KissMeData/166480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204500,4466334590,14050,14050,14050,14050,4222
20241007,204400,4466334590,14050,14050,14050,14050,0
20241007,204300,4466334590,14050,14050,14050,14050,0
20241007,204200,4466334590,14050,14050,14050,14050,0
20241007,204100,4466334590,14050,14050,14050,14050,0
20241007,204000,4466334590,14050,14050,14050,14050,0
20241007,203900,4466334590,14050,14050,14050,14050,0
20241007,203800,4466334590,14050,14050,14050,14050,0
20241007,203700,4466334590,14050,14050,14050,14050,0
20241007,203600,4466334590,14050,14050,14050,14050,0
20241007,203500,4466334590,14050,14050,14050,14050,0
20241007,203400,4466334590,14050,14050,14050,14050,0
20241007,203300,4466334590,14050,14050,14050,14050,0
20241007,203200,4466334590,14050,14050,14050,14050,0
20241007,203100,4466334590,14050,14050,14050,14050,0
20241007,203000,4466334590,14050,14050,14050,14050,0
20241007,202900,4466334590,14050,14050,14050,14050,0
20241007,202800,4466334590,14050,14050,14050,14050,0
20241007,202700,4466334590,14050,14050,14050,14050,0
20241007,202600,4466334590,14050,14050,14050,14050,0
20241007,202500,4466334590,14050,14050,14050,14050,0
20241007,202400,4466334590,14050,14050,14050,14050,0
20241007,202300,4466334590,14050,14050,14050,14050,0
20241007,202200,4466334590,14050,14050,14050,14050,0
20241007,202100,4466334590,14050,14050,14050,14050,0
20241007,202000,4466334590,14050,14050,14050,14050,0
20241007,201900,4466334590,14050,14050,14050,14050,0
20241007,201800,4466334590,14050,14050,14050,14050,0
20241007,201700,4466334590,14050,14050,14050,14050,0
20241007,201600,4466334590,14050,14050,14050,14050,0
20241007,201500,4466334590,14050,14050,14050,14050,4222
20241007,201400,4466334590,14050,14050,14050,14050,0
20241007,201300,4466334590,14050,14050,14050,14050,0
20241007,201200,4466334590,14050,14050,14050,14050,0
20241007,201100,4466334590,14050,14050,14050,14050,0
20241007,201000,4466334590,14050,14050,14050,14050,0
20241007,200900,4466334590,14050,14050,14050,14050,0
20241007,200800,4466334590,14050,14050,14050,14050,0
20241007,200700,4466334590,14050,14050,14050,14050,0
20241007,200600,4466334590,14050,14050,14050,14050,0
20241007,200500,4466334590,14050,14050,14050,14050,0
20241007,200400,4466334590,14050,14050,14050,14050,0
20241007,200300,4466334590,14050,14050,14050,14050,0
20241007,200200,4466334590,14050,14050,14050,14050,0
20241007,200100,4466334590,14050,14050,14050,14050,0
20241007,200000,4466334590,14050,14050,14050,14050,0
20241007,195900,4466334590,14050,14050,14050,14050,0
20241007,195800,4466334590,14050,14050,14050,14050,0
20241007,195700,4466334590,14050,14050,14050,14050,0
20241007,195600,4466334590,14050,14050,14050,14050,0
20241007,195500,4466334590,14050,14050,14050,14050,0
20241007,195400,4466334590,14050,14050,14050,14050,0
20241007,195300,4466334590,14050,14050,14050,14050,0
20241007,195200,4466334590,14050,14050,14050,14050,0
20241007,195100,4466334590,14050,14050,14050,14050,0
20241007,195000,4466334590,14050,14050,14050,14050,0
20241007,194900,4466334590,14050,14050,14050,14050,0
20241007,194800,4466334590,14050,14050,14050,14050,0
20241007,194700,4466334590,14050,14050,14050,14050,0
20241007,194600,4466334590,14050,14050,14050,14050,0
20241007,194500,4466334590,14050,14050,14050,14050,4222
20241007,194400,4466334590,14050,14050,14050,14050,0
20241007,194300,4466334590,14050,14050,14050,14050,0
20241007,194200,4466334590,14050,14050,14050,14050,0
20241007,194100,4466334590,14050,14050,14050,14050,0
20241007,194000,4466334590,14050,14050,14050,14050,0
20241007,193900,4466334590,14050,14050,14050,14050,0
20241007,193800,4466334590,14050,14050,14050,14050,0
20241007,193700,4466334590,14050,14050,14050,14050,0
20241007,193600,4466334590,14050,14050,14050,14050,0
20241007,193500,4466334590,14050,14050,14050,14050,0
20241007,193400,4466334590,14050,14050,14050,14050,0
20241007,193300,4466334590,14050,14050,14050,14050,0
20241007,193200,4466334590,14050,14050,14050,14050,0
20241007,193100,4466334590,14050,14050,14050,14050,0
20241007,193000,4466334590,14050,14050,14050,14050,0
20241007,192900,4466334590,14050,14050,14050,14050,0
20241007,192800,4466334590,14050,14050,14050,14050,0
20241007,192700,4466334590,14050,14050,14050,14050,0
20241007,192600,4466334590,14050,14050,14050,14050,0
20241007,192500,4466334590,14050,14050,14050,14050,0
20241007,192400,4466334590,14050,14050,14050,14050,0
20241007,192300,4466334590,14050,14050,14050,14050,0
20241007,192200,4466334590,14050,14050,14050,14050,0
20241007,192100,4466334590,14050,14050,14050,14050,0
20241007,192000,4466334590,14050,14050,14050,14050,0
20241007,191900,4466334590,14050,14050,14050,14050,0
20241007,191800,4466334590,14050,14050,14050,14050,0
20241007,191700,4466334590,14050,14050,14050,14050,0
20241007,191600,4466334590,14050,14050,14050,14050,0
20241007,191500,4466334590,14050,14050,14050,14050,4222
20241007,191400,4466334590,14050,14050,14050,14050,0
20241007,191300,4466334590,14050,14050,14050,14050,0
20241007,191200,4466334590,14050,14050,14050,14050,0
20241007,191100,4466334590,14050,14050,14050,14050,0
20241007,191000,4466334590,14050,14050,14050,14050,0
20241007,190900,4466334590,14050,14050,14050,14050,0
20241007,190800,4466334590,14050,14050,14050,14050,0
20241007,190700,4466334590,14050,14050,14050,14050,0
20241007,190600,4466334590,14050,14050,14050,14050,0
20241007,190500,4466334590,14050,14050,14050,14050,0
20241007,190400,4466334590,14050,14050,14050,14050,0
20241007,190300,4466334590,14050,14050,14050,14050,0
20241007,190200,4466334590,14050,14050,14050,14050,0
20241007,190100,4466334590,14050,14050,14050,14050,0
20241007,190000,4466334590,14050,14050,14050,14050,0
20241007,185900,4466334590,14050,14050,14050,14050,0
20241007,185800,4466334590,14050,14050,14050,14050,0
20241007,185700,4466334590,14050,14050,14050,14050,0
20241007,185600,4466334590,14050,14050,14050,14050,0
20241007,185500,4466334590,14050,14050,14050,14050,0
20241007,185400,4466334590,14050,14050,14050,14050,0
20241007,185300,4466334590,14050,14050,14050,14050,0
20241007,185200,4466334590,14050,14050,14050,14050,0
20241007,185100,4466334590,14050,14050,14050,14050,0
20241007,185000,4466334590,14050,14050,14050,14050,0
20241007,184900,4466334590,14050,14050,14050,14050,0
20241007,184800,4466334590,14050,14050,14050,14050,0
20241007,184700,4466334590,14050,14050,14050,14050,0
20241007,184600,4466334590,14050,14050,14050,14050,0
20241007,184500,4466334590,14050,14050,14050,14050,4222
20241007,184400,4466334590,14050,14050,14050,14050,0
20241007,184300,4466334590,14050,14050,14050,14050,0
20241007,184200,4466334590,14050,14050,14050,14050,0
20241007,184100,4466334590,14050,14050,14050,14050,0
20241007,184000,4466334590,14050,14050,14050,14050,0
20241007,183900,4466334590,14050,14050,14050,14050,0
20241007,183800,4466334590,14050,14050,14050,14050,0
20241007,183700,4466334590,14050,14050,14050,14050,0
20241007,183600,4466334590,14050,14050,14050,14050,0
20241007,183500,4466334590,14050,14050,14050,14050,0
20241007,183400,4466334590,14050,14050,14050,14050,0
20241007,183300,4466334590,14050,14050,14050,14050,0
20241007,183200,4466334590,14050,14050,14050,14050,0
20241007,183100,4466334590,14050,14050,14050,14050,0
20241007,183000,4466334590,14050,14050,14050,14050,0
20241007,182900,4466334590,14050,14050,14050,14050,0
20241007,182800,4466334590,14050,14050,14050,14050,0
20241007,182700,4466334590,14050,14050,14050,14050,0
20241007,182600,4466334590,14050,14050,14050,14050,0
20241007,182500,4466334590,14050,14050,14050,14050,0
20241007,182400,4466334590,14050,14050,14050,14050,0
20241007,182300,4466334590,14050,14050,14050,14050,0
20241007,182200,4466334590,14050,14050,14050,14050,0
20241007,182100,4466334590,14050,14050,14050,14050,0
20241007,182000,4466334590,14050,14050,14050,14050,0
20241007,181900,4466334590,14050,14050,14050,14050,0
20241007,181800,4466334590,14050,14050,14050,14050,0
20241007,181700,4466334590,14050,14050,14050,14050,0
20241007,181600,4466334590,14050,14050,14050,14050,0
20241007,181500,4466334590,14050,14050,14050,14050,4222
20241007,181400,4466334590,14050,14050,14050,14050,0
20241007,181300,4466334590,14050,14050,14050,14050,0
20241007,181200,4466334590,14050,14050,14050,14050,0
20241007,181100,4466334590,14050,14050,14050,14050,0
20241007,181000,4466334590,14050,14050,14050,14050,0
20241007,180900,4466334590,14050,14050,14050,14050,0
20241007,180800,4466334590,14050,14050,14050,14050,0
20241007,180700,4466334590,14050,14050,14050,14050,0
20241007,180600,4466334590,14050,14050,14050,14050,0
20241007,180500,4466334590,14050,14050,14050,14050,0
20241007,180400,4466334590,14050,14050,14050,14050,0
20241007,180300,4466334590,14050,14050,14050,14050,0
20241007,180200,4466334590,14050,14050,14050,14050,0
20241007,180100,4466334590,14050,14050,14050,14050,0
20241007,180000,4466334590,14050,14050,14050,14050,0
20241007,175900,4466334590,14050,14050,14050,14050,0
20241007,175800,4466334590,14050,14050,14050,14050,0
20241007,175700,4466334590,14050,14050,14050,14050,0
20241007,175600,4466334590,14050,14050,14050,14050,0
20241007,175500,4466334590,14050,14050,14050,14050,0
20241007,175400,4466334590,14050,14050,14050,14050,0
20241007,175300,4466334590,14050,14050,14050,14050,0
20241007,175200,4466334590,14050,14050,14050,14050,0
20241007,175100,4466334590,14050,14050,14050,14050,0
20241007,175000,4466334590,14050,14050,14050,14050,0
20241007,174900,4466334590,14050,14050,14050,14050,0
20241007,174800,4466334590,14050,14050,14050,14050,0
20241007,174700,4466334590,14050,14050,14050,14050,0
20241007,174600,4466334590,14050,14050,14050,14050,0
20241007,174500,4466334590,14050,14050,14050,14050,4222
20241007,174400,4466334590,14050,14050,14050,14050,0
20241007,174300,4466334590,14050,14050,14050,14050,0
20241007,174200,4466334590,14050,14050,14050,14050,0
20241007,174100,4466334590,14050,14050,14050,14050,0
20241007,174000,4466334590,14050,14050,14050,14050,0
20241007,173900,4466334590,14050,14050,14050,14050,0
20241007,173800,4466334590,14050,14050,14050,14050,0
20241007,173700,4466334590,14050,14050,14050,14050,0
20241007,173600,4466334590,14050,14050,14050,14050,0
20241007,173500,4466334590,14050,14050,14050,14050,0
20241007,173400,4466334590,14050,14050,14050,14050,0
20241007,173300,4466334590,14050,14050,14050,14050,0
20241007,173200,4466334590,14050,14050,14050,14050,0
20241007,173100,4466334590,14050,14050,14050,14050,0
20241007,173000,4466334590,14050,14050,14050,14050,0
20241007,172900,4466334590,14050,14050,14050,14050,0
20241007,172800,4466334590,14050,14050,14050,14050,0
20241007,172700,4466334590,14050,14050,14050,14050,0
20241007,172600,4466334590,14050,14050,14050,14050,0
20241007,172500,4466334590,14050,14050,14050,14050,0
20241007,172400,4466334590,14050,14050,14050,14050,0
20241007,172300,4466334590,14050,14050,14050,14050,0
20241007,172200,4466334590,14050,14050,14050,14050,0
20241007,172100,4466334590,14050,14050,14050,14050,0
20241007,172000,4466334590,14050,14050,14050,14050,0
20241007,171900,4466334590,14050,14050,14050,14050,0
20241007,171800,4466334590,14050,14050,14050,14050,0
20241007,171700,4466334590,14050,14050,14050,14050,0
20241007,171600,4466334590,14050,14050,14050,14050,0
20241007,171500,4466334590,14050,14050,14050,14050,4222
20241007,171400,4466334590,14050,14050,14050,14050,0
20241007,171300,4466334590,14050,14050,14050,14050,0
20241007,171200,4466334590,14050,14050,14050,14050,0
20241007,171100,4466334590,14050,14050,14050,14050,0
20241007,171000,4466334590,14050,14050,14050,14050,0
20241007,170900,4466334590,14050,14050,14050,14050,0
20241007,170800,4466334590,14050,14050,14050,14050,0
20241007,170700,4466334590,14050,14050,14050,14050,0
20241007,170600,4466334590,14050,14050,14050,14050,0
20241007,170500,4466334590,14050,14050,14050,14050,0
20241007,170400,4466334590,14050,14050,14050,14050,0
20241007,170300,4466334590,14050,14050,14050,14050,0
20241007,170200,4466334590,14050,14050,14050,14050,0
20241007,170100,4466334590,14050,14050,14050,14050,0
20241007,170000,4466334590,14050,14050,14050,14050,0
20241007,165900,4466334590,14050,14050,14050,14050,0
20241007,165800,4466334590,14050,14050,14050,14050,0
20241007,165700,4466334590,14050,14050,14050,14050,0
20241007,165600,4466334590,14050,14050,14050,14050,0
20241007,165500,4466334590,14050,14050,14050,14050,0
20241007,165400,4466334590,14050,14050,14050,14050,0
20241007,165300,4466334590,14050,14050,14050,14050,0
20241007,165200,4466334590,14050,14050,14050,14050,0
20241007,165100,4466334590,14050,14050,14050,14050,0
20241007,165000,4466334590,14050,14050,14050,14050,0
20241007,164900,4466334590,14050,14050,14050,14050,0
20241007,164800,4466334590,14050,14050,14050,14050,0
20241007,164700,4466334590,14050,14050,14050,14050,0
20241007,164600,4466334590,14050,14050,14050,14050,0
20241007,164500,4466334590,14050,14050,14050,14050,4222
20241007,164400,4466334590,14050,14050,14050,14050,0
20241007,164300,4466334590,14050,14050,14050,14050,0
20241007,164200,4466334590,14050,14050,14050,14050,0
20241007,164100,4466334590,14050,14050,14050,14050,0
20241007,164000,4466334590,14050,14050,14050,14050,0
20241007,163900,4466334590,14050,14050,14050,14050,0
20241007,163800,4466334590,14050,14050,14050,14050,0
20241007,163700,4466334590,14050,14050,14050,14050,0
20241007,163600,4466334590,14050,14050,14050,14050,0
20241007,163500,4466334590,14050,14050,14050,14050,0
20241007,163400,4466334590,14050,14050,14050,14050,0
20241007,163300,4466334590,14050,14050,14050,14050,0
20241007,163200,4466334590,14050,14050,14050,14050,0
20241007,163100,4466334590,14050,14050,14050,14050,0
20241007,163000,4466334590,14050,14050,14050,14050,0
20241007,162900,4466334590,14050,14050,14050,14050,0
20241007,162800,4466334590,14050,14050,14050,14050,0
20241007,162700,4466334590,14050,14050,14050,14050,0
20241007,162600,4466334590,14050,14050,14050,14050,0
20241007,162500,4466334590,14050,14050,14050,14050,0
20241007,162400,4466334590,14050,14050,14050,14050,0
20241007,162300,4466334590,14050,14050,14050,14050,0
20241007,162200,4466334590,14050,14050,14050,14050,0
20241007,162100,4466334590,14050,14050,14050,14050,0
20241007,162000,4466334590,14050,14050,14050,14050,0
20241007,161900,4466334590,14050,14050,14050,14050,0
20241007,161800,4466334590,14050,14050,14050,14050,0
20241007,161700,4466334590,14050,14050,14050,14050,0
20241007,161600,4466334590,14050,14050,14050,14050,0
20241007,161500,4466334590,14050,14050,14050,14050,4222
20241007,161400,4466334590,14050,14050,14050,14050,0
20241007,161300,4466334590,14050,14050,14050,14050,0
20241007,161200,4466334590,14050,14050,14050,14050,0
20241007,161100,4466334590,14050,14050,14050,14050,0
20241007,161000,4466334590,14050,14050,14050,14050,0
20241007,160900,4466334590,14050,14050,14050,14050,0
20241007,160800,4466334590,14050,14050,14050,14050,0
20241007,160700,4466334590,14050,14050,14050,14050,0
20241007,160600,4466334590,14050,14050,14050,14050,0
20241007,160500,4466334590,14050,14050,14050,14050,0
20241007,160400,4466334590,14050,14050,14050,14050,0
20241007,160300,4466334590,14050,14050,14050,14050,0
20241007,160200,4466334590,14050,14050,14050,14050,0
20241007,160100,4466334590,14050,14050,14050,14050,0
20241007,160000,4466334590,14050,14050,14050,14050,0
20241007,155900,4466334590,14050,14050,14050,14050,0
20241007,155800,4466334590,14050,14050,14050,14050,0
20241007,155700,4466334590,14050,14050,14050,14050,0
20241007,155600,4466334590,14050,14050,14050,14050,0
20241007,155500,4466334590,14050,14050,14050,14050,0
20241007,155400,4466334590,14050,14050,14050,14050,0
20241007,155300,4466334590,14050,14050,14050,14050,0
20241007,155200,4466334590,14050,14050,14050,14050,0
20241007,155100,4466334590,14050,14050,14050,14050,0
20241007,155000,4466334590,14050,14050,14050,14050,0
20241007,154900,4466334590,14050,14050,14050,14050,0
20241007,154800,4466334590,14050,14050,14050,14050,0
20241007,154700,4466334590,14050,14050,14050,14050,0
20241007,154600,4466334590,14050,14050,14050,14050,0
20241007,154500,4466334590,14050,14050,14050,14050,4222
20241007,154400,4466334590,14050,14050,14050,14050,0
20241007,154300,4466334590,14050,14050,14050,14050,0
20241007,154200,4466334590,14050,14050,14050,14050,0
20241007,154100,4466334590,14050,14050,14050,14050,0
20241007,154000,4466334590,14050,14050,14050,14050,0
20241007,153900,4466334590,14050,14050,14050,14050,0
20241007,153800,4466334590,14050,14050,14050,14050,0
20241007,153700,4466334590,14050,14050,14050,14050,0
20241007,153600,4466334590,14050,14050,14050,14050,0
20241007,153500,4466334590,14050,14050,14050,14050,0
20241007,153400,4466334590,14050,14050,14050,14050,0
20241007,153300,4466334590,14050,14050,14050,14050,0
20241007,153200,4466334590,14050,14050,14050,14050,0
20241007,153100,4466334590,14050,14050,14050,14050,0
20241007,153000,4466334590,14050,14050,14050,14050,4222
20241007,152900,4407015490,13940,13940,13940,13940,0
20241007,152800,4407015490,13940,13940,13940,13940,0
20241007,152700,4407015490,13940,13940,13940,13940,0
20241007,152600,4407015490,13940,13940,13940,13940,0
20241007,152500,4407015490,13940,13940,13940,13940,0
20241007,152400,4407015490,13940,13940,13940,13940,0
20241007,152300,4407015490,13940,13940,13940,13940,0
20241007,152200,4407015490,13940,13940,13940,13940,0
20241007,152100,4407015490,13940,13940,13940,13940,0
20241007,152000,4407015490,13940,13940,13940,13940,0
20241007,151900,4407015490,13940,13940,13990,13930,2398
20241007,151800,4373545650,13970,13940,13970,13930,946
20241007,151700,4360336840,13930,13960,13960,13930,356
20241007,151600,4355368980,13960,13960,13960,13960,90
20241007,151500,4354112580,13960,13970,13970,13960,579
20241007,151400,4346029610,13970,13970,13970,13960,30
20241007,151300,4345610590,13970,13970,13970,13970,452
20241007,151200,4339296150,13970,13990,13990,13970,451
20241007,151100,4332995110,13990,13990,13990,13990,489
20241007,151000,4326154000,13990,13990,14000,13990,309
20241007,150900,4321829090,13970,13990,14010,13970,2273
20241007,150800,4290025700,13990,13990,13990,13980,466
20241007,150700,4283508560,13990,13990,13990,13990,288
20241007,150600,4279479440,14000,13990,14000,13990,414
20241007,150500,4273685190,14000,14000,14000,13990,2860
20241007,150400,4233651060,14000,14000,14000,13990,2481
20241007,150300,4198917220,14000,14000,14010,13990,2859
20241007,150200,4158893360,14000,14000,14000,14000,2722
20241007,150100,4120785360,14000,14000,14000,13990,1615
20241007,150000,4098175370,14000,14000,14000,13980,1435
20241007,145900,4078092540,13990,13990,13990,13990,824
20241007,145800,4066564780,13990,13990,13990,13990,0
20241007,145700,4066564780,13990,14000,14000,13990,185
20241007,145600,4063975120,14000,14020,14020,13990,1974
20241007,145500,4036356120,14000,14000,14060,14000,1273
20241007,145400,4018524840,14000,14070,14090,14000,4704
20241007,145300,3952422010,14060,14000,14060,14000,4040
20241007,145200,3895744540,14000,14000,14000,14000,5
20241007,145100,3895674540,14000,14000,14010,14000,690
20241007,145000,3886013430,14000,14000,14000,14000,1980
20241007,144900,3858293430,14000,14000,14000,14000,269
20241007,144800,3854527430,14000,14000,14000,14000,154
20241007,144700,3852371430,13990,14000,14000,13990,1083
20241007,144600,3837214570,14000,14000,14000,14000,1290
20241007,144500,3819154570,14000,14000,14000,13990,379
20241007,144400,3813849570,14000,14010,14010,14000,791
20241007,144300,3802774440,14000,14000,14000,13980,2279
20241007,144200,3770869260,14000,13990,14000,13980,699
20241007,144100,3761093040,13990,14000,14000,13990,454
20241007,144000,3754740750,13990,13990,13990,13990,44
20241007,143900,3754125190,14000,13990,14000,13990,164
20241007,143800,3751829310,13990,13990,14000,13990,1031
20241007,143700,3737395990,14000,13990,14000,13990,1395
20241007,143600,3717868220,13990,13990,13990,13990,197
20241007,143500,3715112190,13990,13990,13990,13990,5
20241007,143400,3715042240,13990,13990,13990,13950,1239
20241007,143300,3697746300,13990,13990,14000,13990,2471
20241007,143200,3663159030,13990,13990,13990,13990,0
20241007,143100,3663159030,13990,13990,13990,13990,5
20241007,143000,3663089080,14000,14000,14000,13950,629
20241007,142900,3654298080,14000,13880,14010,13880,8038
20241007,142800,3542053350,13880,13880,13880,13880,10
20241007,142700,3541914550,13880,13900,13900,13870,2776
20241007,142600,3503369250,13930,13900,13930,13900,150
20241007,142500,3501284220,13900,13900,13900,13900,20
20241007,142400,3501006220,13900,13940,13940,13900,521
20241007,142300,3493743640,13940,13940,13940,13940,0
20241007,142200,3493743640,13940,13940,13940,13940,40
20241007,142100,3493186040,13940,13900,13940,13900,823
20241007,142000,3481728980,13900,13900,13950,13900,171
20241007,141900,3479343630,13930,13930,13940,13930,1031
20241007,141800,3464981590,13950,13930,13950,13930,2291
20241007,141700,3433042790,13930,13930,13930,13930,55
20241007,141600,3432276640,13900,13900,13900,13900,202
20241007,141500,3429468840,13930,13930,13930,13900,282
20241007,141400,3425543850,13930,13930,13930,13930,0
20241007,141300,3425543850,13930,13900,13930,13900,6
20241007,141200,3425460300,13930,13930,13930,13930,155
20241007,141100,3423301150,13930,13930,13930,13930,0
20241007,141000,3423301150,13930,13930,13930,13890,248
20241007,140900,3419855710,13930,13900,13930,13890,457
20241007,140800,3413499380,13890,13910,13910,13890,815
20241007,140700,3402168260,13940,13940,13940,13940,0
20241007,140600,3402168260,13940,13930,13940,13910,262
20241007,140500,3398520000,13910,13910,13910,13910,2
20241007,140400,3398492180,13930,13900,13930,13900,236
20241007,140300,3395207130,13930,13900,13940,13900,449
20241007,140200,3388960230,13950,13890,13950,13890,58
20241007,140100,3388153770,13890,13900,13900,13890,244
20241007,140000,3384763270,13950,13950,13950,13950,156
20241007,135900,3382587070,13950,13950,13950,13950,5
20241007,135800,3382517320,13960,13960,13960,13960,0
20241007,135700,3382517320,13960,13960,13960,13960,156
20241007,135600,3380339560,13900,13900,13900,13900,1
20241007,135500,3380325660,13970,13980,13980,13970,13
20241007,135400,3380143970,13980,13890,13980,13890,1173
20241007,135300,3363784380,13910,13900,13910,13890,543
20241007,135200,3356239070,13900,13950,13950,13900,1097
20241007,135100,3340986410,13920,13950,13990,13920,2887
20241007,135000,3300736930,13960,13960,13960,13960,360
20241007,134900,3295711330,13970,13980,14000,13970,1350
20241007,134800,3276846790,14000,13990,14000,13990,363
20241007,134700,3271764880,14000,14000,14000,14000,0
20241007,134600,3271764880,14000,14000,14000,14000,15
20241007,134500,3271554880,14010,14000,14010,14000,2249
20241007,134400,3240066890,14000,14000,14000,14000,5
20241007,134300,3239996890,13970,13970,13970,13970,508
20241007,134200,3232900130,13970,13950,14000,13940,340
20241007,134100,3228147300,14000,13990,14000,13990,539
20241007,134000,3220604630,14000,14000,14000,14000,1
20241007,133900,3220590630,13940,13940,14000,13940,178
20241007,133800,3218099910,13940,13950,13950,13940,1014
20241007,133700,3203961100,13990,13950,13990,13950,9
20241007,133600,3203835350,13950,14000,14000,13950,163
20241007,133500,3201553500,13950,13970,13970,13950,2139
20241007,133400,3171692600,13970,14000,14000,13970,413
20241007,133300,3165918840,14000,13990,14000,13990,160
20241007,133200,3163678960,13970,13970,13970,13970,0
20241007,133100,3163678960,13970,13990,13990,13970,1290
20241007,133000,3145641290,14000,14000,14010,14000,238
20241007,132900,3142309010,14000,14000,14000,14000,378
20241007,132800,3137017010,13990,13990,13990,13990,322
20241007,132700,3132512230,14000,14000,14000,14000,396
20241007,132600,3126968230,14000,14000,14000,14000,107
20241007,132500,3125470230,14000,14000,14000,14000,186
20241007,132400,3122866230,14010,14000,14050,14000,400
20241007,132300,3117262050,14020,14010,14040,14010,1578
20241007,132200,3095140340,14010,14020,14040,14010,480
20241007,132100,3088414440,14030,14020,14060,14000,2192
20241007,132000,3057647510,14020,13980,14020,13960,4187
20241007,131900,2999025510,13980,13970,13980,13970,8
20241007,131800,2998913700,13970,13930,13980,13930,390
20241007,131700,2993474850,13960,13970,13970,13950,820
20241007,131600,2982028820,13980,13950,13980,13950,256
20241007,131500,2978451470,13950,13950,13950,13950,162
20241007,131400,2976191570,13950,13930,13950,13930,441
20241007,131300,2970048160,13940,13960,13960,13940,423
20241007,131200,2964145380,13960,13980,13980,13960,372
20241007,131100,2958945320,13950,13950,13950,13950,0
20241007,131000,2958945320,13950,13950,13950,13950,767
20241007,130900,2948245670,13980,13970,13980,13970,105
20241007,130800,2946778640,13980,13980,13980,13980,0
20241007,130700,2946778640,13980,13950,13980,13950,386
20241007,130600,2941392080,13950,13970,13980,13950,303
20241007,130500,2937156570,13970,13960,13970,13960,105
20241007,130400,2935689860,13970,13970,13970,13970,36
20241007,130300,2935186940,13960,13950,13960,13950,100
20241007,130200,2933791780,13950,13950,13950,13950,8
20241007,130100,2933680180,13940,13950,13950,13930,373
20241007,130000,2928478620,13980,13940,13980,13940,204
20241007,125900,2925630780,13980,13940,13980,13940,11
20241007,125800,2925477400,13980,13980,13980,13980,5
20241007,125700,2925407500,13980,13970,13980,13970,100
20241007,125600,2924009770,13980,13970,13980,13970,100
20241007,125500,2922612160,13980,13980,13980,13980,57
20241007,125400,2921815300,13980,13930,13980,13920,827
20241007,125300,2910277630,13980,13970,13980,13930,333
20241007,125200,2905625950,13970,13930,13970,13930,232
20241007,125100,2902394150,13970,13970,13970,13970,106
20241007,125000,2900913330,13900,13960,13970,13890,1195
20241007,124900,2884239100,13960,13960,13960,13960,68
20241007,124800,2883289820,13960,13950,13960,13950,131
20241007,124700,2881461660,13960,13960,13960,13960,5
20241007,124600,2881391860,13960,13960,13960,13960,0
20241007,124500,2881391860,13960,13960,13960,13960,191
20241007,124400,2878725500,13880,13940,13940,13880,206
20241007,124300,2875864730,13940,13940,13940,13940,1
20241007,124200,2875850790,13870,13940,13940,13870,310
20241007,124100,2871541740,13890,13910,13910,13890,307
20241007,124000,2867275210,13950,13950,13950,13950,15
20241007,123900,2867065960,13950,13880,13950,13870,121
20241007,123800,2865380850,13880,13890,13890,13880,200
20241007,123700,2862604840,13960,13960,13960,13960,10
20241007,123600,2862465240,13960,13900,13960,13880,260
20241007,123500,2858846450,13950,13910,13950,13910,11
20241007,123400,2858693400,13950,13950,13950,13950,1
20241007,123300,2858679450,13910,13950,13960,13910,117
20241007,123200,2857047220,13950,13950,13950,13950,0
20241007,123100,2857047220,13950,13950,13950,13950,60
20241007,123000,2856210220,13950,13940,13950,13940,102
20241007,122900,2854788230,13940,13890,13940,13890,61
20241007,122800,2853940690,13890,13890,13890,13890,0
20241007,122700,2853940690,13890,13940,13940,13890,238
20241007,122600,2850629820,13920,13910,13920,13910,183
20241007,122500,2848082510,13900,13930,13930,13900,25
20241007,122400,2847734550,13930,13890,13930,13890,412
20241007,122300,2841996130,13950,13950,13950,13950,0
20241007,122200,2841996130,13950,13950,13950,13950,6
20241007,122100,2841912430,13950,13950,13950,13950,101
20241007,122000,2840503480,13950,13950,13950,13950,1
20241007,121900,2840489530,13900,13950,13950,13900,840
20241007,121800,2828806790,13950,13950,13950,13950,102
20241007,121700,2827383890,13920,13920,13920,13920,0
20241007,121600,2827383890,13920,13950,13950,13920,405
20241007,121500,2821743260,13920,13950,13950,13920,300
20241007,121400,2817564080,13920,13920,13920,13920,0
20241007,121300,2817564080,13920,13920,13920,13920,72
20241007,121200,2816561840,13920,13950,13950,13920,116
20241007,121100,2814944290,13950,13910,13950,13910,2
20241007,121000,2814916430,13950,13950,13950,13950,0
20241007,120900,2814916430,13950,13940,13950,13940,101
20241007,120800,2813508180,13940,13940,13940,13940,363
20241007,120700,2808447960,13940,13940,13940,13940,70
20241007,120600,2807472160,13940,13940,13940,13940,103
20241007,120500,2806036340,13910,13930,13940,13910,16
20241007,120400,2805813640,13930,13930,13930,13930,5
20241007,120300,2805743990,13920,13940,13940,13920,103
20241007,120200,2804308190,13920,13910,13920,13910,12
20241007,120100,2804141180,13920,13950,13950,13920,27
20241007,120000,2803764680,13930,13920,13950,13910,569
20241007,115900,2795844110,13920,13920,13920,13920,0
20241007,115800,2795844110,13920,13940,13960,13920,617
20241007,115700,2787239070,13920,13950,13950,13920,117
20241007,115600,2785607220,13920,13920,13920,13920,14
20241007,115500,2785412340,13970,13970,13970,13970,3
20241007,115400,2785370430,13970,13920,13970,13920,156
20241007,115300,2783194460,13920,13920,13920,13920,865
20241007,115200,2771153660,13980,13980,13980,13980,0
20241007,115100,2771153660,13980,13980,13980,13980,102
20241007,115000,2769727700,13970,13920,13970,13920,6
20241007,114900,2769643930,13980,13980,13980,13980,12
20241007,114800,2769476170,13980,13970,13980,13970,103
20241007,114700,2768036830,13970,13970,13970,13970,0
20241007,114600,2768036830,13970,13930,13970,13910,13
20241007,114500,2767855580,13980,13970,13980,13970,104
20241007,114400,2766402500,13940,13970,13970,13940,9
20241007,114300,2766276950,13980,13940,13980,13940,23
20241007,114200,2765955490,13940,13930,13980,13930,85
20241007,114100,2764769890,13910,13920,13930,13910,119
20241007,114000,2763113700,13920,13970,13970,13920,1087
20241007,113900,2747931970,13980,13920,13980,13920,126
20241007,113800,2746170550,13920,13980,13980,13920,6
20241007,113700,2746086730,13990,13950,13990,13950,1040
20241007,113600,2731547280,13950,13910,13950,13910,196
20241007,113500,2728814840,13910,13920,13920,13910,10
20241007,113400,2728675680,13970,13930,13970,13930,369
20241007,113300,2723524430,13950,13940,13950,13940,169
20241007,113200,2721168440,13940,13940,13940,13940,6
20241007,113100,2721084800,13930,13930,13930,13930,10
20241007,113000,2720945500,13940,13900,13970,13900,105
20241007,112900,2719481450,13900,13920,13950,13900,364
20241007,112800,2714421080,13970,13970,13970,13970,0
20241007,112700,2714421080,13970,13920,13970,13910,320
20241007,112600,2709963550,13970,13970,13970,13970,0
20241007,112500,2709963550,13970,13970,13970,13970,5
20241007,112400,2709893700,13970,13970,13970,13970,204
20241007,112300,2707043820,13970,13970,13970,13970,1
20241007,112200,2707029850,13980,13980,13980,13980,0
20241007,112100,2707029850,13980,13900,13980,13900,111
20241007,112000,2705479120,13900,13900,13900,13900,74
20241007,111900,2704450520,13970,13970,13970,13970,121
20241007,111800,2702760150,13970,13910,13970,13900,1228
20241007,111700,2685669150,13910,13970,13970,13910,211
20241007,111600,2682734080,13910,13910,13910,13910,3
20241007,111500,2682692350,13910,13980,13980,13910,106
20241007,111400,2681210540,13980,13980,13980,13980,5
20241007,111300,2681140640,13980,13950,13980,13900,1591
20241007,111200,2658957480,13950,13940,13950,13940,105
20241007,111100,2657492780,13950,13950,13950,13950,5
20241007,111000,2657423030,13900,13950,13950,13900,20
20241007,110900,2657144980,13900,13900,13940,13900,920
20241007,110800,2644320780,13900,13900,13900,13900,122
20241007,110700,2642624980,13900,13870,13900,13870,6
20241007,110600,2642541610,13900,13900,13900,13900,106
20241007,110500,2641068210,13890,13900,13900,13890,474
20241007,110400,2634483320,13890,13890,13890,13890,1535
20241007,110300,2613162170,13900,13840,13900,13840,182
20241007,110200,2610639580,13840,13830,13840,13830,2781
20241007,110100,2572151270,13830,13840,13840,13830,100
20241007,110000,2570767790,13840,13910,13940,13840,4086
20241007,105900,2514107860,13930,13930,13930,13930,45
20241007,105800,2513481010,13900,13900,13900,13900,0
20241007,105700,2513481010,13900,13980,13980,13900,125
20241007,105600,2511735110,13980,13980,13980,13980,5
20241007,105500,2511665210,13980,13980,13980,13980,365
20241007,105400,2506562510,13980,13980,13980,13900,2904
20241007,105300,2466143750,13980,13920,13980,13920,1160
20241007,105200,2449952310,13920,13920,13920,13920,8
20241007,105100,2449840950,13950,13950,13950,13950,106
20241007,105000,2448362250,13950,13900,13950,13900,2
20241007,104900,2448334400,13950,13910,13950,13910,381
20241007,104800,2443034390,13910,13950,13950,13910,510
20241007,104700,2435932220,13920,13920,13950,13920,68
20241007,104600,2434985360,13920,13950,13950,13920,695
20241007,104500,2425296740,13930,13930,13960,13930,125
20241007,104400,2423552310,13940,13950,13960,13940,1011
20241007,104300,2409447720,13970,13950,13970,13950,180
20241007,104200,2406934520,13970,13970,13970,13970,301
20241007,104100,2402729550,13970,13980,13980,13950,531
20241007,104000,2395312110,13980,13980,13980,13980,81
20241007,103900,2394179730,13980,13970,13980,13920,1342
20241007,103800,2375439150,13970,13880,13970,13880,99
20241007,103700,2374062820,13910,13890,13910,13880,1198
20241007,103600,2357431870,13890,13910,13930,13890,286
20241007,103500,2353452680,13930,13900,13930,13890,125
20241007,103400,2351715260,13900,13970,13980,13900,769
20241007,103300,2341000280,13990,13990,13990,13940,1160
20241007,103200,2324812370,13990,14000,14000,13960,60
20241007,103100,2323973410,14000,14000,14000,13960,2291
20241007,103000,2291902450,14000,14020,14020,13960,3571
20241007,102900,2241966260,14030,14020,14030,14010,779
20241007,102800,2231045930,14020,13990,14020,13970,2310
20241007,102700,2198694940,14000,14000,14000,14000,143
20241007,102600,2196692940,13990,13980,13990,13960,636
20241007,102500,2187796580,14000,14000,14000,13940,388
20241007,102400,2182366380,14000,13940,14000,13940,992
20241007,102300,2168490040,13940,13940,13980,13940,1613
20241007,102200,2145976980,13940,13950,13950,13940,18
20241007,102100,2145725890,13950,13930,13950,13930,173
20241007,102000,2143315330,13870,13870,13870,13870,3
20241007,101900,2143273720,13860,13860,13930,13860,213
20241007,101800,2140307260,13860,13860,13930,13860,109
20241007,101700,2138789100,13930,13860,13930,13860,33
20241007,101600,2138329550,13860,13860,13930,13860,1010
20241007,101500,2124330810,13860,13920,13930,13860,164
20241007,101400,2122050160,13880,13880,13880,13840,89
20241007,101300,2120817080,13840,13900,13900,13840,2619
20241007,101200,2084523910,13930,13930,13930,13930,390
20241007,101100,2079091210,13930,13970,13970,13910,2729
20241007,101000,2041025760,13970,13960,13970,13960,141
20241007,100900,2039057280,13960,13960,13960,13940,438
20241007,100800,2032945020,13950,13920,13960,13920,34
20241007,100700,2032470650,13920,13920,13920,13920,31
20241007,100600,2032039130,13950,13940,13950,13940,261
20241007,100500,2028398530,13940,13900,13940,13900,643
20241007,100400,2019450280,13910,13920,13920,13910,14
20241007,100300,2019255520,13920,13910,13920,13870,2281
20241007,100200,1987613420,13910,13880,13920,13870,1026
20241007,100100,1973337620,13880,13880,13880,13870,706
20241007,100000,1963538670,13880,13890,13920,13880,563
20241007,095900,1955712170,13890,13890,13890,13870,33
20241007,095800,1955254030,13890,13850,13900,13850,518
20241007,095700,1948059600,13890,13830,13900,13830,895
20241007,095600,1935633190,13850,13830,13850,13830,121
20241007,095500,1933958780,13830,13820,13860,13820,60
20241007,095400,1933128980,13860,13810,13860,13810,138
20241007,095300,1931218150,13810,13850,13850,13800,266
20241007,095200,1927543280,13850,13780,13850,13780,426
20241007,095100,1921659650,13780,13750,13850,13750,1157
20241007,095000,1905727160,13770,13770,13770,13750,107
20241007,094900,1904255630,13720,13770,13770,13720,2107
20241007,094800,1875310810,13820,13840,13850,13770,1810
20241007,094700,1850295210,13850,13840,13850,13840,636
20241007,094600,1841492930,13840,13790,13840,13750,6696
20241007,094500,1749085860,13790,13790,13800,13740,249
20241007,094400,1745652710,13790,13700,13790,13690,1476
20241007,094300,1725414800,13700,13790,13790,13700,1378
20241007,094200,1706477130,13760,13800,13830,13760,2142
20241007,094100,1676940490,13830,13800,13830,13800,114
20241007,094000,1675366500,13810,13830,13830,13770,847
20241007,093900,1663684110,13830,13840,13840,13800,1262
20241007,093800,1646262130,13840,13840,13850,13800,1142
20241007,093700,1630481720,13840,13830,13850,13790,3691
20241007,093600,1579479300,13830,13850,13960,13830,3070
20241007,093500,1536935440,13890,13900,13930,13850,6107
20241007,093400,1452117270,13900,13960,13960,13900,5908
20241007,093300,1369846000,13950,13950,13960,13950,583
20241007,093200,1361713080,13950,13990,13990,13950,368
20241007,093100,1356571280,14000,13960,14000,13940,532
20241007,093000,1349151300,13960,13980,14000,13940,950
20241007,092900,1335896750,13980,14000,14000,13980,588
20241007,092800,1327671220,14000,14000,14040,14000,236
20241007,092700,1324364280,14030,13920,14030,13920,2542
20241007,092600,1288776370,13920,13910,13950,13910,1185
20241007,092500,1272280540,13910,13950,13980,13910,1285
20241007,092400,1254377050,13950,13980,13980,13930,183
20241007,092300,1251825360,13980,13950,13990,13910,663
20241007,092200,1242589730,13950,13930,13950,13920,1093
20241007,092100,1227372810,13930,13920,13950,13910,1584
20241007,092000,1205323340,13930,13980,13980,13920,2634
20241007,091900,1168562870,13990,14010,14070,13990,1943
20241007,091800,1141361910,14070,14030,14070,14000,2285
20241007,091700,1109312550,14090,14040,14100,14020,567
20241007,091600,1101352590,14110,14020,14120,14020,686
20241007,091500,1091685450,14020,14010,14090,13990,1766
20241007,091400,1066922280,14030,14030,14070,13990,2382
20241007,091300,1033535680,14030,14150,14150,14030,9518
20241007,091200,899345480,14180,14150,14180,14100,6543
20241007,091100,806939550,14250,14150,14290,14150,4832
20241007,091000,738102820,14150,14120,14280,14120,4531
20241007,090900,673635440,14110,14090,14210,14060,7088
20241007,090800,573247190,14100,13950,14100,13950,2529
20241007,090700,537702890,13950,13970,13970,13950,624
20241007,090600,528993450,14000,13960,14000,13920,1422
20241007,090500,509120960,13920,13910,13930,13910,1083
20241007,090400,494048830,13900,13910,13930,13900,2944
20241007,090300,453095220,13910,14030,14030,13900,9207
20241007,090200,324659820,14030,14030,14110,14000,2494
20241007,090100,289578200,14000,13900,14050,13900,7232
20241007,090000,188347100,13900,13990,14030,13900,13407