13230,1452
20241007,142900,16541593950,13230,13240,13240,13230,2183
20241007,142800,16512709520,13240,13250,13260,13240,3592
20241007,142700,16465141280,13250,13250,13260,13240,2638
20241007,142600,16430190120,13260,13260,13270,13250,3868
20241007,142500,16378917720,13260,13300,13310,13250,23853
20241007,142400,16062139900,13300,13320,13330,13300,10090
20241007,142300,15927869600,13320,13330,13330,13320,2057
20241007,142200,15900468870,13320,13330,13340,13320,825
20241007,142100,15889473610,13330,13340,13340,13330,1821
20241007,142000,15865199570,13340,13340,13340,13330,1657
20241007,141900,15843107840,13350,13350,13360,13350,154
20241007,141800,15841051870,13360,13340,13360,13340,191
20241007,141700,15838503780,13340,13330,13350,13330,626
20241007,141600,15830156460,13330,13340,13340,13330,1306
20241007,141500,15812747380,13340,13330,13340,13330,182
20241007,141400,15810320030,13330,13340,13340,13330,195
20241007,141300,15807720660,13330,13330,13330,13320,1716
20241007,141200,15784859190,13330,13330,13330,13320,1348
20241007,141100,15766900040,13320,13330,13330,13320,2757
20241007,141000,15730158310,13340,13350,13350,13340,2617
20241007,140900,15695246350,13350,13350,13350,13350,263
20241007,140800,15691735300,13340,13350,13350,13340,310
20241007,140700,15687596810,13350,13330,13350,13330,388
20241007,140600,15682420850,13340,13340,13350,13330,237
20241007,140500,15679259700,13340,13370,13370,13330,4227
20241007,140400,15622856000,13360,13350,13370,13350,223
20241007,140300,15619876680,13370,13360,13370,13350,256
20241007,140200,15616457050,13360,13360,13370,13360,491
20241007,140100,15609896990,13370,13370,13380,13360,335
20241007,140000,15605420200,13370,13380,13380,13350,2300
20241007,135900,15574683440,13380,13400,13400,13370,2358
20241007,135800,15543123370,13400,13400,13410,13400,569
20241007,135700,15535498370,13400,13400,13410,13380,1500
20241007,135600,15515410050,13400,13410,13420,13400,2118
20241007,135500,15487021930,13410,13390,13410,13390,1313
20241007,135400,15469425180,13380,13360,13380,13360,1464
20241007,135300,15449853560,13360,13350,13360,13350,335
20241007,135200,15445377970,13340,13350,13350,13340,867
20241007,135100,15433811460,13350,13330,13350,13330,462
20241007,135000,15427649430,13340,13350,13360,13340,1464
20241007,134900,15408115940,13360,13360,13370,13350,622
20241007,134800,15399806030,13360,13360,13370,13350,986
20241007,134700,15386637770,13360,13360,13370,13360,968
20241007,134600,15373705280,13370,13370,13380,13360,756
20241007,134500,15363596440,13350,13370,13370,13340,828
20241007,134400,15352544470,13370,13370,13380,13340,2117
20241007,134300,15324267020,13350,13370,13370,13350,299
20241007,134200,15320273990,13360,13340,13360,13340,1298
20241007,134100,15302949800,13340,13340,13340,13330,289
20241007,134000,15299097310,13320,13330,13330,13320,461
20241007,133900,15292955100,13340,13330,13340,13320,2452
20241007,133800,15260291460,13330,13340,13340,13330,1028
20241007,133700,15246588160,13330,13340,13340,13320,2503
20241007,133600,15213218410,13330,13320,13330,13310,1324
20241007,133500,15195589940,13310,13340,13340,13310,2714
20241007,133400,15159439910,13320,13340,13340,13320,1178
20241007,133300,15143735190,13350,13330,13350,13330,360
20241007,133200,15138932860,13340,13350,13360,13320,9197
20241007,133100,15016343860,13350,13350,13360,13340,1183
20241007,133000,15000553000,13350,13350,13360,13340,2097
20241007,132900,14972561620,13350,13370,13390,13350,4354
20241007,132800,14914399220,13370,13380,13390,13370,841
20241007,132700,14903151210,13380,13370,13380,13370,1163
20241007,132600,14887600840,13380,13380,13380,13370,713
20241007,132500,14878067290,13380,13410,13410,13380,1100
20241007,132400,14863348360,13410,13390,13410,13380,725
20241007,132300,14853636590,13410,13400,13410,13380,848
20241007,132200,14842280370,13410,13390,13410,13390,853
20241007,132100,14830848580,13410,13380,13410,13380,235
20241007,132000,14827704250,13380,13430,13430,13370,10825
20241007,131900,14682708990,13430,13430,13430,13430,1566
20241007,131800,14661677610,13440,13420,13440,13420,446
20241007,131700,14655689290,13420,13410,13440,13410,963
20241007,131600,14642764440,13400,13410,13420,13400,715
20241007,131500,14633178320,13410,13410,13420,13410,625
20241007,131400,14624797060,13410,13420,13420,13410,24
20241007,131300,14624475080,13420,13420,13420,13410,185
20241007,131200,14621992730,13420,13420,13420,13420,113
20241007,131100,14620476270,13420,13420,13430,13420,394
20241007,131000,14615188750,13430,13420,13430,13420,126
20241007,130900,14613497810,13420,13420,13420,13420,65
20241007,130800,14612625510,13420,13420,13420,13410,293
20241007,130700,14608694720,13420,13410,13430,13410,631
20241007,130600,14600230930,13420,13410,13420,13400,608
20241007,130500,14592082000,13420,13410,13430,13410,239
20241007,130400,14588875000,13410,13420,13440,13410,1085
20241007,130300,14574311640,13410,13410,13410,13400,1081
20241007,130200,14559824780,13420,13400,13420,13390,343
20241007,130100,14555229700,13390,13410,13420,13380,1884
20241007,130000,14529984060,13410,13420,13420,13390,377
20241007,125900,14524929420,13410,13390,13410,13390,569
20241007,125800,14517308650,13390,13390,13410,13390,770
20241007,125700,14506997990,13410,13400,13420,13390,1998
20241007,125600,14480233140,13400,13400,13420,13400,421
20241007,125500,14474587630,13410,13400,13410,13390,1748
20241007,125400,14451154560,13410,13400,13410,13400,1336
20241007,125300,14433244700,13400,13420,13430,13400,1558
20241007,125200,14412346030,13420,13420,13420,13410,522
20241007,125100,14405343520,13420,13440,13440,13420,337
20241007,125000,14400818820,13440,13430,13440,13430,337
20241007,124900,14396291630,13430,13420,13430,13420,1004
20241007,124800,14382816890,13430,13430,13430,13420,209
20241007,124700,14380010120,13430,13420,13430,13420,294
20241007,124600,14376064420,13410,13420,13420,13400,238
20241007,124500,14372872670,13420,13400,13420,13380,736
20241007,124400,14363020630,13380,13380,13380,13380,4
20241007,124300,14362967110,13380,13390,13390,13370,1039
20241007,124200,14349061570,13380,13380,13380,13370,287
20241007,124100,14345223980,13380,13370,13380,13360,2281
20241007,124000,14314717570,13370,13380,13380,13360,625
20241007,123900,14306362330,13380,13390,13390,13370,781
20241007,123800,14295915240,13370,13390,13390,13370,683
20241007,123700,14286783290,13370,13370,13390,13360,1194
20241007,123600,14270816090,13370,13380,13380,13360,2315
20241007,123500,14239869120,13380,13400,13400,13380,636
20241007,123400,14231357690,13400,13420,13420,13400,61
20241007,123300,14230540090,13420,13410,13420,13390,909
20241007,123200,14218355270,13410,13400,13410,13390,775
20241007,123100,14207972740,13400,13430,13430,13400,4510
20241007,123000,14147466550,13430,13440,13440,13420,5369
20241007,122900,14075320250,13450,13450,13460,13440,342
20241007,122800,14070721910,13440,13450,13460,13440,512
20241007,122700,14063837140,13450,13460,13460,13450,449
20241007,122600,14057797310,13460,13450,13470,13440,1279
20241007,122500,14040604460,13470,13460,13470,13440,1355
20241007,122400,14022389900,13470,13490,13490,13450,1112
20241007,122300,14007395630,13490,13440,13490,13440,997
20241007,122200,13993970180,13450,13460,13460,13440,527
20241007,122100,13986880490,13460,13440,13460,13440,305
20241007,122000,13982778780,13440,13430,13440,13430,1385
20241007,121900,13964176360,13420,13430,13430,13420,662
20241007,121800,13955289320,13420,13440,13440,13410,1912
20241007,121700,13929610760,13450,13470,13480,13450,2122
20241007,121600,13901061770,13470,13480,13480,13470,132
20241007,121500,13899283620,13480,13480,13480,13470,857
20241007,121400,13887733980,13480,13490,13500,13480,1494
20241007,121300,13867577850,13500,13510,13510,13490,1096
20241007,121200,13852776290,13510,13490,13520,13480,957
20241007,121100,13839848400,13490,13500,13510,13480,2015
20241007,121000,13812661010,13500,13510,13510,13500,3118
20241007,120900,13770543590,13500,13450,13500,13450,5161
20241007,120800,13700954390,13460,13430,13460,13430,1258
20241007,120700,13684044000,13430,13420,13430,13410,843
20241007,120600,13672724110,13430,13410,13430,13390,1375
20241007,120500,13654281670,13380,13410,13410,13380,262
20241007,120400,13650776050,13380,13380,13380,13380,164
20241007,120300,13648581730,13410,13380,13410,13370,1828
20241007,120200,13624102610,13380,13380,13390,13380,181
20241007,120100,13621680710,13390,13400,13400,13390,264
20241007,120000,13618145720,13370,13390,13400,13370,733
20241007,115900,13608338740,13370,13380,13390,13370,712
20241007,115800,13598809990,13380,13380,13390,13380,448
20241007,115700,13592815740,13380,13380,13380,13380,189
20241007,115600,13590286920,13400,13370,13400,13370,441
20241007,115500,13584387930,13390,13370,13400,13350,1423
20241007,115400,13565345730,13350,13360,13360,13340,188
20241007,115300,13562835320,13360,13370,13370,13360,541
20241007,115200,13555607050,13380,13330,13380,13330,79
20241007,115100,13554553580,13320,13370,13380,13320,4816
20241007,115000,13490335270,13350,13370,13390,13350,2369
20241007,114900,13458662640,13370,13370,13370,13370,348
20241007,114800,13454009880,13370,13390,13390,13370,1543
20241007,114700,13433367970,13380,13400,13400,13380,811
20241007,114600,13422511190,13390,13400,13400,13390,1059
20241007,114500,13408330160,13390,13390,13400,13380,707
20241007,114400,13398861620,13400,13420,13420,13400,2648
20241007,114300,13363364300,13420,13430,13440,13420,1175
20241007,114200,13347588510,13430,13420,13430,13420,503
20241007,114100,13340834580,13420,13410,13430,13410,891
20241007,114000,13328876670,13420,13400,13430,13400,1193
20241007,113900,13312875580,13400,13410,13420,13390,1493
20241007,113800,13292863270,13400,13400,13420,13400,1661
20241007,113700,13270602990,13400,13370,13400,13350,1608
20241007,113600,13249108840,13370,13340,13370,13340,3062
20241007,113500,13208231610,13350,13350,13350,13330,1614
20241007,113400,13186691220,13350,13320,13350,13310,2909
20241007,113300,13147952500,13320,13340,13360,13300,14713
20241007,113200,12951999210,13340,13340,13360,13340,2320
20241007,113100,12921040390,13350,13360,13390,13330,9854
20241007,113000,12789510620,13360,13370,13370,13360,2529
20241007,112900,12755700400,13370,13420,13420,13370,12806
20241007,112800,12584133710,13420,13420,13420,13410,461
20241007,112700,12577947770,13430,13420,13430,13420,843
20241007,112600,12566631640,13430,13450,13460,13420,4676
20241007,112500,12503836540,13450,13440,13450,13440,426
20241007,112400,12498109940,13450,13440,13450,13420,2032
20241007,112300,12470819510,13450,13430,13450,13420,1471
20241007,112200,12451063430,13430,13410,13430,13410,1226
20241007,112100,12434607290,13420,13430,13430,13420,1376
20241007,112000,12416141080,13430,13420,13430,13410,3355
20241007,111900,12371111040,13430,13430,13430,13420,168
20241007,111800,12368854820,13420,13420,13430,13420,824
20241007,111700,12357792650,13430,13410,13430,13400,2694
20241007,111600,12321658740,13420,13440,13440,13400,8954
20241007,111500,12201527160,13440,13430,13440,13430,2011
20241007,111400,12174511350,13430,13450,13450,13430,5065
20241007,111300,12106446210,13450,13460,13470,13450,1608
20241007,111200,12084809480,13460,13470,13480,13460,1845
20241007,111100,12059970460,13470,13500,13500,13470,3857
20241007,111000,12007976360,13500,13530,13530,13500,247
20241007,110900,12004641800,13500,13510,13530,13490,688
20241007,110800,11995358850,13490,13500,13520,13490,547
20241007,110700,11987974390,13500,13500,13500,13500,352
20241007,110600,11983222390,13500,13500,13530,13500,429
20241007,110500,11977429660,13500,13500,13520,13500,660
20241007,110400,11968515360,13500,13490,13510,13490,756
20241007,110300,11958314700,13500,13520,13520,13500,1916
20241007,110200,11932444030,13520,13520,13520,13500,688
20241007,110100,11923144290,13510,13530,13530,13510,943
20241007,110000,11910399490,13540,13540,13540,13520,630
20241007,105900,11901876450,13540,13560,13560,13520,1002
20241007,105800,11888309280,13560,13560,13560,13540,737
20241007,105700,11878318590,13560,13550,13560,13530,352
20241007,105600,11873546270,13560,13500,13560,13500,4029
20241007,105500,11819070420,13490,13490,13500,13490,218
20241007,105400,11816129120,13500,13500,13500,13490,1319
20241007,105300,11798331130,13500,13500,13510,13500,535
20241007,105200,11791108090,13500,13510,13520,13500,740
20241007,105100,11781116070,13510,13490,13510,13490,445
20241007,105000,11775111250,13490,13490,13500,13490,2221
20241007,104900,11745144860,13490,13500,13520,13490,3595
20241007,104800,11696634810,13500,13560,13560,13500,10865
20241007,104700,11549766970,13560,13570,13580,13560,578
20241007,104600,11541922100,13580,13570,13580,13560,201
20241007,104500,11539194670,13560,13530,13560,13530,1868
20241007,104400,11513867900,13540,13560,13560,13530,4119
20241007,104300,11458064440,13560,13560,13580,13560,336
20241007,104200,11453505480,13550,13590,13590,13550,2094
20241007,104100,11425102710,13570,13580,13580,13570,384
20241007,104000,11419889550,13580,13610,13610,13580,376
20241007,103900,11414777790,13630,13590,13630,13570,2758
20241007,103800,11377230020,13590,13600,13600,13570,1144
20241007,103700,11361691150,13600,13640,13650,13600,7001
20241007,103600,11266241900,13630,13630,13640,13610,2516
20241007,103500,11231940300,13630,13580,13630,13580,5058
20241007,103400,11163070100,13580,13590,13590,13580,1735
20241007,103300,11139499620,13590,13610,13610,13590,1226
20241007,103200,11122828280,13610,13610,13610,13590,1093
20241007,103100,11107962590,13610,13590,13610,13580,1934
20241007,103000,11081665640,13590,13580,13590,13570,947
20241007,102900,11068799890,13580,13580,13590,13560,2828
20241007,102800,11030374850,13580,13600,13600,13570,2358
20241007,102700,10998348560,13590,13600,13600,13580,1154
20241007,102600,10982666060,13590,13590,13600,13580,663
20241007,102500,10973658060,13580,13570,13580,13550,1144
20241007,102400,10958140580,13560,13550,13580,13550,640
20241007,102300,10949456330,13550,13540,13590,13540,7906
20241007,102200,10842040950,13530,13530,13540,13520,663
20241007,102100,10833069800,13520,13600,13600,13520,5406
20241007,102000,10759772090,13600,13550,13610,13550,6066
20241007,101900,10677405670,13550,13530,13550,13520,1107
20241007,101800,10662418250,13530,13550,13550,13510,1882
20241007,101700,10636938880,13550,13510,13550,13500,15036
20241007,101600,10433640120,13510,13430,13510,13430,11662
20241007,101500,10276484880,13430,13410,13430,13410,2367
20241007,101400,10244740400,13410,13420,13430,13410,1691
20241007,101300,10222059200,13430,13460,13460,13420,643
20241007,101200,10213422490,13420,13470,13480,13400,7500
20241007,101100,10112804980,13470,13480,13480,13470,3312
20241007,101000,10068184840,13470,13420,13480,13420,5124
20241007,100900,9999235840,13410,13390,13410,13390,4263
20241007,100800,9942115070,13390,13430,13430,13390,7208
20241007,100700,9845471010,13430,13440,13450,13410,4439
20241007,100600,9785902660,13460,13460,13470,13440,1489
20241007,100500,9765871490,13460,13430,13470,13430,1167
20241007,100400,9750175880,13420,13480,13490,13400,25834
20241007,100300,9403609080,13480,13450,13500,13450,980
20241007,100200,9390418760,13450,13460,13500,13420,18163
20241007,100100,9146234520,13470,13480,13480,13460,2507
20241007,100000,9112475930,13480,13510,13510,13480,2254
20241007,095900,9082074480,13510,13500,13510,13500,864
20241007,095800,9070409350,13500,13520,13520,13500,1106
20241007,095700,9055463260,13510,13580,13580,13510,3390
20241007,095600,9009537020,13560,13450,13590,13450,9902
20241007,095500,8875779560,13450,13500,13500,13450,10625
20241007,095400,8732613960,13500,13520,13520,13490,2510
20241007,095300,8698723910,13520,13530,13530,13500,3214
20241007,095200,8655301660,13530,13510,13530,13490,4122
20241007,095100,8599656070,13500,13500,13510,13490,3622
20241007,095000,8550769740,13500,13510,13520,13500,3476
20241007,094900,8503826090,13510,13530,13530,13500,9037
20241007,094800,8381754330,13530,13530,13560,13520,969
20241007,094700,8368639790,13520,13550,13570,13510,1445
20241007,094600,8349096860,13510,13530,13570,13500,11208
20241007,094500,8197624770,13530,13530,13570,13520,2678
20241007,094400,8161394390,13570,13540,13570,13520,6019
20241007,094300,8079977840,13530,13580,13600,13510,5527
20241007,094200,8005224540,13590,13510,13630,13510,3464
20241007,094100,7958206480,13510,13560,13570,13510,18399
20241007,094000,7709250950,13560,13600,13630,13560,6798
20241007,093900,7616983120,13600,13660,13700,13600,9134
20241007,093800,7492192060,13660,13570,13670,13560,7231
20241007,093700,7393813490,13560,13570,13600,13560,3492
20241007,093600,7346431620,13600,13600,13600,13560,6406
20241007,093500,7259479030,13600,13590,13630,13580,6751
20241007,093400,7167735020,13570,13610,13650,13560,22341
20241007,093300,6864054270,13620,13680,13680,13610,20708
20241007,093200,6581547360,13690,13670,13700,13670,1270
20241007,093100,6564179330,13660,13690,13690,13650,7008
20241007,093000,6468410480,13690,13720,13730,13680,1504
20241007,092900,6447800740,13710,13690,13710,13670,3525
20241007,092800,6399552440,13690,13670,13710,13650,5945
20241007,092700,6318327260,13680,13710,13730,13670,5875
20241007,092600,6237931690,13690,13710,13730,13690,2243
20241007,092500,6207177940,13700,13780,13780,13700,2537
20241007,092400,6172298420,13780,13770,13790,13770,1616
20241007,092300,6150041570,13770,13750,13790,13730,5738
20241007,092200,6071007720,13740,13650,13740,13640,9320
20241007,092100,5943434850,13650,13640,13690,13630,11532
20241007,092000,5786035210,13640,13730,13740,13640,28387
20241007,091900,5397841690,13730,13710,13750,13700,4683
20241007,091800,5333531740,13700,13720,13750,13700,8837
20241007,091700,5212323490,13740,13750,13760,13710,6719
20241007,091600,5120086420,13760,13760,13780,13710,15128
20241007,091500,4912388710,13720,13800,13800,13720,17586
20241007,091400,4670658640,13800,13760,13850,13740,7657
20241007,091300,4565018670,13760,13780,13800,13740,13857
20241007,091200,4374318960,13780,13800,13800,13750,30685
20241007,091100,3951889190,13790,13880,13910,13790,7144
20241007,091000,3852928680,13880,13920,13930,13880,3502
20241007,090900,3804240610,13920,13840,13940,13790,7912
20241007,090800,3694571670,13790,13820,13850,13780,14810
20241007,090700,3490171980,13820,13810,13900,13800,10146
20241007,090600,3349966800,13810,13810,13850,13800,11949
20241007,090500,3184909480,13810,14000,14020,13800,39529
20241007,090400,2637208670,13980,13940,14070,13910,37780
20241007,090300,2108573320,13930,13920,13940,13860,9403
20241007,090200,1977925710,13940,13860,13970,13810,27697
20241007,090100,1593658600,13850,13850,13970,13840,29893
20241007,090000,1177949450,13890,13910,13930,13810,79648