KissMeData/290720/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212600,1909921970,4105,4105,4105,4105,2869
20241007,212500,1909921970,4105,4105,4105,4105,0
20241007,212400,1909921970,4105,4105,4105,4105,0
20241007,212300,1909921970,4105,4105,4105,4105,0
20241007,212200,1909921970,4105,4105,4105,4105,0
20241007,212100,1909921970,4105,4105,4105,4105,0
20241007,212000,1909921970,4105,4105,4105,4105,0
20241007,211900,1909921970,4105,4105,4105,4105,0
20241007,211800,1909921970,4105,4105,4105,4105,0
20241007,211700,1909921970,4105,4105,4105,4105,0
20241007,211600,1909921970,4105,4105,4105,4105,0
20241007,211500,1909921970,4105,4105,4105,4105,0
20241007,211400,1909921970,4105,4105,4105,4105,0
20241007,211300,1909921970,4105,4105,4105,4105,0
20241007,211200,1909921970,4105,4105,4105,4105,0
20241007,211100,1909921970,4105,4105,4105,4105,0
20241007,211000,1909921970,4105,4105,4105,4105,0
20241007,210900,1909921970,4105,4105,4105,4105,0
20241007,210800,1909921970,4105,4105,4105,4105,0
20241007,210700,1909921970,4105,4105,4105,4105,0
20241007,210600,1909921970,4105,4105,4105,4105,0
20241007,210500,1909921970,4105,4105,4105,4105,0
20241007,210400,1909921970,4105,4105,4105,4105,0
20241007,210300,1909921970,4105,4105,4105,4105,0
20241007,210200,1909921970,4105,4105,4105,4105,0
20241007,210100,1909921970,4105,4105,4105,4105,0
20241007,210000,1909921970,4105,4105,4105,4105,0
20241007,205900,1909921970,4105,4105,4105,4105,0
20241007,205800,1909921970,4105,4105,4105,4105,0
20241007,205700,1909921970,4105,4105,4105,4105,0
20241007,205600,1909921970,4105,4105,4105,4105,2869
20241007,205500,1909921970,4105,4105,4105,4105,0
20241007,205400,1909921970,4105,4105,4105,4105,0
20241007,205300,1909921970,4105,4105,4105,4105,0
20241007,205200,1909921970,4105,4105,4105,4105,0
20241007,205100,1909921970,4105,4105,4105,4105,0
20241007,205000,1909921970,4105,4105,4105,4105,0
20241007,204900,1909921970,4105,4105,4105,4105,0
20241007,204800,1909921970,4105,4105,4105,4105,0
20241007,204700,1909921970,4105,4105,4105,4105,0
20241007,204600,1909921970,4105,4105,4105,4105,0
20241007,204500,1909921970,4105,4105,4105,4105,0
20241007,204400,1909921970,4105,4105,4105,4105,0
20241007,204300,1909921970,4105,4105,4105,4105,0
20241007,204200,1909921970,4105,4105,4105,4105,0
20241007,204100,1909921970,4105,4105,4105,4105,0
20241007,204000,1909921970,4105,4105,4105,4105,0
20241007,203900,1909921970,4105,4105,4105,4105,0
20241007,203800,1909921970,4105,4105,4105,4105,0
20241007,203700,1909921970,4105,4105,4105,4105,0
20241007,203600,1909921970,4105,4105,4105,4105,0
20241007,203500,1909921970,4105,4105,4105,4105,0
20241007,203400,1909921970,4105,4105,4105,4105,0
20241007,203300,1909921970,4105,4105,4105,4105,0
20241007,203200,1909921970,4105,4105,4105,4105,0
20241007,203100,1909921970,4105,4105,4105,4105,0
20241007,203000,1909921970,4105,4105,4105,4105,0
20241007,202900,1909921970,4105,4105,4105,4105,0
20241007,202800,1909921970,4105,4105,4105,4105,0
20241007,202700,1909921970,4105,4105,4105,4105,0
20241007,202600,1909921970,4105,4105,4105,4105,2869
20241007,202500,1909921970,4105,4105,4105,4105,0
20241007,202400,1909921970,4105,4105,4105,4105,0
20241007,202300,1909921970,4105,4105,4105,4105,0
20241007,202200,1909921970,4105,4105,4105,4105,0
20241007,202100,1909921970,4105,4105,4105,4105,0
20241007,202000,1909921970,4105,4105,4105,4105,0
20241007,201900,1909921970,4105,4105,4105,4105,0
20241007,201800,1909921970,4105,4105,4105,4105,0
20241007,201700,1909921970,4105,4105,4105,4105,0
20241007,201600,1909921970,4105,4105,4105,4105,0
20241007,201500,1909921970,4105,4105,4105,4105,0
20241007,201400,1909921970,4105,4105,4105,4105,0
20241007,201300,1909921970,4105,4105,4105,4105,0
20241007,201200,1909921970,4105,4105,4105,4105,0
20241007,201100,1909921970,4105,4105,4105,4105,0
20241007,201000,1909921970,4105,4105,4105,4105,0
20241007,200900,1909921970,4105,4105,4105,4105,0
20241007,200800,1909921970,4105,4105,4105,4105,0
20241007,200700,1909921970,4105,4105,4105,4105,0
20241007,200600,1909921970,4105,4105,4105,4105,0
20241007,200500,1909921970,4105,4105,4105,4105,0
20241007,200400,1909921970,4105,4105,4105,4105,0
20241007,200300,1909921970,4105,4105,4105,4105,0
20241007,200200,1909921970,4105,4105,4105,4105,0
20241007,200100,1909921970,4105,4105,4105,4105,0
20241007,200000,1909921970,4105,4105,4105,4105,0
20241007,195900,1909921970,4105,4105,4105,4105,0
20241007,195800,1909921970,4105,4105,4105,4105,0
20241007,195700,1909921970,4105,4105,4105,4105,0
20241007,195600,1909921970,4105,4105,4105,4105,2869
20241007,195500,1909921970,4105,4105,4105,4105,0
20241007,195400,1909921970,4105,4105,4105,4105,0
20241007,195300,1909921970,4105,4105,4105,4105,0
20241007,195200,1909921970,4105,4105,4105,4105,0
20241007,195100,1909921970,4105,4105,4105,4105,0
20241007,195000,1909921970,4105,4105,4105,4105,0
20241007,194900,1909921970,4105,4105,4105,4105,0
20241007,194800,1909921970,4105,4105,4105,4105,0
20241007,194700,1909921970,4105,4105,4105,4105,0
20241007,194600,1909921970,4105,4105,4105,4105,0
20241007,194500,1909921970,4105,4105,4105,4105,0
20241007,194400,1909921970,4105,4105,4105,4105,0
20241007,194300,1909921970,4105,4105,4105,4105,0
20241007,194200,1909921970,4105,4105,4105,4105,0
20241007,194100,1909921970,4105,4105,4105,4105,0
20241007,194000,1909921970,4105,4105,4105,4105,0
20241007,193900,1909921970,4105,4105,4105,4105,0
20241007,193800,1909921970,4105,4105,4105,4105,0
20241007,193700,1909921970,4105,4105,4105,4105,0
20241007,193600,1909921970,4105,4105,4105,4105,0
20241007,193500,1909921970,4105,4105,4105,4105,0
20241007,193400,1909921970,4105,4105,4105,4105,0
20241007,193300,1909921970,4105,4105,4105,4105,0
20241007,193200,1909921970,4105,4105,4105,4105,0
20241007,193100,1909921970,4105,4105,4105,4105,0
20241007,193000,1909921970,4105,4105,4105,4105,0
20241007,192900,1909921970,4105,4105,4105,4105,0
20241007,192800,1909921970,4105,4105,4105,4105,0
20241007,192700,1909921970,4105,4105,4105,4105,0
20241007,192600,1909921970,4105,4105,4105,4105,2869
20241007,192500,1909921970,4105,4105,4105,4105,0
20241007,192400,1909921970,4105,4105,4105,4105,0
20241007,192300,1909921970,4105,4105,4105,4105,0
20241007,192200,1909921970,4105,4105,4105,4105,0
20241007,192100,1909921970,4105,4105,4105,4105,0
20241007,192000,1909921970,4105,4105,4105,4105,0
20241007,191900,1909921970,4105,4105,4105,4105,0
20241007,191800,1909921970,4105,4105,4105,4105,0
20241007,191700,1909921970,4105,4105,4105,4105,0
20241007,191600,1909921970,4105,4105,4105,4105,0
20241007,191500,1909921970,4105,4105,4105,4105,0
20241007,191400,1909921970,4105,4105,4105,4105,0
20241007,191300,1909921970,4105,4105,4105,4105,0
20241007,191200,1909921970,4105,4105,4105,4105,0
20241007,191100,1909921970,4105,4105,4105,4105,0
20241007,191000,1909921970,4105,4105,4105,4105,0
20241007,190900,1909921970,4105,4105,4105,4105,0
20241007,190800,1909921970,4105,4105,4105,4105,0
20241007,190700,1909921970,4105,4105,4105,4105,0
20241007,190600,1909921970,4105,4105,4105,4105,0
20241007,190500,1909921970,4105,4105,4105,4105,0
20241007,190400,1909921970,4105,4105,4105,4105,0
20241007,190300,1909921970,4105,4105,4105,4105,0
20241007,190200,1909921970,4105,4105,4105,4105,0
20241007,190100,1909921970,4105,4105,4105,4105,0
20241007,190000,1909921970,4105,4105,4105,4105,0
20241007,185900,1909921970,4105,4105,4105,4105,0
20241007,185800,1909921970,4105,4105,4105,4105,0
20241007,185700,1909921970,4105,4105,4105,4105,0
20241007,185600,1909921970,4105,4105,4105,4105,2869
20241007,185500,1909921970,4105,4105,4105,4105,0
20241007,185400,1909921970,4105,4105,4105,4105,0
20241007,185300,1909921970,4105,4105,4105,4105,0
20241007,185200,1909921970,4105,4105,4105,4105,0
20241007,185100,1909921970,4105,4105,4105,4105,0
20241007,185000,1909921970,4105,4105,4105,4105,0
20241007,184900,1909921970,4105,4105,4105,4105,0
20241007,184800,1909921970,4105,4105,4105,4105,0
20241007,184700,1909921970,4105,4105,4105,4105,0
20241007,184600,1909921970,4105,4105,4105,4105,0
20241007,184500,1909921970,4105,4105,4105,4105,0
20241007,184400,1909921970,4105,4105,4105,4105,0
20241007,184300,1909921970,4105,4105,4105,4105,0
20241007,184200,1909921970,4105,4105,4105,4105,0
20241007,184100,1909921970,4105,4105,4105,4105,0
20241007,184000,1909921970,4105,4105,4105,4105,0
20241007,183900,1909921970,4105,4105,4105,4105,0
20241007,183800,1909921970,4105,4105,4105,4105,0
20241007,183700,1909921970,4105,4105,4105,4105,0
20241007,183600,1909921970,4105,4105,4105,4105,0
20241007,183500,1909921970,4105,4105,4105,4105,0
20241007,183400,1909921970,4105,4105,4105,4105,0
20241007,183300,1909921970,4105,4105,4105,4105,0
20241007,183200,1909921970,4105,4105,4105,4105,0
20241007,183100,1909921970,4105,4105,4105,4105,0
20241007,183000,1909921970,4105,4105,4105,4105,0
20241007,182900,1909921970,4105,4105,4105,4105,0
20241007,182800,1909921970,4105,4105,4105,4105,0
20241007,182700,1909921970,4105,4105,4105,4105,0
20241007,182600,1909921970,4105,4105,4105,4105,2869
20241007,182500,1909921970,4105,4105,4105,4105,0
20241007,182400,1909921970,4105,4105,4105,4105,0
20241007,182300,1909921970,4105,4105,4105,4105,0
20241007,182200,1909921970,4105,4105,4105,4105,0
20241007,182100,1909921970,4105,4105,4105,4105,0
20241007,182000,1909921970,4105,4105,4105,4105,0
20241007,181900,1909921970,4105,4105,4105,4105,0
20241007,181800,1909921970,4105,4105,4105,4105,0
20241007,181700,1909921970,4105,4105,4105,4105,0
20241007,181600,1909921970,4105,4105,4105,4105,0
20241007,181500,1909921970,4105,4105,4105,4105,0
20241007,181400,1909921970,4105,4105,4105,4105,0
20241007,181300,1909921970,4105,4105,4105,4105,0
20241007,181200,1909921970,4105,4105,4105,4105,0
20241007,181100,1909921970,4105,4105,4105,4105,0
20241007,181000,1909921970,4105,4105,4105,4105,0
20241007,180900,1909921970,4105,4105,4105,4105,0
20241007,180800,1909921970,4105,4105,4105,4105,0
20241007,180700,1909921970,4105,4105,4105,4105,0
20241007,180600,1909921970,4105,4105,4105,4105,0
20241007,180500,1909921970,4105,4105,4105,4105,0
20241007,180400,1909921970,4105,4105,4105,4105,0
20241007,180300,1909921970,4105,4105,4105,4105,0
20241007,180200,1909921970,4105,4105,4105,4105,0
20241007,180100,1909921970,4105,4105,4105,4105,0
20241007,180000,1909921970,4105,4105,4105,4105,0
20241007,175900,1909921970,4105,4105,4105,4105,0
20241007,175800,1909921970,4105,4105,4105,4105,0
20241007,175700,1909921970,4105,4105,4105,4105,0
20241007,175600,1909921970,4105,4105,4105,4105,2869
20241007,175500,1909921970,4105,4105,4105,4105,0
20241007,175400,1909921970,4105,4105,4105,4105,0
20241007,175300,1909921970,4105,4105,4105,4105,0
20241007,175200,1909921970,4105,4105,4105,4105,0
20241007,175100,1909921970,4105,4105,4105,4105,0
20241007,175000,1909921970,4105,4105,4105,4105,0
20241007,174900,1909921970,4105,4105,4105,4105,0
20241007,174800,1909921970,4105,4105,4105,4105,0
20241007,174700,1909921970,4105,4105,4105,4105,0
20241007,174600,1909921970,4105,4105,4105,4105,0
20241007,174500,1909921970,4105,4105,4105,4105,0
20241007,174400,1909921970,4105,4105,4105,4105,0
20241007,174300,1909921970,4105,4105,4105,4105,0
20241007,174200,1909921970,4105,4105,4105,4105,0
20241007,174100,1909921970,4105,4105,4105,4105,0
20241007,174000,1909921970,4105,4105,4105,4105,0
20241007,173900,1909921970,4105,4105,4105,4105,0
20241007,173800,1909921970,4105,4105,4105,4105,0
20241007,173700,1909921970,4105,4105,4105,4105,0
20241007,173600,1909921970,4105,4105,4105,4105,0
20241007,173500,1909921970,4105,4105,4105,4105,0
20241007,173400,1909921970,4105,4105,4105,4105,0
20241007,173300,1909921970,4105,4105,4105,4105,0
20241007,173200,1909921970,4105,4105,4105,4105,0
20241007,173100,1909921970,4105,4105,4105,4105,0
20241007,173000,1909921970,4105,4105,4105,4105,0
20241007,172900,1909921970,4105,4105,4105,4105,0
20241007,172800,1909921970,4105,4105,4105,4105,0
20241007,172700,1909921970,4105,4105,4105,4105,0
20241007,172600,1909921970,4105,4105,4105,4105,2869
20241007,172500,1909921970,4105,4105,4105,4105,0
20241007,172400,1909921970,4105,4105,4105,4105,0
20241007,172300,1909921970,4105,4105,4105,4105,0
20241007,172200,1909921970,4105,4105,4105,4105,0
20241007,172100,1909921970,4105,4105,4105,4105,0
20241007,172000,1909921970,4105,4105,4105,4105,0
20241007,171900,1909921970,4105,4105,4105,4105,0
20241007,171800,1909921970,4105,4105,4105,4105,0
20241007,171700,1909921970,4105,4105,4105,4105,0
20241007,171600,1909921970,4105,4105,4105,4105,0
20241007,171500,1909921970,4105,4105,4105,4105,0
20241007,171400,1909921970,4105,4105,4105,4105,0
20241007,171300,1909921970,4105,4105,4105,4105,0
20241007,171200,1909921970,4105,4105,4105,4105,0
20241007,171100,1909921970,4105,4105,4105,4105,0
20241007,171000,1909921970,4105,4105,4105,4105,0
20241007,170900,1909921970,4105,4105,4105,4105,0
20241007,170800,1909921970,4105,4105,4105,4105,0
20241007,170700,1909921970,4105,4105,4105,4105,0
20241007,170600,1909921970,4105,4105,4105,4105,0
20241007,170500,1909921970,4105,4105,4105,4105,0
20241007,170400,1909921970,4105,4105,4105,4105,0
20241007,170300,1909921970,4105,4105,4105,4105,0
20241007,170200,1909921970,4105,4105,4105,4105,0
20241007,170100,1909921970,4105,4105,4105,4105,0
20241007,170000,1909921970,4105,4105,4105,4105,0
20241007,165900,1909921970,4105,4105,4105,4105,0
20241007,165800,1909921970,4105,4105,4105,4105,0
20241007,165700,1909921970,4105,4105,4105,4105,0
20241007,165600,1909921970,4105,4105,4105,4105,2869
20241007,165500,1909921970,4105,4105,4105,4105,0
20241007,165400,1909921970,4105,4105,4105,4105,0
20241007,165300,1909921970,4105,4105,4105,4105,0
20241007,165200,1909921970,4105,4105,4105,4105,0
20241007,165100,1909921970,4105,4105,4105,4105,0
20241007,165000,1909921970,4105,4105,4105,4105,0
20241007,164900,1909921970,4105,4105,4105,4105,0
20241007,164800,1909921970,4105,4105,4105,4105,0
20241007,164700,1909921970,4105,4105,4105,4105,0
20241007,164600,1909921970,4105,4105,4105,4105,0
20241007,164500,1909921970,4105,4105,4105,4105,0
20241007,164400,1909921970,4105,4105,4105,4105,0
20241007,164300,1909921970,4105,4105,4105,4105,0
20241007,164200,1909921970,4105,4105,4105,4105,0
20241007,164100,1909921970,4105,4105,4105,4105,0
20241007,164000,1909921970,4105,4105,4105,4105,0
20241007,163900,1909921970,4105,4105,4105,4105,0
20241007,163800,1909921970,4105,4105,4105,4105,0
20241007,163700,1909921970,4105,4105,4105,4105,0
20241007,163600,1909921970,4105,4105,4105,4105,0
20241007,163500,1909921970,4105,4105,4105,4105,0
20241007,163400,1909921970,4105,4105,4105,4105,0
20241007,163300,1909921970,4105,4105,4105,4105,0
20241007,163200,1909921970,4105,4105,4105,4105,0
20241007,163100,1909921970,4105,4105,4105,4105,0
20241007,163000,1909921970,4105,4105,4105,4105,0
20241007,162900,1909921970,4105,4105,4105,4105,0
20241007,162800,1909921970,4105,4105,4105,4105,0
20241007,162700,1909921970,4105,4105,4105,4105,0
20241007,162600,1909921970,4105,4105,4105,4105,2869
20241007,162500,1909921970,4105,4105,4105,4105,0
20241007,162400,1909921970,4105,4105,4105,4105,0
20241007,162300,1909921970,4105,4105,4105,4105,0
20241007,162200,1909921970,4105,4105,4105,4105,0
20241007,162100,1909921970,4105,4105,4105,4105,0
20241007,162000,1909921970,4105,4105,4105,4105,0
20241007,161900,1909921970,4105,4105,4105,4105,0
20241007,161800,1909921970,4105,4105,4105,4105,0
20241007,161700,1909921970,4105,4105,4105,4105,0
20241007,161600,1909921970,4105,4105,4105,4105,0
20241007,161500,1909921970,4105,4105,4105,4105,0
20241007,161400,1909921970,4105,4105,4105,4105,0
20241007,161300,1909921970,4105,4105,4105,4105,0
20241007,161200,1909921970,4105,4105,4105,4105,0
20241007,161100,1909921970,4105,4105,4105,4105,0
20241007,161000,1909921970,4105,4105,4105,4105,0
20241007,160900,1909921970,4105,4105,4105,4105,0
20241007,160800,1909921970,4105,4105,4105,4105,0
20241007,160700,1909921970,4105,4105,4105,4105,0
20241007,160600,1909921970,4105,4105,4105,4105,0
20241007,160500,1909921970,4105,4105,4105,4105,0
20241007,160400,1909921970,4105,4105,4105,4105,0
20241007,160300,1909921970,4105,4105,4105,4105,0
20241007,160200,1909921970,4105,4105,4105,4105,0
20241007,160100,1909921970,4105,4105,4105,4105,0
20241007,160000,1909921970,4105,4105,4105,4105,0
20241007,155900,1909921970,4105,4105,4105,4105,0
20241007,155800,1909921970,4105,4105,4105,4105,0
20241007,155700,1909921970,4105,4105,4105,4105,0
20241007,155600,1909921970,4105,4105,4105,4105,2869
20241007,155500,1909921970,4105,4105,4105,4105,0
20241007,155400,1909921970,4105,4105,4105,4105,0
20241007,155300,1909921970,4105,4105,4105,4105,0
20241007,155200,1909921970,4105,4105,4105,4105,0
20241007,155100,1909921970,4105,4105,4105,4105,0
20241007,155000,1909921970,4105,4105,4105,4105,0
20241007,154900,1909921970,4105,4105,4105,4105,0
20241007,154800,1909921970,4105,4105,4105,4105,0
20241007,154700,1909921970,4105,4105,4105,4105,0
20241007,154600,1909921970,4105,4105,4105,4105,0
20241007,154500,1909921970,4105,4105,4105,4105,0
20241007,154400,1909921970,4105,4105,4105,4105,0
20241007,154300,1909921970,4105,4105,4105,4105,0
20241007,154200,1909921970,4105,4105,4105,4105,0
20241007,154100,1909921970,4105,4105,4105,4105,0
20241007,154000,1909921970,4105,4105,4105,4105,0
20241007,153900,1909921970,4105,4105,4105,4105,0
20241007,153800,1909921970,4105,4105,4105,4105,0
20241007,153700,1909921970,4105,4105,4105,4105,0
20241007,153600,1909921970,4105,4105,4105,4105,0
20241007,153500,1909921970,4105,4105,4105,4105,0
20241007,153400,1909921970,4105,4105,4105,4105,0
20241007,153300,1909921970,4105,4105,4105,4105,0
20241007,153200,1909921970,4105,4105,4105,4105,0
20241007,153100,1909921970,4105,4105,4105,4105,0
20241007,153000,1909921970,4105,4105,4105,4105,2869
20241007,152900,1898144725,4105,4105,4105,4105,0
20241007,152800,1898144725,4105,4105,4105,4105,0
20241007,152700,1898144725,4105,4105,4105,4105,0
20241007,152600,1898144725,4105,4105,4105,4105,0
20241007,152500,1898144725,4105,4105,4105,4105,0
20241007,152400,1898144725,4105,4105,4105,4105,0
20241007,152300,1898144725,4105,4105,4105,4105,0
20241007,152200,1898144725,4105,4105,4105,4105,0
20241007,152100,1898144725,4105,4105,4105,4105,0
20241007,152000,1898144725,4105,4105,4105,4105,0
20241007,151900,1898144725,4105,4105,4105,4105,24
20241007,151800,1898046205,4105,4105,4105,4105,117
20241007,151700,1897565920,4105,4085,4105,4085,178
20241007,151600,1896835710,4105,4085,4105,4085,2
20241007,151500,1896827520,4110,4090,4110,4085,403
20241007,151400,1895178065,4090,4090,4090,4090,0
20241007,151300,1895178065,4090,4110,4110,4090,149
20241007,151200,1894565695,4110,4110,4110,4110,146
20241007,151100,1893965635,4085,4085,4085,4085,0
20241007,151000,1893965635,4085,4115,4115,4085,441
20241007,150900,1892158385,4110,4095,4110,4095,267
20241007,150800,1891062980,4095,4095,4095,4090,357
20241007,150700,1889602225,4095,4110,4110,4095,150
20241007,150600,1888987960,4110,4115,4115,4100,113
20241007,150500,1888524635,4115,4120,4120,4095,6
20241007,150400,1888499980,4120,4120,4120,4115,51
20241007,150300,1888290105,4120,4130,4130,4090,677
20241007,150200,1885512720,4130,4120,4130,4115,1024
20241007,150100,1881284995,4120,4110,4120,4095,415
20241007,150000,1879582120,4115,4100,4115,4100,1501
20241007,145900,1873421015,4100,4090,4100,4085,1970
20241007,145800,1865350935,4080,4075,4080,4070,313
20241007,145700,1864075315,4075,4075,4075,4075,97
20241007,145600,1863680040,4075,4060,4075,4035,276
20241007,145500,1862565780,4060,4060,4060,4060,5
20241007,145400,1862545480,4060,4055,4060,4055,55
20241007,145300,1862322355,4055,4055,4055,4055,32
20241007,145200,1862192595,4055,4055,4055,4055,0
20241007,145100,1862192595,4055,4075,4075,4055,3
20241007,145000,1862180390,4075,4075,4075,4075,2
20241007,144900,1862172240,4075,4075,4075,4075,2
20241007,144800,1862164090,4055,4055,4055,4055,35
20241007,144700,1862022165,4050,4070,4070,4050,26
20241007,144600,1861916825,4070,4075,4075,4070,32
20241007,144500,1861786580,4075,4075,4075,4075,947
20241007,144400,1857927555,4075,4075,4075,4075,10
20241007,144300,1857886805,4065,4065,4065,4065,200
20241007,144200,1857073805,4065,4060,4065,4060,1815
20241007,144100,1849704705,4060,4055,4060,4055,241
20241007,144000,1848726250,4035,4035,4035,4035,253
20241007,143900,1847705395,4035,4055,4055,4035,22
20241007,143800,1847616205,4055,4055,4055,4055,0
20241007,143700,1847616205,4055,4060,4060,4055,1073
20241007,143600,1843260330,4060,4060,4060,4060,1478
20241007,143500,1837259650,4040,4060,4060,4040,591
20241007,143400,1834860210,4050,4040,4050,4040,3765
20241007,143300,1819621600,4040,4030,4040,4030,456
20241007,143200,1817781780,4025,4025,4025,4025,3
20241007,143100,1817769705,4020,4020,4020,4020,1
20241007,143000,1817765685,4020,4020,4020,4020,35
20241007,142900,1817624985,4020,4020,4020,4020,0
20241007,142800,1817624985,4020,4020,4020,4020,0
20241007,142700,1817624985,4020,4020,4020,4020,0
20241007,142600,1817624985,4020,4020,4020,4020,0
20241007,142500,1817624985,4020,4025,4025,4020,1023
20241007,142400,1813510895,4020,4020,4020,4020,0
20241007,142300,1813510895,4020,4020,4020,4020,0
20241007,142200,1813510895,4020,4020,4020,4020,0
20241007,142100,1813510895,4020,4020,4020,4020,443
20241007,142000,1811730035,4020,4005,4020,4005,393
20241007,141900,1810152275,3995,4000,4000,3995,582
20241007,141800,1807824350,4000,3995,4000,3995,96
20241007,141700,1807440505,3995,3995,3995,3995,0
20241007,141600,1807440505,3995,3995,3995,3995,0
20241007,141500,1807440505,3995,3995,3995,3995,0
20241007,141400,1807440505,3995,3995,3995,3995,0
20241007,141300,1807440505,3995,3995,3995,3995,0
20241007,141200,1807440505,3995,3995,3995,3995,22
20241007,141100,1807352615,3995,3995,3995,3995,0
20241007,141000,1807352615,3995,4005,4005,3995,53
20241007,140900,1807140675,4005,4005,4005,4005,34
20241007,140800,1807004505,3995,4005,4005,3995,32
20241007,140700,1806876385,4005,4000,4005,4000,67
20241007,140600,1806608380,3995,3995,3995,3995,2
20241007,140500,1806600390,3995,3995,3995,3995,1
20241007,140400,1806596395,3995,3995,3995,3995,0
20241007,140300,1806596395,3995,3995,3995,3995,0
20241007,140200,1806596395,3995,3995,3995,3995,0
20241007,140100,1806596395,3995,3995,3995,3995,51
20241007,140000,1806392650,3995,3995,3995,3995,99
20241007,135900,1805997145,3990,3990,3990,3990,50
20241007,135800,1805797645,3990,3995,3995,3990,500
20241007,135700,1803802545,3990,4020,4020,3990,337
20241007,135600,1802456290,4020,4020,4020,4020,3
20241007,135500,1802444230,4020,4020,4020,4020,2
20241007,135400,1802436190,4020,4020,4020,4020,72
20241007,135300,1802146750,4020,4020,4020,4020,3
20241007,135200,1802134690,4020,4020,4020,4020,2
20241007,135100,1802126650,4020,4020,4020,4020,12
20241007,135000,1802078410,4020,4020,4020,4020,3
20241007,134900,1802066350,4020,4020,4020,4020,2
20241007,134800,1802058310,4020,4020,4020,4020,10
20241007,134700,1802018110,4020,4020,4020,4020,1
20241007,134600,1802014090,3990,3995,3995,3990,29
20241007,134500,1801898370,3995,3995,3995,3995,394
20241007,134400,1800324340,3995,3995,3995,3995,0
20241007,134300,1800324340,3995,3995,3995,3995,0
20241007,134200,1800324340,3995,3995,3995,3995,0
20241007,134100,1800324340,3995,3995,3995,3995,0
20241007,134000,1800324340,3995,3995,3995,3995,0
20241007,133900,1800324340,3995,3995,3995,3995,0
20241007,133800,1800324340,3995,3995,3995,3995,2
20241007,133700,1800316350,3995,3995,3995,3995,0
20241007,133600,1800316350,3995,4025,4025,3995,6
20241007,133500,1800292350,3990,4035,4035,3990,302
20241007,133400,1799084335,4035,4030,4035,4030,27
20241007,133300,1798975405,4030,4030,4030,4030,4
20241007,133200,1798959285,4030,4030,4035,4020,38
20241007,133100,1798806110,4020,4020,4020,4020,1
20241007,133000,1798802090,4020,4020,4020,4020,1
20241007,132900,1798798070,4020,4020,4020,4020,6
20241007,132800,1798773950,4020,4035,4040,4020,1006
20241007,132700,1794717505,4020,4020,4020,4020,0
20241007,132600,1794717505,4020,4020,4020,4020,0
20241007,132500,1794717505,4020,4020,4020,4020,0
20241007,132400,1794717505,4020,4020,4020,4020,0
20241007,132300,1794717505,4020,4020,4020,4020,262
20241007,132200,1793664265,4010,3995,4010,3995,2445
20241007,132100,1783883465,3995,3995,3995,3995,52
20241007,132000,1783675725,4000,3995,4000,3995,36
20241007,131900,1783531815,3990,3990,3990,3990,672
20241007,131800,1780850535,3990,3995,3995,3990,35
20241007,131700,1780710880,3995,4000,4000,3995,187
20241007,131600,1779963810,4005,4005,4005,4005,0
20241007,131500,1779963810,4005,4010,4010,4005,5
20241007,131400,1779943765,4010,3995,4010,3995,10
20241007,131300,1779903785,4010,4010,4010,4010,1
20241007,131200,1779899775,3990,3990,3990,3990,0
20241007,131100,1779899775,3990,3990,3990,3990,0
20241007,131000,1779899775,3990,3995,3995,3990,1299
20241007,130900,1774713730,3995,3985,3995,3985,9
20241007,130800,1774677785,3985,3990,3990,3985,675
20241007,130700,1771986785,3995,4010,4010,3995,219
20241007,130600,1771111865,4010,4010,4010,4010,0
20241007,130500,1771111865,4010,4010,4010,4010,1
20241007,130400,1771107855,4010,4010,4010,4010,1
20241007,130300,1771103845,3995,3995,4000,3995,883
20241007,130200,1767575760,3995,4020,4020,3995,2326
20241007,130100,1758277680,4020,4020,4020,4020,1
20241007,130000,1758273660,4000,4000,4000,4000,0
20241007,125900,1758273660,4000,4000,4000,4000,502
20241007,125800,1756265660,4005,4045,4045,4005,3058
20241007,125700,1744002655,4045,4045,4045,4045,2
20241007,125600,1743994565,4045,4045,4045,4045,0
20241007,125500,1743994565,4045,4045,4045,4045,1
20241007,125400,1743990520,4025,4025,4025,4025,169
20241007,125300,1743310295,4025,4045,4045,4025,414
20241007,125200,1741643925,4045,4025,4045,4025,11
20241007,125100,1741599630,4045,4045,4045,4045,1
20241007,125000,1741595585,4020,4025,4040,4020,2128
20241007,124900,1733018730,4020,4020,4020,4020,1
20241007,124800,1733014710,4020,4020,4020,4020,20
20241007,124700,1732934310,4010,4025,4025,4010,101
20241007,124600,1732529285,4030,4025,4030,4005,57
20241007,124500,1732300745,4025,4025,4025,4025,1
20241007,124400,1732296720,4015,4010,4015,4010,573
20241007,124300,1729998855,4010,4010,4010,4010,11
20241007,124200,1729954745,3990,3990,3990,3990,511
20241007,124100,1727915855,3990,3990,3990,3990,22
20241007,124000,1727828075,3990,4010,4010,3985,2829
20241007,123900,1716537090,4010,4010,4010,4010,1
20241007,123800,1716533080,4000,4000,4010,4000,48
20241007,123700,1716340970,4000,4000,4000,4000,25
20241007,123600,1716240970,3995,3990,4000,3990,230
20241007,123500,1715322265,3985,4040,4040,3915,4438
20241007,123400,1697599695,4040,4050,4050,4035,608
20241007,123300,1695143465,4050,4050,4050,4030,1933
20241007,123200,1687330145,4040,4080,4080,4040,280
20241007,123100,1686194170,4080,4080,4080,4075,425
20241007,123000,1684460830,4080,4080,4080,4080,4926
20241007,122900,1664362750,4080,4080,4080,4080,546
20241007,122800,1662135070,4085,4085,4085,4085,675
20241007,122700,1659377695,4085,4100,4100,4085,409
20241007,122600,1657701545,4110,4110,4110,4100,310
20241007,122500,1656430110,4110,4110,4110,4110,0
20241007,122400,1656430110,4110,4110,4110,4105,985
20241007,122300,1652385595,4115,4120,4120,4115,186
20241007,122200,1651620185,4130,4135,4135,4130,11
20241007,122100,1651574725,4135,4135,4135,4135,464
20241007,122000,1649656085,4135,4135,4135,4135,0
20241007,121900,1649656085,4135,4135,4135,4135,0
20241007,121800,1649656085,4135,4135,4135,4135,4
20241007,121700,1649639545,4135,4130,4135,4130,111
20241007,121600,1649181110,4105,4105,4105,4105,21
20241007,121500,1649094905,4130,4130,4130,4130,0
20241007,121400,1649094905,4130,4140,4140,4100,323
20241007,121300,1647769850,4135,4130,4135,4130,6
20241007,121200,1647745045,4130,4130,4130,4130,4
20241007,121100,1647728525,4125,4135,4135,4120,51
20241007,121000,1647518080,4140,4145,4145,4140,9
20241007,120900,1647480800,4145,4155,4155,4145,8
20241007,120800,1647447605,4165,4155,4165,4155,6
20241007,120700,1647422655,4165,4165,4165,4165,56
20241007,120600,1647189415,4160,4160,4160,4160,34
20241007,120500,1647047975,4160,4160,4160,4160,10
20241007,120400,1647006375,4160,4165,4165,4160,325
20241007,120300,1645653375,4165,4155,4165,4145,1818
20241007,120200,1638095310,4155,4160,4170,4150,1054
20241007,120100,1633708055,4155,4130,4155,4130,886
20241007,120000,1630040885,4130,4105,4130,4105,854
20241007,115900,1626528130,4105,4105,4105,4105,2
20241007,115800,1626519920,4105,4105,4105,4105,0
20241007,115700,1626519920,4105,4105,4105,4105,1
20241007,115600,1626515815,4090,4100,4100,4090,1000
20241007,115500,1622423075,4090,4095,4095,4090,230
20241007,115400,1621482025,4080,4155,4160,4080,1988
20241007,115300,1613317565,4150,4150,4150,4150,36
20241007,115200,1613168165,4155,4155,4155,4150,76
20241007,115100,1612852400,4135,4135,4155,4135,3
20241007,115000,1612839975,4155,4165,4165,4155,1039
20241007,114900,1608518115,4165,4155,4165,4155,509
20241007,114800,1606401785,4155,4155,4155,4155,1060
20241007,114700,1601997485,4150,4150,4150,4150,2007
20241007,114600,1593668435,4150,4140,4150,4140,203
20241007,114500,1592827985,4140,4140,4140,4130,265
20241007,114400,1591730935,4150,4125,4150,4125,653
20241007,114300,1589030385,4120,4120,4120,4120,1000
20241007,114200,1584910385,4120,4120,4120,4120,93
20241007,114100,1584527225,4110,4105,4110,4105,33
20241007,114000,1584391710,4105,4105,4105,4105,0
20241007,113900,1584391710,4105,4105,4105,4105,1
20241007,113800,1584387605,4095,4105,4105,4095,404
20241007,113700,1582732425,4105,4095,4105,4095,1956
20241007,113600,1574722585,4095,4090,4095,4085,156
20241007,113500,1574084045,4095,4095,4095,4095,31
20241007,113400,1573957100,4105,4120,4120,4105,68
20241007,113300,1573677945,4100,4100,4100,4100,32
20241007,113200,1573546745,4100,4100,4100,4100,0
20241007,113100,1573546745,4100,4100,4100,4100,1252
20241007,113000,1568413545,4085,4070,4090,4070,1006
20241007,112900,1564307605,4040,4070,4070,4040,327
20241007,112800,1562983015,4070,4085,4085,4030,4281
20241007,112700,1545611390,4085,4100,4100,4075,4255
20241007,112600,1528185690,4100,4105,4105,4100,607
20241007,112500,1525694035,4105,4140,4140,4105,1173
20241007,112400,1520873420,4140,4140,4140,4140,1
20241007,112300,1520869280,4120,4120,4120,4120,92
20241007,112200,1520490240,4155,4155,4155,4155,0
20241007,112100,1520490240,4155,4155,4155,4155,0
20241007,112000,1520490240,4155,4155,4155,4155,0
20241007,111900,1520490240,4155,4155,4155,4155,0
20241007,111800,1520490240,4155,4155,4155,4155,0
20241007,111700,1520490240,4155,4155,4155,4155,0
20241007,111600,1520490240,4155,4130,4155,4125,815
20241007,111500,1517128290,4140,4140,4140,4140,689
20241007,111400,1514275830,4145,4145,4145,4145,99
20241007,111300,1513865475,4150,4150,4150,4150,1
20241007,111200,1513861325,4160,4160,4160,4160,0
20241007,111100,1513861325,4160,4160,4160,4135,192
20241007,111000,1513067355,4130,4130,4130,4130,0
20241007,110900,1513067355,4130,4165,4165,4130,215
20241007,110800,1512178670,4160,4140,4160,4140,2110
20241007,110700,1503405675,4130,4135,4135,4130,17
20241007,110600,1503335425,4140,4140,4140,4140,0
20241007,110500,1503335425,4140,4140,4140,4140,27
20241007,110400,1503223645,4140,4145,4145,4140,226
20241007,110300,1502287380,4140,4155,4155,4140,501
20241007,110200,1500205740,4155,4155,4155,4155,600
20241007,110100,1497712740,4155,4155,4155,4135,672
20241007,110000,1494920600,4135,4155,4155,4135,1002
20241007,105900,1490757310,4155,4155,4155,4155,500
20241007,105800,1488679810,4155,4155,4155,4155,0
20241007,105700,1488679810,4155,4140,4155,4140,509
20241007,105600,1486567320,4110,4120,4120,4110,2486
20241007,105500,1476341010,4105,4140,4140,4105,1769
20241007,105400,1469025010,4140,4140,4140,4140,0
20241007,105300,1469025010,4140,4140,4145,4140,1502
20241007,105200,1462806425,4140,4140,4150,4140,221
20241007,105100,1461891475,4140,4165,4165,4140,216
20241007,105000,1460992110,4165,4165,4165,4165,0
20241007,104900,1460992110,4165,4160,4165,4160,959
20241007,104800,1456999375,4165,4170,4170,4140,190
20241007,104700,1456209055,4180,4180,4180,4180,1627
20241007,104600,1449408195,4195,4175,4195,4175,2529
20241007,104500,1438833960,4175,4140,4175,4140,836
20241007,104400,1435349405,4140,4140,4170,4140,13
20241007,104300,1435295555,4135,4125,4175,4105,1604
20241007,104200,1428646900,4110,4120,4125,4110,4088
20241007,104100,1411828050,4125,4135,4140,4125,2545
20241007,104000,1401309855,4135,4155,4165,4135,1597
20241007,103900,1394690020,4155,4155,4155,4155,20
20241007,103800,1394606920,4155,4155,4155,4155,91
20241007,103700,1394228815,4155,4155,4155,4155,538
20241007,103600,1391993425,4150,4150,4150,4150,29
20241007,103500,1391873075,4150,4175,4175,4150,1831
20241007,103400,1384255975,4175,4180,4210,4170,731
20241007,103300,1381204910,4170,4180,4180,4170,463
20241007,103200,1379269945,4180,4185,4185,4180,3064
20241007,103100,1366460930,4185,4180,4210,4180,2038
20241007,103000,1357887625,4180,4180,4210,4180,498
20241007,102900,1355805565,4180,4180,4210,4180,465
20241007,102800,1353858565,4180,4180,4215,4170,841
20241007,102700,1350346615,4180,4200,4200,4180,3253
20241007,102600,1336712800,4220,4200,4220,4200,1062
20241007,102500,1332251160,4200,4195,4200,4195,6088
20241007,102400,1306681660,4200,4200,4200,4190,3820
20241007,102300,1290641455,4200,4205,4205,4200,15
20241007,102200,1290578450,4200,4200,4200,4200,18
20241007,102100,1290502850,4220,4230,4230,4210,1635
20241007,102000,1283594425,4225,4200,4230,4200,4412
20241007,101900,1264997965,4200,4180,4200,4180,2102
20241007,101800,1256183785,4180,4160,4180,4155,669
20241007,101700,1253401265,4160,4160,4160,4160,1200
20241007,101600,1248409265,4165,4165,4165,4165,865
20241007,101500,1244806540,4165,4165,4165,4165,47
20241007,101400,1244610785,4185,4190,4190,4185,269
20241007,101300,1243483680,4190,4190,4190,4190,243
20241007,101200,1242465510,4190,4165,4190,4165,37
20241007,101100,1242311355,4190,4170,4205,4160,1113
20241007,101000,1237680600,4160,4160,4160,4155,1658
20241007,100900,1230789600,4165,4175,4205,4165,118
20241007,100800,1230295755,4210,4215,4215,4175,639
20241007,100700,1227607310,4215,4200,4215,4195,985
20241007,100600,1223462935,4200,4170,4200,4150,782
20241007,100500,1220192950,4170,4155,4180,4155,1665
20241007,100400,1213245890,4150,4165,4165,4145,3705
20241007,100300,1197844840,4165,4190,4190,4165,1305
20241007,100200,1192396395,4200,4200,4200,4200,111
20241007,100100,1191930195,4200,4215,4215,4195,865
20241007,100000,1188300130,4215,4195,4220,4195,241
20241007,095900,1187286915,4215,4195,4215,4195,9706
20241007,095800,1146467545,4175,4175,4205,4175,130
20241007,095700,1145923865,4175,4175,4175,4175,100
20241007,095600,1145506365,4205,4185,4210,4180,419
20241007,095500,1143752055,4210,4165,4210,4165,318
20241007,095400,1142422740,4185,4180,4185,4160,1024
20241007,095300,1138159910,4185,4160,4185,4160,1016
20241007,095200,1133927455,4160,4195,4195,4160,7886
20241007,095100,1100947230,4190,4195,4215,4190,1751
20241007,095000,1093600860,4200,4215,4215,4200,3
20241007,094900,1093588230,4190,4205,4205,4190,2503
20241007,094800,1083075105,4230,4175,4230,4155,9345
20241007,094700,1043925625,4155,4195,4200,4155,7665
20241007,094600,1011838870,4185,4230,4230,4185,2280
20241007,094500,1002271600,4230,4190,4235,4190,4070
20241007,094400,985106700,4190,4180,4210,4180,1572
20241007,094300,978515275,4190,4215,4215,4140,3099
20241007,094200,965530565,4215,4195,4240,4195,3172
20241007,094100,952183785,4200,4175,4200,4150,2915
20241007,094000,940041980,4180,4225,4225,4180,5100
20241007,093900,918596560,4220,4265,4300,4185,18334
20241007,093800,840757785,4265,4315,4380,4245,19303
20241007,093700,757429665,4335,4325,4375,4300,16280
20241007,093600,686920390,4325,4285,4340,4250,5352
20241007,093500,664007650,4285,4215,4330,4205,26580
20241007,093400,550186695,4200,4215,4215,4195,2234
20241007,093300,540800390,4200,4225,4225,4190,4042
20241007,093200,523772630,4200,4230,4250,4165,13812
20241007,093100,465649145,4230,4140,4230,4105,13097
20241007,093000,411059080,4140,4145,4155,4100,5036
20241007,092900,390256205,4145,4150,4155,4140,7412
20241007,092800,359502940,4150,4150,4150,4150,0
20241007,092700,359502940,4150,4150,4150,4150,3501
20241007,092600,344973790,4150,4130,4150,4090,7658
20241007,092500,313322360,4135,4115,4140,4080,9585
20241007,092400,273935350,4140,4070,4145,4060,6485
20241007,092300,247301570,4070,4120,4120,4050,5252
20241007,092200,225897165,4100,4045,4120,4030,6328
20241007,092100,199960230,4045,3965,4050,3965,10238
20241007,092000,159000825,3990,3990,3990,3990,12
20241007,091900,158952945,3960,3985,3995,3960,5126
20241007,091800,138480190,3985,3960,3985,3960,5054
20241007,091700,118350270,3960,3940,3960,3940,4715
20241007,091600,99733555,3940,3940,3940,3940,1000
20241007,091500,95793555,3940,3930,3940,3930,800
20241007,091400,92646555,3930,3930,3940,3920,1861
20241007,091300,85330345,3930,3950,3950,3930,760
20241007,091200,82342545,3920,3950,3950,3920,1515
20241007,091100,76383990,3950,3890,3950,3890,1758
20241007,091000,69477610,3885,3950,3950,3850,1011
20241007,090900,65526260,3950,3940,3950,3930,2823
20241007,090800,54415900,3940,3940,3965,3940,588
20241007,090700,52091475,3925,3925,3960,3925,2667
20241007,090600,41564210,3925,3890,3925,3890,1106
20241007,090500,37249690,3890,3880,3890,3845,2277
20241007,090400,28456595,3875,3835,3890,3815,6929
20241007,090300,1678450,3830,3790,3830,3790,25
20241007,090200,1582895,3785,3780,3785,3780,230
20241007,090100,713485,3780,3780,3780,3780,1
20241007,090000,709705,3780,3775,3780,3775,188