KissMeData/069260/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195700,2974687040,19840,19840,19840,19840,3145
20241007,195600,2974687040,19840,19840,19840,19840,0
20241007,195500,2974687040,19840,19840,19840,19840,0
20241007,195400,2974687040,19840,19840,19840,19840,0
20241007,195300,2974687040,19840,19840,19840,19840,0
20241007,195200,2974687040,19840,19840,19840,19840,0
20241007,195100,2974687040,19840,19840,19840,19840,0
20241007,195000,2974687040,19840,19840,19840,19840,0
20241007,194900,2974687040,19840,19840,19840,19840,0
20241007,194800,2974687040,19840,19840,19840,19840,0
20241007,194700,2974687040,19840,19840,19840,19840,0
20241007,194600,2974687040,19840,19840,19840,19840,0
20241007,194500,2974687040,19840,19840,19840,19840,0
20241007,194400,2974687040,19840,19840,19840,19840,0
20241007,194300,2974687040,19840,19840,19840,19840,0
20241007,194200,2974687040,19840,19840,19840,19840,0
20241007,194100,2974687040,19840,19840,19840,19840,0
20241007,194000,2974687040,19840,19840,19840,19840,0
20241007,193900,2974687040,19840,19840,19840,19840,0
20241007,193800,2974687040,19840,19840,19840,19840,0
20241007,193700,2974687040,19840,19840,19840,19840,0
20241007,193600,2974687040,19840,19840,19840,19840,0
20241007,193500,2974687040,19840,19840,19840,19840,0
20241007,193400,2974687040,19840,19840,19840,19840,0
20241007,193300,2974687040,19840,19840,19840,19840,0
20241007,193200,2974687040,19840,19840,19840,19840,0
20241007,193100,2974687040,19840,19840,19840,19840,0
20241007,193000,2974687040,19840,19840,19840,19840,0
20241007,192900,2974687040,19840,19840,19840,19840,0
20241007,192800,2974687040,19840,19840,19840,19840,0
20241007,192700,2974687040,19840,19840,19840,19840,3145
20241007,192600,2974687040,19840,19840,19840,19840,0
20241007,192500,2974687040,19840,19840,19840,19840,0
20241007,192400,2974687040,19840,19840,19840,19840,0
20241007,192300,2974687040,19840,19840,19840,19840,0
20241007,192200,2974687040,19840,19840,19840,19840,0
20241007,192100,2974687040,19840,19840,19840,19840,0
20241007,192000,2974687040,19840,19840,19840,19840,0
20241007,191900,2974687040,19840,19840,19840,19840,0
20241007,191800,2974687040,19840,19840,19840,19840,0
20241007,191700,2974687040,19840,19840,19840,19840,0
20241007,191600,2974687040,19840,19840,19840,19840,0
20241007,191500,2974687040,19840,19840,19840,19840,0
20241007,191400,2974687040,19840,19840,19840,19840,0
20241007,191300,2974687040,19840,19840,19840,19840,0
20241007,191200,2974687040,19840,19840,19840,19840,0
20241007,191100,2974687040,19840,19840,19840,19840,0
20241007,191000,2974687040,19840,19840,19840,19840,0
20241007,190900,2974687040,19840,19840,19840,19840,0
20241007,190800,2974687040,19840,19840,19840,19840,0
20241007,190700,2974687040,19840,19840,19840,19840,0
20241007,190600,2974687040,19840,19840,19840,19840,0
20241007,190500,2974687040,19840,19840,19840,19840,0
20241007,190400,2974687040,19840,19840,19840,19840,0
20241007,190300,2974687040,19840,19840,19840,19840,0
20241007,190200,2974687040,19840,19840,19840,19840,0
20241007,190100,2974687040,19840,19840,19840,19840,0
20241007,190000,2974687040,19840,19840,19840,19840,0
20241007,185900,2974687040,19840,19840,19840,19840,0
20241007,185800,2974687040,19840,19840,19840,19840,0
20241007,185700,2974687040,19840,19840,19840,19840,3145
20241007,185600,2974687040,19840,19840,19840,19840,0
20241007,185500,2974687040,19840,19840,19840,19840,0
20241007,185400,2974687040,19840,19840,19840,19840,0
20241007,185300,2974687040,19840,19840,19840,19840,0
20241007,185200,2974687040,19840,19840,19840,19840,0
20241007,185100,2974687040,19840,19840,19840,19840,0
20241007,185000,2974687040,19840,19840,19840,19840,0
20241007,184900,2974687040,19840,19840,19840,19840,0
20241007,184800,2974687040,19840,19840,19840,19840,0
20241007,184700,2974687040,19840,19840,19840,19840,0
20241007,184600,2974687040,19840,19840,19840,19840,0
20241007,184500,2974687040,19840,19840,19840,19840,0
20241007,184400,2974687040,19840,19840,19840,19840,0
20241007,184300,2974687040,19840,19840,19840,19840,0
20241007,184200,2974687040,19840,19840,19840,19840,0
20241007,184100,2974687040,19840,19840,19840,19840,0
20241007,184000,2974687040,19840,19840,19840,19840,0
20241007,183900,2974687040,19840,19840,19840,19840,0
20241007,183800,2974687040,19840,19840,19840,19840,0
20241007,183700,2974687040,19840,19840,19840,19840,0
20241007,183600,2974687040,19840,19840,19840,19840,0
20241007,183500,2974687040,19840,19840,19840,19840,0
20241007,183400,2974687040,19840,19840,19840,19840,0
20241007,183300,2974687040,19840,19840,19840,19840,0
20241007,183200,2974687040,19840,19840,19840,19840,0
20241007,183100,2974687040,19840,19840,19840,19840,0
20241007,183000,2974687040,19840,19840,19840,19840,0
20241007,182900,2974687040,19840,19840,19840,19840,0
20241007,182800,2974687040,19840,19840,19840,19840,0
20241007,182700,2974687040,19840,19840,19840,19840,3145
20241007,182600,2974687040,19840,19840,19840,19840,0
20241007,182500,2974687040,19840,19840,19840,19840,0
20241007,182400,2974687040,19840,19840,19840,19840,0
20241007,182300,2974687040,19840,19840,19840,19840,0
20241007,182200,2974687040,19840,19840,19840,19840,0
20241007,182100,2974687040,19840,19840,19840,19840,0
20241007,182000,2974687040,19840,19840,19840,19840,0
20241007,181900,2974687040,19840,19840,19840,19840,0
20241007,181800,2974687040,19840,19840,19840,19840,0
20241007,181700,2974687040,19840,19840,19840,19840,0
20241007,181600,2974687040,19840,19840,19840,19840,0
20241007,181500,2974687040,19840,19840,19840,19840,0
20241007,181400,2974687040,19840,19840,19840,19840,0
20241007,181300,2974687040,19840,19840,19840,19840,0
20241007,181200,2974687040,19840,19840,19840,19840,0
20241007,181100,2974687040,19840,19840,19840,19840,0
20241007,181000,2974687040,19840,19840,19840,19840,0
20241007,180900,2974687040,19840,19840,19840,19840,0
20241007,180800,2974687040,19840,19840,19840,19840,0
20241007,180700,2974687040,19840,19840,19840,19840,0
20241007,180600,2974687040,19840,19840,19840,19840,0
20241007,180500,2974687040,19840,19840,19840,19840,0
20241007,180400,2974687040,19840,19840,19840,19840,0
20241007,180300,2974687040,19840,19840,19840,19840,0
20241007,180200,2974687040,19840,19840,19840,19840,0
20241007,180100,2974687040,19840,19840,19840,19840,0
20241007,180000,2974687040,19840,19840,19840,19840,0
20241007,175900,2974687040,19840,19840,19840,19840,0
20241007,175800,2974687040,19840,19840,19840,19840,0
20241007,175700,2974687040,19840,19840,19840,19840,3145
20241007,175600,2974687040,19840,19840,19840,19840,0
20241007,175500,2974687040,19840,19840,19840,19840,0
20241007,175400,2974687040,19840,19840,19840,19840,0
20241007,175300,2974687040,19840,19840,19840,19840,0
20241007,175200,2974687040,19840,19840,19840,19840,0
20241007,175100,2974687040,19840,19840,19840,19840,0
20241007,175000,2974687040,19840,19840,19840,19840,0
20241007,174900,2974687040,19840,19840,19840,19840,0
20241007,174800,2974687040,19840,19840,19840,19840,0
20241007,174700,2974687040,19840,19840,19840,19840,0
20241007,174600,2974687040,19840,19840,19840,19840,0
20241007,174500,2974687040,19840,19840,19840,19840,0
20241007,174400,2974687040,19840,19840,19840,19840,0
20241007,174300,2974687040,19840,19840,19840,19840,0
20241007,174200,2974687040,19840,19840,19840,19840,0
20241007,174100,2974687040,19840,19840,19840,19840,0
20241007,174000,2974687040,19840,19840,19840,19840,0
20241007,173900,2974687040,19840,19840,19840,19840,0
20241007,173800,2974687040,19840,19840,19840,19840,0
20241007,173700,2974687040,19840,19840,19840,19840,0
20241007,173600,2974687040,19840,19840,19840,19840,0
20241007,173500,2974687040,19840,19840,19840,19840,0
20241007,173400,2974687040,19840,19840,19840,19840,0
20241007,173300,2974687040,19840,19840,19840,19840,0
20241007,173200,2974687040,19840,19840,19840,19840,0
20241007,173100,2974687040,19840,19840,19840,19840,0
20241007,173000,2974687040,19840,19840,19840,19840,0
20241007,172900,2974687040,19840,19840,19840,19840,0
20241007,172800,2974687040,19840,19840,19840,19840,0
20241007,172700,2974687040,19840,19840,19840,19840,3145
20241007,172600,2974687040,19840,19840,19840,19840,0
20241007,172500,2974687040,19840,19840,19840,19840,0
20241007,172400,2974687040,19840,19840,19840,19840,0
20241007,172300,2974687040,19840,19840,19840,19840,0
20241007,172200,2974687040,19840,19840,19840,19840,0
20241007,172100,2974687040,19840,19840,19840,19840,0
20241007,172000,2974687040,19840,19840,19840,19840,0
20241007,171900,2974687040,19840,19840,19840,19840,0
20241007,171800,2974687040,19840,19840,19840,19840,0
20241007,171700,2974687040,19840,19840,19840,19840,0
20241007,171600,2974687040,19840,19840,19840,19840,0
20241007,171500,2974687040,19840,19840,19840,19840,0
20241007,171400,2974687040,19840,19840,19840,19840,0
20241007,171300,2974687040,19840,19840,19840,19840,0
20241007,171200,2974687040,19840,19840,19840,19840,0
20241007,171100,2974687040,19840,19840,19840,19840,0
20241007,171000,2974687040,19840,19840,19840,19840,0
20241007,170900,2974687040,19840,19840,19840,19840,0
20241007,170800,2974687040,19840,19840,19840,19840,0
20241007,170700,2974687040,19840,19840,19840,19840,0
20241007,170600,2974687040,19840,19840,19840,19840,0
20241007,170500,2974687040,19840,19840,19840,19840,0
20241007,170400,2974687040,19840,19840,19840,19840,0
20241007,170300,2974687040,19840,19840,19840,19840,0
20241007,170200,2974687040,19840,19840,19840,19840,0
20241007,170100,2974687040,19840,19840,19840,19840,0
20241007,170000,2974687040,19840,19840,19840,19840,0
20241007,165900,2974687040,19840,19840,19840,19840,0
20241007,165800,2974687040,19840,19840,19840,19840,0
20241007,165700,2974687040,19840,19840,19840,19840,3145
20241007,165600,2974687040,19840,19840,19840,19840,0
20241007,165500,2974687040,19840,19840,19840,19840,0
20241007,165400,2974687040,19840,19840,19840,19840,0
20241007,165300,2974687040,19840,19840,19840,19840,0
20241007,165200,2974687040,19840,19840,19840,19840,0
20241007,165100,2974687040,19840,19840,19840,19840,0
20241007,165000,2974687040,19840,19840,19840,19840,0
20241007,164900,2974687040,19840,19840,19840,19840,0
20241007,164800,2974687040,19840,19840,19840,19840,0
20241007,164700,2974687040,19840,19840,19840,19840,0
20241007,164600,2974687040,19840,19840,19840,19840,0
20241007,164500,2974687040,19840,19840,19840,19840,0
20241007,164400,2974687040,19840,19840,19840,19840,0
20241007,164300,2974687040,19840,19840,19840,19840,0
20241007,164200,2974687040,19840,19840,19840,19840,0
20241007,164100,2974687040,19840,19840,19840,19840,0
20241007,164000,2974687040,19840,19840,19840,19840,0
20241007,163900,2974687040,19840,19840,19840,19840,0
20241007,163800,2974687040,19840,19840,19840,19840,0
20241007,163700,2974687040,19840,19840,19840,19840,0
20241007,163600,2974687040,19840,19840,19840,19840,0
20241007,163500,2974687040,19840,19840,19840,19840,0
20241007,163400,2974687040,19840,19840,19840,19840,0
20241007,163300,2974687040,19840,19840,19840,19840,0
20241007,163200,2974687040,19840,19840,19840,19840,0
20241007,163100,2974687040,19840,19840,19840,19840,0
20241007,163000,2974687040,19840,19840,19840,19840,0
20241007,162900,2974687040,19840,19840,19840,19840,0
20241007,162800,2974687040,19840,19840,19840,19840,0
20241007,162700,2974687040,19840,19840,19840,19840,3145
20241007,162600,2974687040,19840,19840,19840,19840,0
20241007,162500,2974687040,19840,19840,19840,19840,0
20241007,162400,2974687040,19840,19840,19840,19840,0
20241007,162300,2974687040,19840,19840,19840,19840,0
20241007,162200,2974687040,19840,19840,19840,19840,0
20241007,162100,2974687040,19840,19840,19840,19840,0
20241007,162000,2974687040,19840,19840,19840,19840,0
20241007,161900,2974687040,19840,19840,19840,19840,0
20241007,161800,2974687040,19840,19840,19840,19840,0
20241007,161700,2974687040,19840,19840,19840,19840,0
20241007,161600,2974687040,19840,19840,19840,19840,0
20241007,161500,2974687040,19840,19840,19840,19840,0
20241007,161400,2974687040,19840,19840,19840,19840,0
20241007,161300,2974687040,19840,19840,19840,19840,0
20241007,161200,2974687040,19840,19840,19840,19840,0
20241007,161100,2974687040,19840,19840,19840,19840,0
20241007,161000,2974687040,19840,19840,19840,19840,0
20241007,160900,2974687040,19840,19840,19840,19840,0
20241007,160800,2974687040,19840,19840,19840,19840,0
20241007,160700,2974687040,19840,19840,19840,19840,0
20241007,160600,2974687040,19840,19840,19840,19840,0
20241007,160500,2974687040,19840,19840,19840,19840,0
20241007,160400,2974687040,19840,19840,19840,19840,0
20241007,160300,2974687040,19840,19840,19840,19840,0
20241007,160200,2974687040,19840,19840,19840,19840,0
20241007,160100,2974687040,19840,19840,19840,19840,0
20241007,160000,2974687040,19840,19840,19840,19840,0
20241007,155900,2974687040,19840,19840,19840,19840,0
20241007,155800,2974687040,19840,19840,19840,19840,0
20241007,155700,2974687040,19840,19840,19840,19840,3145
20241007,155600,2974687040,19840,19840,19840,19840,0
20241007,155500,2974687040,19840,19840,19840,19840,0
20241007,155400,2974687040,19840,19840,19840,19840,0
20241007,155300,2974687040,19840,19840,19840,19840,0
20241007,155200,2974687040,19840,19840,19840,19840,0
20241007,155100,2974687040,19840,19840,19840,19840,0
20241007,155000,2974687040,19840,19840,19840,19840,0
20241007,154900,2974687040,19840,19840,19840,19840,0
20241007,154800,2974687040,19840,19840,19840,19840,0
20241007,154700,2974687040,19840,19840,19840,19840,0
20241007,154600,2974687040,19840,19840,19840,19840,0
20241007,154500,2974687040,19840,19840,19840,19840,0
20241007,154400,2974687040,19840,19840,19840,19840,0
20241007,154300,2974687040,19840,19840,19840,19840,0
20241007,154200,2974687040,19840,19840,19840,19840,0
20241007,154100,2974687040,19840,19840,19840,19840,0
20241007,154000,2974687040,19840,19840,19840,19840,0
20241007,153900,2974687040,19840,19840,19840,19840,0
20241007,153800,2974687040,19840,19840,19840,19840,0
20241007,153700,2974687040,19840,19840,19840,19840,0
20241007,153600,2974687040,19840,19840,19840,19840,0
20241007,153500,2974687040,19840,19840,19840,19840,0
20241007,153400,2974687040,19840,19840,19840,19840,0
20241007,153300,2974687040,19840,19840,19840,19840,0
20241007,153200,2974687040,19840,19840,19840,19840,0
20241007,153100,2974687040,19840,19840,19840,19840,0
20241007,153000,2974687040,19840,19840,19840,19840,3145
20241007,152900,2912290240,19790,19790,19790,19790,0
20241007,152800,2912290240,19790,19790,19790,19790,0
20241007,152700,2912290240,19790,19790,19790,19790,0
20241007,152600,2912290240,19790,19790,19790,19790,0
20241007,152500,2912290240,19790,19790,19790,19790,0
20241007,152400,2912290240,19790,19790,19790,19790,0
20241007,152300,2912290240,19790,19790,19790,19790,0
20241007,152200,2912290240,19790,19790,19790,19790,0
20241007,152100,2912290240,19790,19790,19790,19790,0
20241007,152000,2912290240,19790,19790,19790,19790,0
20241007,151900,2912290240,19790,19770,19800,19730,1826
20241007,151800,2876215020,19750,19790,19800,19740,885
20241007,151700,2858717380,19800,19820,19820,19800,955
20241007,151600,2839805660,19820,19830,19830,19820,590
20241007,151500,2828110110,19830,19840,19850,19830,924
20241007,151400,2809776080,19850,19850,19850,19840,293
20241007,151300,2803960650,19850,19840,19850,19840,396
20241007,151200,2796101190,19850,19840,19850,19840,248
20241007,151100,2791179140,19850,19850,19850,19840,232
20241007,151000,2786574120,19840,19840,19850,19840,457
20241007,150900,2777505180,19840,19840,19850,19840,147
20241007,150800,2774588290,19850,19840,19850,19840,393
20241007,150700,2766788580,19840,19840,19850,19830,627
20241007,150600,2754348430,19840,19840,19850,19840,390
20241007,150500,2746608440,19850,19840,19850,19840,253
20241007,150400,2741586670,19850,19850,19850,19840,509
20241007,150300,2731483040,19840,19850,19850,19840,447
20241007,150200,2722613160,19850,19850,19850,19840,391
20241007,150100,2714853830,19850,19850,19850,19840,328
20241007,150000,2708344280,19850,19840,19850,19840,102
20241007,145900,2706319710,19850,19840,19850,19840,316
20241007,145800,2700048340,19840,19840,19850,19840,308
20241007,145700,2693936370,19840,19840,19850,19820,449
20241007,145600,2685030660,19850,19850,19850,19840,287
20241007,145500,2679334260,19840,19840,19850,19840,650
20241007,145400,2666435300,19850,19840,19850,19840,306
20241007,145300,2660361260,19850,19850,19850,19840,362
20241007,145200,2653175640,19850,19840,19850,19840,329
20241007,145100,2646646510,19840,19840,19840,19830,373
20241007,145000,2639246240,19830,19840,19840,19830,458
20241007,144900,2630159550,19840,19840,19840,19830,207
20241007,144800,2626052740,19830,19820,19840,19820,454
20241007,144700,2617049320,19830,19830,19830,19820,346
20241007,144600,2610189720,19840,19840,19840,19830,772
20241007,144500,2594878500,19840,19840,19840,19830,337
20241007,144400,2588192450,19830,19830,19840,19830,161
20241007,144300,2584998500,19840,19830,19840,19830,392
20241007,144200,2577222480,19840,19840,19840,19830,223
20241007,144100,2572798500,19830,19830,19840,19830,294
20241007,144000,2566965930,19830,19840,19840,19830,429
20241007,143900,2558454590,19840,19830,19840,19830,506
20241007,143800,2548415640,19830,19840,19840,19830,54
20241007,143700,2547344380,19830,19830,19840,19830,170
20241007,143600,2543972790,19840,19830,19840,19820,509
20241007,143500,2533876890,19830,19830,19830,19830,318
20241007,143400,2527570950,19820,19820,19830,19820,194
20241007,143300,2523724100,19820,19830,19830,19820,506
20241007,143200,2513691880,19820,19820,19830,19820,132
20241007,143100,2511074490,19830,19820,19830,19820,286
20241007,143000,2505403410,19820,19820,19840,19820,410
20241007,142900,2497272530,19820,19820,19830,19820,172
20241007,142800,2493861870,19830,19840,19840,19820,407
20241007,142700,2485790080,19840,19820,19840,19820,419
20241007,142600,2477477740,19830,19830,19830,19820,248
20241007,142500,2472559920,19820,19830,19830,19820,359
20241007,142400,2465441110,19820,19830,19830,19820,370
20241007,142300,2458104040,19840,19830,19840,19830,293
20241007,142200,2452291070,19830,19830,19840,19830,311
20241007,142100,2446121990,19830,19830,19830,19820,532
20241007,142000,2435572460,19820,19840,19840,19820,329
20241007,141900,2429047850,19830,19820,19840,19820,455
20241007,141800,2420025110,19820,19830,19830,19820,504
20241007,141700,2410030820,19820,19830,19830,19820,176
20241007,141600,2406541070,19830,19830,19830,19820,265
20241007,141500,2401286160,19830,19820,19830,19820,412
20241007,141400,2393117360,19830,19820,19830,19820,202
20241007,141300,2389111770,19830,19820,19830,19820,238
20241007,141200,2384393120,19820,19820,19830,19820,223
20241007,141100,2379971570,19820,19820,19830,19820,231
20241007,141000,2375391850,19820,19820,19830,19820,325
20241007,140900,2368948000,19830,19820,19830,19820,348
20241007,140800,2362047350,19820,19820,19830,19820,151
20241007,140700,2359053160,19820,19810,19820,19810,247
20241007,140600,2354157950,19810,19820,19830,19800,738
20241007,140500,2339530420,19820,19830,19830,19820,414
20241007,140400,2331321160,19830,19820,19830,19820,186
20241007,140300,2327632840,19830,19810,19830,19800,212
20241007,140200,2323431310,19810,19810,19820,19810,491
20241007,140100,2313701770,19820,19800,19820,19800,158
20241007,140000,2310570620,19800,19800,19800,19790,358
20241007,135900,2303482260,19790,19810,19810,19780,916
20241007,135800,2285359720,19810,19790,19820,19790,3659
20241007,135700,2212907200,19790,19780,19800,19780,510
20241007,135600,2202814370,19790,19790,19790,19780,215
20241007,135500,2198559870,19790,19780,19790,19770,353
20241007,135400,2191575980,19780,19780,19790,19780,326
20241007,135300,2185126780,19780,19770,19790,19770,565
20241007,135200,2173947030,19780,19780,19780,19770,284
20241007,135100,2168331050,19770,19790,19790,19770,340
20241007,135000,2161604870,19790,19790,19790,19780,366
20241007,134900,2154363730,19790,19780,19790,19780,244
20241007,134800,2149536580,19780,19780,19790,19780,204
20241007,134700,2145499820,19790,19790,19790,19780,306
20241007,134600,2139445150,19790,19790,19790,19780,286
20241007,134500,2133785270,19780,19770,19790,19770,292
20241007,134400,2128009290,19770,19770,19780,19770,327
20241007,134300,2121541840,19780,19770,19780,19770,182
20241007,134200,2117941900,19780,19770,19780,19770,153
20241007,134100,2114916340,19780,19780,19780,19770,59
20241007,134000,2113749410,19780,19780,19780,19770,159
20241007,133900,2110604850,19770,19770,19780,19770,325
20241007,133800,2104176400,19770,19780,19780,19770,93
20241007,133700,2102336910,19780,19780,19780,19770,108
20241007,133600,2100200890,19770,19770,19780,19770,94
20241007,133500,2098342380,19780,19770,19780,19770,90
20241007,133400,2096562290,19760,19770,19770,19760,182
20241007,133300,2092964170,19770,19780,19790,19770,248
20241007,133200,2088057960,19780,19790,19790,19780,446
20241007,133100,2079235680,19790,19790,19790,19780,191
20241007,133000,2075456160,19790,19780,19790,19780,134
20241007,132900,2072804460,19790,19780,19790,19780,90
20241007,132800,2071023860,19790,19780,19790,19780,225
20241007,132700,2066571160,19790,19780,19790,19780,85
20241007,132600,2064889080,19790,19780,19790,19780,113
20241007,132500,2062652850,19780,19790,19790,19780,193
20241007,132400,2058834170,19790,19790,19790,19780,138
20241007,132300,2056103260,19780,19780,19790,19780,158
20241007,132200,2052976570,19790,19790,19790,19780,135
20241007,132100,2050305220,19780,19760,19780,19760,1531
20241007,132000,2020032080,19760,19750,19770,19750,109
20241007,131900,2017878450,19750,19750,19760,19750,84
20241007,131800,2016218960,19750,19760,19760,19740,339
20241007,131700,2009520380,19760,19760,19770,19760,549
20241007,131600,1998671490,19750,19760,19760,19750,80
20241007,131500,1997090730,19740,19750,19770,19740,397
20241007,131400,1989249050,19730,19760,19770,19730,9194
20241007,131300,1807830510,19760,19760,19760,19750,144
20241007,131200,1804985110,19770,19760,19770,19760,103
20241007,131100,1802949050,19760,19770,19770,19760,203
20241007,131000,1798936830,19770,19770,19770,19760,98
20241007,130900,1796999600,19760,19750,19760,19750,420
20241007,130800,1788700860,19760,19750,19760,19750,103
20241007,130700,1786665790,19750,19750,19760,19750,170
20241007,130600,1783307780,19750,19740,19750,19740,314
20241007,130500,1777106300,19750,19740,19750,19740,45
20241007,130400,1776217630,19750,19740,19750,19740,174
20241007,130300,1772781780,19750,19740,19750,19740,340
20241007,130200,1766068790,19750,19740,19750,19730,206
20241007,130100,1762002110,19740,19740,19740,19730,180
20241007,130000,1758449620,19730,19740,19740,19730,84
20241007,125900,1756791690,19730,19740,19740,19730,146
20241007,125800,1753910190,19740,19730,19740,19730,110
20241007,125700,1751739010,19740,19730,19740,19730,120
20241007,125600,1749370250,19740,19730,19740,19730,52
20241007,125500,1748343780,19730,19750,19750,19730,184
20241007,125400,1744711560,19750,19740,19750,19730,254
20241007,125300,1739695320,19750,19730,19750,19730,138
20241007,125200,1736970610,19750,19750,19750,19730,185
20241007,125100,1733317600,19750,19740,19750,19740,228
20241007,125000,1728816460,19740,19750,19750,19740,253
20241007,124900,1723821060,19750,19740,19750,19730,181
20241007,124800,1720248210,19740,19720,19740,19720,153
20241007,124700,1717228020,19720,19720,19730,19720,184
20241007,124600,1713598060,19730,19740,19740,19730,247
20241007,124500,1708724190,19740,19740,19740,19730,156
20241007,124400,1705644770,19740,19740,19750,19730,253
20241007,124300,1700649360,19750,19750,19750,19740,95
20241007,124200,1698773320,19740,19750,19750,19740,301
20241007,124100,1692830650,19750,19740,19750,19740,92
20241007,124000,1691013950,19740,19740,19740,19730,384
20241007,123900,1683433830,19740,19740,19740,19730,40
20241007,123800,1682644240,19720,19730,19740,19720,141
20241007,123700,1679861740,19730,19720,19730,19720,340
20241007,123600,1673154590,19720,19710,19720,19710,93
20241007,123500,1671321140,19710,19720,19720,19710,132
20241007,123400,1668718630,19720,19720,19730,19720,658
20241007,123300,1655738500,19730,19720,19730,19720,57
20241007,123200,1654613940,19730,19730,19730,19720,244
20241007,123100,1649800890,19730,19730,19730,19720,77
20241007,123000,1648281710,19730,19710,19730,19710,1319
20241007,122900,1622269570,19710,19690,19710,19690,1356
20241007,122800,1595542910,19700,19700,19710,19700,94
20241007,122700,1593690800,19700,19690,19710,19690,2301
20241007,122600,1548349010,19700,19700,19700,19690,80
20241007,122500,1546773040,19690,19680,19690,19680,58
20241007,122400,1545631040,19690,19690,19700,19680,184
20241007,122300,1542008050,19700,19700,19700,19700,120
20241007,122200,1539644050,19690,19680,19700,19680,114
20241007,122100,1537399030,19680,19700,19700,19680,169
20241007,122000,1534071330,19700,19690,19700,19690,210
20241007,121900,1529934360,19700,19690,19700,19690,77
20241007,121800,1528417480,19690,19690,19700,19690,175
20241007,121700,1524970850,19680,19690,19690,19680,46
20241007,121600,1524065180,19690,19690,19690,19680,95
20241007,121500,1522194810,19690,19680,19690,19680,130
20241007,121400,1519635120,19680,19690,19690,19680,214
20241007,121300,1515421480,19700,19700,19700,19690,124
20241007,121200,1512978690,19700,19680,19700,19680,74
20241007,121100,1511521010,19690,19700,19700,19690,135
20241007,121000,1508862510,19700,19690,19700,19690,559
20241007,120900,1497851260,19680,19700,19700,19680,48
20241007,120800,1496905740,19700,19680,19700,19680,216
20241007,120700,1492652340,19690,19680,19690,19680,38
20241007,120600,1491904130,19680,19680,19680,19670,215
20241007,120500,1487673000,19690,19690,19690,19690,133
20241007,120400,1485054230,19690,19700,19700,19690,196
20241007,120300,1481193080,19700,19700,19700,19680,926
20241007,120200,1462954390,19700,19690,19700,19680,4156
20241007,120100,1381107190,19680,19690,19690,19680,125
20241007,120000,1378645990,19680,19690,19690,19680,117
20241007,115900,1376343050,19680,19670,19680,19670,720
20241007,115800,1362173690,19680,19680,19680,19680,141
20241007,115700,1359398810,19670,19680,19680,19670,210
20241007,115600,1355267580,19670,19680,19680,19670,58
20241007,115500,1354126190,19680,19660,19680,19660,89
20241007,115400,1352376050,19670,19680,19680,19670,136
20241007,115300,1349700270,19670,19680,19680,19670,228
20241007,115200,1345214740,19680,19670,19680,19670,123
20241007,115100,1342794910,19670,19680,19680,19670,334
20241007,115000,1336221820,19670,19680,19680,19670,206
20241007,114900,1332169380,19690,19690,19690,19680,276
20241007,114800,1326735990,19690,19690,19690,19680,175
20241007,114700,1323290510,19680,19680,19690,19680,153
20241007,114600,1320279040,19680,19690,19690,19680,83
20241007,114500,1318644800,19680,19690,19690,19680,118
20241007,114400,1316322190,19680,19680,19690,19670,181
20241007,114300,1312759940,19680,19680,19680,19680,161
20241007,114200,1309591460,19680,19680,19680,19670,253
20241007,114100,1304612460,19670,19670,19680,19670,148
20241007,114000,1301699860,19680,19680,19680,19680,88
20241007,113900,1299968020,19680,19680,19680,19670,186
20241007,113800,1296307580,19670,19680,19680,19670,76
20241007,113700,1294812400,19680,19680,19680,19670,110
20241007,113600,1292647640,19670,19680,19680,19670,108
20241007,113500,1290522230,19670,19670,19670,19670,181
20241007,113400,1286961960,19680,19670,19680,19670,96
20241007,113300,1285072920,19670,19680,19680,19670,182
20241007,113200,1281491650,19670,19660,19670,19660,354
20241007,113100,1274528500,19660,19670,19670,19660,136
20241007,113000,1271853420,19670,19650,19670,19650,300
20241007,112900,1265954890,19650,19650,19660,19650,75
20241007,112800,1264480750,19650,19660,19660,19650,252
20241007,112700,1259528830,19650,19660,19660,19650,112
20241007,112600,1257327170,19650,19650,19660,19640,177
20241007,112500,1253849290,19660,19650,19660,19650,37
20241007,112400,1253121880,19650,19660,19670,19650,275
20241007,112300,1247715000,19660,19650,19660,19650,15
20241007,112200,1247420120,19650,19660,19670,19650,255
20241007,112100,1242406290,19660,19670,19670,19660,77
20241007,112000,1240891740,19660,19660,19660,19660,92
20241007,111900,1239083020,19660,19670,19670,19660,86
20241007,111800,1237391410,19680,19680,19680,19680,139
20241007,111700,1234655890,19690,19680,19690,19680,149
20241007,111600,1231723250,19680,19690,19690,19680,136
20241007,111500,1229046020,19690,19690,19690,19680,100
20241007,111400,1227077040,19690,19680,19690,19680,175
20241007,111300,1223632670,19680,19680,19680,19680,32
20241007,111200,1223002910,19690,19670,19690,19670,72
20241007,111100,1221586120,19670,19690,19690,19660,337
20241007,111000,1214954070,19680,19690,19690,19680,261
20241007,110900,1209816210,19690,19690,19690,19680,156
20241007,110800,1206744620,19680,19680,19690,19670,601
20241007,110700,1194916690,19670,19660,19680,19650,143
20241007,110600,1192104040,19660,19650,19680,19630,1574
20241007,110500,1161163700,19650,19640,19650,19630,371
20241007,110400,1153876900,19630,19620,19640,19620,314
20241007,110300,1147713070,19620,19620,19630,19620,52
20241007,110200,1146692580,19620,19630,19630,19620,163
20241007,110100,1143493210,19620,19630,19630,19620,79
20241007,110000,1141942840,19630,19630,19630,19620,151
20241007,105900,1138978730,19630,19620,19630,19610,267
20241007,105800,1133740090,19620,19610,19620,19610,65
20241007,105700,1132464820,19620,19590,19620,19590,1044
20241007,105600,1112008590,19580,19590,19590,19580,45
20241007,105500,1111127100,19580,19580,19590,19580,175
20241007,105400,1107700230,19570,19570,19570,19570,3
20241007,105300,1107641520,19580,19590,19590,19580,133
20241007,105200,1105036610,19590,19620,19620,19590,245
20241007,105100,1100236180,19620,19610,19620,19610,180
20241007,105000,1096705600,19620,19590,19620,19590,49
20241007,104900,1095744920,19590,19600,19600,19590,68
20241007,104800,1094412130,19630,19630,19630,19600,521
20241007,104700,1084195140,19620,19630,19630,19620,46
20241007,104600,1083292360,19630,19630,19630,19630,52
20241007,104500,1082271600,19630,19620,19630,19620,232
20241007,104400,1077717790,19620,19590,19640,19580,1206
20241007,104300,1054081830,19600,19590,19600,19580,89
20241007,104200,1052338730,19590,19620,19620,19590,695
20241007,104100,1038716830,19630,19640,19640,19630,260
20241007,104000,1033611210,19640,19650,19650,19640,247
20241007,103900,1028758160,19640,19640,19650,19640,251
20241007,103800,1023828390,19640,19640,19640,19640,131
20241007,103700,1021255550,19640,19640,19640,19630,184
20241007,103600,1017641850,19640,19640,19640,19630,186
20241007,103500,1013988910,19640,19640,19640,19630,237
20241007,103400,1009334270,19640,19630,19640,19630,208
20241007,103300,1005250540,19630,19630,19630,19630,175
20241007,103200,1001815290,19630,19630,19630,19620,176
20241007,103100,998360510,19630,19630,19630,19630,89
20241007,103000,996613440,19630,19610,19630,19600,310
20241007,102900,990531520,19610,19610,19610,19610,89
20241007,102800,988786230,19610,19590,19610,19590,2697
20241007,102700,935923460,19600,19600,19600,19600,94
20241007,102600,934081060,19590,19590,19590,19580,1157
20241007,102500,911415980,19590,19590,19590,19590,50
20241007,102400,910436480,19580,19590,19590,19580,138
20241007,102300,907733180,19590,19580,19590,19580,505
20241007,102200,897844360,19580,19580,19580,19580,395
20241007,102100,890110260,19560,19550,19560,19550,98
20241007,102000,888193710,19550,19550,19550,19540,140
20241007,101900,885456720,19540,19530,19540,19530,177
20241007,101800,881998550,19530,19530,19530,19520,65
20241007,101700,880729120,19530,19530,19530,19530,82
20241007,101600,879127660,19530,19530,19530,19530,70
20241007,101500,877760560,19530,19530,19550,19530,23
20241007,101400,877311350,19520,19560,19560,19520,768
20241007,101300,862311610,19560,19560,19560,19560,1
20241007,101200,862292050,19560,19580,19580,19550,1181
20241007,101100,839190360,19590,19580,19590,19580,98
20241007,101000,837270570,19590,19580,19590,19580,525
20241007,100900,826990290,19570,19570,19570,19570,1
20241007,100800,826970720,19570,19580,19580,19570,255
20241007,100700,821978590,19590,19570,19590,19570,363
20241007,100600,814870780,19580,19570,19580,19570,159
20241007,100500,811758070,19570,19540,19570,19530,478
20241007,100400,802417010,19540,19540,19540,19540,96
20241007,100300,800541170,19540,19540,19540,19540,79
20241007,100200,798997510,19540,19540,19540,19540,39
20241007,100100,798235450,19530,19510,19540,19510,374
20241007,100000,790935080,19510,19580,19580,19510,1873
20241007,095900,754344240,19580,19570,19590,19570,293
20241007,095800,748606790,19560,19560,19570,19560,530
20241007,095700,738235910,19570,19570,19570,19560,100
20241007,095600,736279190,19560,19570,19570,19560,308
20241007,095500,730254200,19560,19540,19570,19530,825
20241007,095400,714124660,19540,19530,19540,19530,165
20241007,095300,710901410,19530,19540,19540,19530,160
20241007,095200,707776310,19530,19510,19550,19510,1063
20241007,095100,687019570,19510,19480,19510,19480,206
20241007,095000,683004070,19480,19490,19490,19480,49
20241007,094900,682049190,19490,19520,19520,19490,455
20241007,094800,673173950,19510,19510,19520,19500,263
20241007,094700,668043700,19500,19500,19510,19500,194
20241007,094600,664259920,19500,19510,19510,19500,357
20241007,094500,657296360,19520,19520,19520,19520,120
20241007,094400,654953960,19510,19500,19510,19490,516
20241007,094300,644889070,19500,19510,19510,19490,119
20241007,094200,642568430,19490,19460,19510,19430,1960
20241007,094100,604440490,19470,19470,19480,19470,283
20241007,094000,598929950,19480,19480,19490,19470,81
20241007,093900,597352070,19480,19520,19520,19480,348
20241007,093800,590565930,19520,19470,19520,19470,4657
20241007,093700,499780890,19460,19460,19470,19450,465
20241007,093600,490731470,19460,19420,19460,19420,3380
20241007,093500,425037170,19410,19410,19420,19410,76
20241007,093400,423561590,19410,19430,19430,19410,305
20241007,093300,417638720,19420,19440,19440,19420,404
20241007,093200,409789990,19420,19430,19440,19420,186
20241007,093100,406175910,19420,19440,19450,19420,399
20241007,093000,398420160,19440,19430,19450,19420,1174
20241007,092900,375602890,19430,19430,19430,19420,333
20241007,092800,369132720,19450,19440,19450,19440,215
20241007,092700,364952710,19440,19430,19440,19430,41
20241007,092600,364155710,19430,19450,19450,19430,146
20241007,092500,361316030,19450,19450,19450,19420,707
20241007,092400,347573990,19450,19430,19450,19430,321
20241007,092300,341333580,19430,19420,19430,19420,294
20241007,092200,335621180,19430,19440,19440,19430,97
20241007,092100,333736420,19440,19440,19450,19440,284
20241007,092000,328215210,19450,19420,19450,19420,1122
20241007,091900,306411850,19420,19410,19420,19410,157
20241007,091800,303363330,19400,19410,19430,19400,392
20241007,091700,295750410,19420,19380,19430,19380,320
20241007,091600,289540310,19380,19400,19400,19340,873
20241007,091500,272615210,19400,19220,19400,19220,4764
20241007,091400,180626860,19220,19230,19230,19220,159
20241007,091300,177569410,19240,19280,19280,19230,425
20241007,091200,169388370,19280,19290,19290,19250,370
20241007,091100,162253180,19290,19260,19300,19260,644
20241007,091000,149834930,19270,19270,19270,19250,102
20241007,090900,147869770,19280,19260,19280,19260,68
20241007,090800,146558770,19260,19230,19260,19230,207
20241007,090700,142575790,19230,19240,19240,19180,247
20241007,090600,137828660,19220,19240,19240,19170,208
20241007,090500,133840580,19170,19120,19170,19070,365
20241007,090400,126861410,19130,19130,19130,19130,23
20241007,090300,126421420,19070,19070,19070,19070,33
20241007,090200,125792110,19170,19130,19170,19060,795
20241007,090100,110596260,19050,19130,19130,19050,1070
20241007,090000,90176080,19150,19050,19150,19050,4730