KissMeData/371950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214900,377415880,9820,9820,9820,9820,1473
20241007,214800,377415880,9820,9820,9820,9820,0
20241007,214700,377415880,9820,9820,9820,9820,0
20241007,214600,377415880,9820,9820,9820,9820,0
20241007,214500,377415880,9820,9820,9820,9820,0
20241007,214400,377415880,9820,9820,9820,9820,0
20241007,214300,377415880,9820,9820,9820,9820,0
20241007,214200,377415880,9820,9820,9820,9820,0
20241007,214100,377415880,9820,9820,9820,9820,0
20241007,214000,377415880,9820,9820,9820,9820,0
20241007,213900,377415880,9820,9820,9820,9820,0
20241007,213800,377415880,9820,9820,9820,9820,0
20241007,213700,377415880,9820,9820,9820,9820,0
20241007,213600,377415880,9820,9820,9820,9820,0
20241007,213500,377415880,9820,9820,9820,9820,0
20241007,213400,377415880,9820,9820,9820,9820,0
20241007,213300,377415880,9820,9820,9820,9820,0
20241007,213200,377415880,9820,9820,9820,9820,0
20241007,213100,377415880,9820,9820,9820,9820,0
20241007,213000,377415880,9820,9820,9820,9820,0
20241007,212900,377415880,9820,9820,9820,9820,0
20241007,212800,377415880,9820,9820,9820,9820,0
20241007,212700,377415880,9820,9820,9820,9820,0
20241007,212600,377415880,9820,9820,9820,9820,0
20241007,212500,377415880,9820,9820,9820,9820,0
20241007,212400,377415880,9820,9820,9820,9820,0
20241007,212300,377415880,9820,9820,9820,9820,0
20241007,212200,377415880,9820,9820,9820,9820,0
20241007,212100,377415880,9820,9820,9820,9820,0
20241007,212000,377415880,9820,9820,9820,9820,0
20241007,211900,377415880,9820,9820,9820,9820,1473
20241007,211800,377415880,9820,9820,9820,9820,0
20241007,211700,377415880,9820,9820,9820,9820,0
20241007,211600,377415880,9820,9820,9820,9820,0
20241007,211500,377415880,9820,9820,9820,9820,0
20241007,211400,377415880,9820,9820,9820,9820,0
20241007,211300,377415880,9820,9820,9820,9820,0
20241007,211200,377415880,9820,9820,9820,9820,0
20241007,211100,377415880,9820,9820,9820,9820,0
20241007,211000,377415880,9820,9820,9820,9820,0
20241007,210900,377415880,9820,9820,9820,9820,0
20241007,210800,377415880,9820,9820,9820,9820,0
20241007,210700,377415880,9820,9820,9820,9820,0
20241007,210600,377415880,9820,9820,9820,9820,0
20241007,210500,377415880,9820,9820,9820,9820,0
20241007,210400,377415880,9820,9820,9820,9820,0
20241007,210300,377415880,9820,9820,9820,9820,0
20241007,210200,377415880,9820,9820,9820,9820,0
20241007,210100,377415880,9820,9820,9820,9820,0
20241007,210000,377415880,9820,9820,9820,9820,0
20241007,205900,377415880,9820,9820,9820,9820,0
20241007,205800,377415880,9820,9820,9820,9820,0
20241007,205700,377415880,9820,9820,9820,9820,0
20241007,205600,377415880,9820,9820,9820,9820,0
20241007,205500,377415880,9820,9820,9820,9820,0
20241007,205400,377415880,9820,9820,9820,9820,0
20241007,205300,377415880,9820,9820,9820,9820,0
20241007,205200,377415880,9820,9820,9820,9820,0
20241007,205100,377415880,9820,9820,9820,9820,0
20241007,205000,377415880,9820,9820,9820,9820,0
20241007,204900,377415880,9820,9820,9820,9820,1473
20241007,204800,377415880,9820,9820,9820,9820,0
20241007,204700,377415880,9820,9820,9820,9820,0
20241007,204600,377415880,9820,9820,9820,9820,0
20241007,204500,377415880,9820,9820,9820,9820,0
20241007,204400,377415880,9820,9820,9820,9820,0
20241007,204300,377415880,9820,9820,9820,9820,0
20241007,204200,377415880,9820,9820,9820,9820,0
20241007,204100,377415880,9820,9820,9820,9820,0
20241007,204000,377415880,9820,9820,9820,9820,0
20241007,203900,377415880,9820,9820,9820,9820,0
20241007,203800,377415880,9820,9820,9820,9820,0
20241007,203700,377415880,9820,9820,9820,9820,0
20241007,203600,377415880,9820,9820,9820,9820,0
20241007,203500,377415880,9820,9820,9820,9820,0
20241007,203400,377415880,9820,9820,9820,9820,0
20241007,203300,377415880,9820,9820,9820,9820,0
20241007,203200,377415880,9820,9820,9820,9820,0
20241007,203100,377415880,9820,9820,9820,9820,0
20241007,203000,377415880,9820,9820,9820,9820,0
20241007,202900,377415880,9820,9820,9820,9820,0
20241007,202800,377415880,9820,9820,9820,9820,0
20241007,202700,377415880,9820,9820,9820,9820,0
20241007,202600,377415880,9820,9820,9820,9820,0
20241007,202500,377415880,9820,9820,9820,9820,0
20241007,202400,377415880,9820,9820,9820,9820,0
20241007,202300,377415880,9820,9820,9820,9820,0
20241007,202200,377415880,9820,9820,9820,9820,0
20241007,202100,377415880,9820,9820,9820,9820,0
20241007,202000,377415880,9820,9820,9820,9820,0
20241007,201900,377415880,9820,9820,9820,9820,1473
20241007,201800,377415880,9820,9820,9820,9820,0
20241007,201700,377415880,9820,9820,9820,9820,0
20241007,201600,377415880,9820,9820,9820,9820,0
20241007,201500,377415880,9820,9820,9820,9820,0
20241007,201400,377415880,9820,9820,9820,9820,0
20241007,201300,377415880,9820,9820,9820,9820,0
20241007,201200,377415880,9820,9820,9820,9820,0
20241007,201100,377415880,9820,9820,9820,9820,0
20241007,201000,377415880,9820,9820,9820,9820,0
20241007,200900,377415880,9820,9820,9820,9820,0
20241007,200800,377415880,9820,9820,9820,9820,0
20241007,200700,377415880,9820,9820,9820,9820,0
20241007,200600,377415880,9820,9820,9820,9820,0
20241007,200500,377415880,9820,9820,9820,9820,0
20241007,200400,377415880,9820,9820,9820,9820,0
20241007,200300,377415880,9820,9820,9820,9820,0
20241007,200200,377415880,9820,9820,9820,9820,0
20241007,200100,377415880,9820,9820,9820,9820,0
20241007,200000,377415880,9820,9820,9820,9820,0
20241007,195900,377415880,9820,9820,9820,9820,0
20241007,195800,377415880,9820,9820,9820,9820,0
20241007,195700,377415880,9820,9820,9820,9820,0
20241007,195600,377415880,9820,9820,9820,9820,0
20241007,195500,377415880,9820,9820,9820,9820,0
20241007,195400,377415880,9820,9820,9820,9820,0
20241007,195300,377415880,9820,9820,9820,9820,0
20241007,195200,377415880,9820,9820,9820,9820,0
20241007,195100,377415880,9820,9820,9820,9820,0
20241007,195000,377415880,9820,9820,9820,9820,0
20241007,194900,377415880,9820,9820,9820,9820,1473
20241007,194800,377415880,9820,9820,9820,9820,0
20241007,194700,377415880,9820,9820,9820,9820,0
20241007,194600,377415880,9820,9820,9820,9820,0
20241007,194500,377415880,9820,9820,9820,9820,0
20241007,194400,377415880,9820,9820,9820,9820,0
20241007,194300,377415880,9820,9820,9820,9820,0
20241007,194200,377415880,9820,9820,9820,9820,0
20241007,194100,377415880,9820,9820,9820,9820,0
20241007,194000,377415880,9820,9820,9820,9820,0
20241007,193900,377415880,9820,9820,9820,9820,0
20241007,193800,377415880,9820,9820,9820,9820,0
20241007,193700,377415880,9820,9820,9820,9820,0
20241007,193600,377415880,9820,9820,9820,9820,0
20241007,193500,377415880,9820,9820,9820,9820,0
20241007,193400,377415880,9820,9820,9820,9820,0
20241007,193300,377415880,9820,9820,9820,9820,0
20241007,193200,377415880,9820,9820,9820,9820,0
20241007,193100,377415880,9820,9820,9820,9820,0
20241007,193000,377415880,9820,9820,9820,9820,0
20241007,192900,377415880,9820,9820,9820,9820,0
20241007,192800,377415880,9820,9820,9820,9820,0
20241007,192700,377415880,9820,9820,9820,9820,0
20241007,192600,377415880,9820,9820,9820,9820,0
20241007,192500,377415880,9820,9820,9820,9820,0
20241007,192400,377415880,9820,9820,9820,9820,0
20241007,192300,377415880,9820,9820,9820,9820,0
20241007,192200,377415880,9820,9820,9820,9820,0
20241007,192100,377415880,9820,9820,9820,9820,0
20241007,192000,377415880,9820,9820,9820,9820,0
20241007,191900,377415880,9820,9820,9820,9820,1473
20241007,191800,377415880,9820,9820,9820,9820,0
20241007,191700,377415880,9820,9820,9820,9820,0
20241007,191600,377415880,9820,9820,9820,9820,0
20241007,191500,377415880,9820,9820,9820,9820,0
20241007,191400,377415880,9820,9820,9820,9820,0
20241007,191300,377415880,9820,9820,9820,9820,0
20241007,191200,377415880,9820,9820,9820,9820,0
20241007,191100,377415880,9820,9820,9820,9820,0
20241007,191000,377415880,9820,9820,9820,9820,0
20241007,190900,377415880,9820,9820,9820,9820,0
20241007,190800,377415880,9820,9820,9820,9820,0
20241007,190700,377415880,9820,9820,9820,9820,0
20241007,190600,377415880,9820,9820,9820,9820,0
20241007,190500,377415880,9820,9820,9820,9820,0
20241007,190400,377415880,9820,9820,9820,9820,0
20241007,190300,377415880,9820,9820,9820,9820,0
20241007,190200,377415880,9820,9820,9820,9820,0
20241007,190100,377415880,9820,9820,9820,9820,0
20241007,190000,377415880,9820,9820,9820,9820,0
20241007,185900,377415880,9820,9820,9820,9820,0
20241007,185800,377415880,9820,9820,9820,9820,0
20241007,185700,377415880,9820,9820,9820,9820,0
20241007,185600,377415880,9820,9820,9820,9820,0
20241007,185500,377415880,9820,9820,9820,9820,0
20241007,185400,377415880,9820,9820,9820,9820,0
20241007,185300,377415880,9820,9820,9820,9820,0
20241007,185200,377415880,9820,9820,9820,9820,0
20241007,185100,377415880,9820,9820,9820,9820,0
20241007,185000,377415880,9820,9820,9820,9820,0
20241007,184900,377415880,9820,9820,9820,9820,1473
20241007,184800,377415880,9820,9820,9820,9820,0
20241007,184700,377415880,9820,9820,9820,9820,0
20241007,184600,377415880,9820,9820,9820,9820,0
20241007,184500,377415880,9820,9820,9820,9820,0
20241007,184400,377415880,9820,9820,9820,9820,0
20241007,184300,377415880,9820,9820,9820,9820,0
20241007,184200,377415880,9820,9820,9820,9820,0
20241007,184100,377415880,9820,9820,9820,9820,0
20241007,184000,377415880,9820,9820,9820,9820,0
20241007,183900,377415880,9820,9820,9820,9820,0
20241007,183800,377415880,9820,9820,9820,9820,0
20241007,183700,377415880,9820,9820,9820,9820,0
20241007,183600,377415880,9820,9820,9820,9820,0
20241007,183500,377415880,9820,9820,9820,9820,0
20241007,183400,377415880,9820,9820,9820,9820,0
20241007,183300,377415880,9820,9820,9820,9820,0
20241007,183200,377415880,9820,9820,9820,9820,0
20241007,183100,377415880,9820,9820,9820,9820,0
20241007,183000,377415880,9820,9820,9820,9820,0
20241007,182900,377415880,9820,9820,9820,9820,0
20241007,182800,377415880,9820,9820,9820,9820,0
20241007,182700,377415880,9820,9820,9820,9820,0
20241007,182600,377415880,9820,9820,9820,9820,0
20241007,182500,377415880,9820,9820,9820,9820,0
20241007,182400,377415880,9820,9820,9820,9820,0
20241007,182300,377415880,9820,9820,9820,9820,0
20241007,182200,377415880,9820,9820,9820,9820,0
20241007,182100,377415880,9820,9820,9820,9820,0
20241007,182000,377415880,9820,9820,9820,9820,0
20241007,181900,377415880,9820,9820,9820,9820,1473
20241007,181800,377415880,9820,9820,9820,9820,0
20241007,181700,377415880,9820,9820,9820,9820,0
20241007,181600,377415880,9820,9820,9820,9820,0
20241007,181500,377415880,9820,9820,9820,9820,0
20241007,181400,377415880,9820,9820,9820,9820,0
20241007,181300,377415880,9820,9820,9820,9820,0
20241007,181200,377415880,9820,9820,9820,9820,0
20241007,181100,377415880,9820,9820,9820,9820,0
20241007,181000,377415880,9820,9820,9820,9820,0
20241007,180900,377415880,9820,9820,9820,9820,0
20241007,180800,377415880,9820,9820,9820,9820,0
20241007,180700,377415880,9820,9820,9820,9820,0
20241007,180600,377415880,9820,9820,9820,9820,0
20241007,180500,377415880,9820,9820,9820,9820,0
20241007,180400,377415880,9820,9820,9820,9820,0
20241007,180300,377415880,9820,9820,9820,9820,0
20241007,180200,377415880,9820,9820,9820,9820,0
20241007,180100,377415880,9820,9820,9820,9820,0
20241007,180000,377415880,9820,9820,9820,9820,0
20241007,175900,377415880,9820,9820,9820,9820,0
20241007,175800,377415880,9820,9820,9820,9820,0
20241007,175700,377415880,9820,9820,9820,9820,0
20241007,175600,377415880,9820,9820,9820,9820,0
20241007,175500,377415880,9820,9820,9820,9820,0
20241007,175400,377415880,9820,9820,9820,9820,0
20241007,175300,377415880,9820,9820,9820,9820,0
20241007,175200,377415880,9820,9820,9820,9820,0
20241007,175100,377415880,9820,9820,9820,9820,0
20241007,175000,377415880,9820,9820,9820,9820,0
20241007,174900,377415880,9820,9820,9820,9820,1473
20241007,174800,377415880,9820,9820,9820,9820,0
20241007,174700,377415880,9820,9820,9820,9820,0
20241007,174600,377415880,9820,9820,9820,9820,0
20241007,174500,377415880,9820,9820,9820,9820,0
20241007,174400,377415880,9820,9820,9820,9820,0
20241007,174300,377415880,9820,9820,9820,9820,0
20241007,174200,377415880,9820,9820,9820,9820,0
20241007,174100,377415880,9820,9820,9820,9820,0
20241007,174000,377415880,9820,9820,9820,9820,0
20241007,173900,377415880,9820,9820,9820,9820,0
20241007,173800,377415880,9820,9820,9820,9820,0
20241007,173700,377415880,9820,9820,9820,9820,0
20241007,173600,377415880,9820,9820,9820,9820,0
20241007,173500,377415880,9820,9820,9820,9820,0
20241007,173400,377415880,9820,9820,9820,9820,0
20241007,173300,377415880,9820,9820,9820,9820,0
20241007,173200,377415880,9820,9820,9820,9820,0
20241007,173100,377415880,9820,9820,9820,9820,0
20241007,173000,377415880,9820,9820,9820,9820,0
20241007,172900,377415880,9820,9820,9820,9820,0
20241007,172800,377415880,9820,9820,9820,9820,0
20241007,172700,377415880,9820,9820,9820,9820,0
20241007,172600,377415880,9820,9820,9820,9820,0
20241007,172500,377415880,9820,9820,9820,9820,0
20241007,172400,377415880,9820,9820,9820,9820,0
20241007,172300,377415880,9820,9820,9820,9820,0
20241007,172200,377415880,9820,9820,9820,9820,0
20241007,172100,377415880,9820,9820,9820,9820,0
20241007,172000,377415880,9820,9820,9820,9820,0
20241007,171900,377415880,9820,9820,9820,9820,1473
20241007,171800,377415880,9820,9820,9820,9820,0
20241007,171700,377415880,9820,9820,9820,9820,0
20241007,171600,377415880,9820,9820,9820,9820,0
20241007,171500,377415880,9820,9820,9820,9820,0
20241007,171400,377415880,9820,9820,9820,9820,0
20241007,171300,377415880,9820,9820,9820,9820,0
20241007,171200,377415880,9820,9820,9820,9820,0
20241007,171100,377415880,9820,9820,9820,9820,0
20241007,171000,377415880,9820,9820,9820,9820,0
20241007,170900,377415880,9820,9820,9820,9820,0
20241007,170800,377415880,9820,9820,9820,9820,0
20241007,170700,377415880,9820,9820,9820,9820,0
20241007,170600,377415880,9820,9820,9820,9820,0
20241007,170500,377415880,9820,9820,9820,9820,0
20241007,170400,377415880,9820,9820,9820,9820,0
20241007,170300,377415880,9820,9820,9820,9820,0
20241007,170200,377415880,9820,9820,9820,9820,0
20241007,170100,377415880,9820,9820,9820,9820,0
20241007,170000,377415880,9820,9820,9820,9820,0
20241007,165900,377415880,9820,9820,9820,9820,0
20241007,165800,377415880,9820,9820,9820,9820,0
20241007,165700,377415880,9820,9820,9820,9820,0
20241007,165600,377415880,9820,9820,9820,9820,0
20241007,165500,377415880,9820,9820,9820,9820,0
20241007,165400,377415880,9820,9820,9820,9820,0
20241007,165300,377415880,9820,9820,9820,9820,0
20241007,165200,377415880,9820,9820,9820,9820,0
20241007,165100,377415880,9820,9820,9820,9820,0
20241007,165000,377415880,9820,9820,9820,9820,0
20241007,164900,377415880,9820,9820,9820,9820,1473
20241007,164800,377415880,9820,9820,9820,9820,0
20241007,164700,377415880,9820,9820,9820,9820,0
20241007,164600,377415880,9820,9820,9820,9820,0
20241007,164500,377415880,9820,9820,9820,9820,0
20241007,164400,377415880,9820,9820,9820,9820,0
20241007,164300,377415880,9820,9820,9820,9820,0
20241007,164200,377415880,9820,9820,9820,9820,0
20241007,164100,377415880,9820,9820,9820,9820,0
20241007,164000,377415880,9820,9820,9820,9820,0
20241007,163900,377415880,9820,9820,9820,9820,0
20241007,163800,377415880,9820,9820,9820,9820,0
20241007,163700,377415880,9820,9820,9820,9820,0
20241007,163600,377415880,9820,9820,9820,9820,0
20241007,163500,377415880,9820,9820,9820,9820,0
20241007,163400,377415880,9820,9820,9820,9820,0
20241007,163300,377415880,9820,9820,9820,9820,0
20241007,163200,377415880,9820,9820,9820,9820,0
20241007,163100,377415880,9820,9820,9820,9820,0
20241007,163000,377415880,9820,9820,9820,9820,0
20241007,162900,377415880,9820,9820,9820,9820,0
20241007,162800,377415880,9820,9820,9820,9820,0
20241007,162700,377415880,9820,9820,9820,9820,0
20241007,162600,377415880,9820,9820,9820,9820,0
20241007,162500,377415880,9820,9820,9820,9820,0
20241007,162400,377415880,9820,9820,9820,9820,0
20241007,162300,377415880,9820,9820,9820,9820,0
20241007,162200,377415880,9820,9820,9820,9820,0
20241007,162100,377415880,9820,9820,9820,9820,0
20241007,162000,377415880,9820,9820,9820,9820,0
20241007,161900,377415880,9820,9820,9820,9820,1473
20241007,161800,377415880,9820,9820,9820,9820,0
20241007,161700,377415880,9820,9820,9820,9820,0
20241007,161600,377415880,9820,9820,9820,9820,0
20241007,161500,377415880,9820,9820,9820,9820,0
20241007,161400,377415880,9820,9820,9820,9820,0
20241007,161300,377415880,9820,9820,9820,9820,0
20241007,161200,377415880,9820,9820,9820,9820,0
20241007,161100,377415880,9820,9820,9820,9820,0
20241007,161000,377415880,9820,9820,9820,9820,0
20241007,160900,377415880,9820,9820,9820,9820,0
20241007,160800,377415880,9820,9820,9820,9820,0
20241007,160700,377415880,9820,9820,9820,9820,0
20241007,160600,377415880,9820,9820,9820,9820,0
20241007,160500,377415880,9820,9820,9820,9820,0
20241007,160400,377415880,9820,9820,9820,9820,0
20241007,160300,377415880,9820,9820,9820,9820,0
20241007,160200,377415880,9820,9820,9820,9820,0
20241007,160100,377415880,9820,9820,9820,9820,0
20241007,160000,377415880,9820,9820,9820,9820,0
20241007,155900,377415880,9820,9820,9820,9820,0
20241007,155800,377415880,9820,9820,9820,9820,0
20241007,155700,377415880,9820,9820,9820,9820,0
20241007,155600,377415880,9820,9820,9820,9820,0
20241007,155500,377415880,9820,9820,9820,9820,0
20241007,155400,377415880,9820,9820,9820,9820,0
20241007,155300,377415880,9820,9820,9820,9820,0
20241007,155200,377415880,9820,9820,9820,9820,0
20241007,155100,377415880,9820,9820,9820,9820,0
20241007,155000,377415880,9820,9820,9820,9820,0
20241007,154900,377415880,9820,9820,9820,9820,1473
20241007,154800,377415880,9820,9820,9820,9820,0
20241007,154700,377415880,9820,9820,9820,9820,0
20241007,154600,377415880,9820,9820,9820,9820,0
20241007,154500,377415880,9820,9820,9820,9820,0
20241007,154400,377415880,9820,9820,9820,9820,0
20241007,154300,377415880,9820,9820,9820,9820,0
20241007,154200,377415880,9820,9820,9820,9820,0
20241007,154100,377415880,9820,9820,9820,9820,0
20241007,154000,377415880,9820,9820,9820,9820,0
20241007,153900,377415880,9820,9820,9820,9820,0
20241007,153800,377415880,9820,9820,9820,9820,0
20241007,153700,377415880,9820,9820,9820,9820,0
20241007,153600,377415880,9820,9820,9820,9820,0
20241007,153500,377415880,9820,9820,9820,9820,0
20241007,153400,377415880,9820,9820,9820,9820,0
20241007,153300,377415880,9820,9820,9820,9820,0
20241007,153200,377415880,9820,9820,9820,9820,0
20241007,153100,377415880,9820,9820,9820,9820,0
20241007,153000,377415880,9820,9820,9820,9820,1473
20241007,152900,362951020,9870,9870,9870,9870,0
20241007,152800,362951020,9870,9870,9870,9870,0
20241007,152700,362951020,9870,9870,9870,9870,0
20241007,152600,362951020,9870,9870,9870,9870,0
20241007,152500,362951020,9870,9870,9870,9870,0
20241007,152400,362951020,9870,9870,9870,9870,0
20241007,152300,362951020,9870,9870,9870,9870,0
20241007,152200,362951020,9870,9870,9870,9870,0
20241007,152100,362951020,9870,9870,9870,9870,0
20241007,152000,362951020,9870,9870,9870,9870,0
20241007,151900,362951020,9870,9840,9870,9830,113
20241007,151800,361840120,9880,9880,9880,9880,0
20241007,151700,361840120,9880,9880,9880,9880,0
20241007,151600,361840120,9880,9880,9880,9880,0
20241007,151500,361840120,9880,9880,9880,9880,0
20241007,151400,361840120,9880,9880,9880,9880,0
20241007,151300,361840120,9880,9880,9880,9880,0
20241007,151200,361840120,9880,9880,9880,9880,0
20241007,151100,361840120,9880,9880,9880,9880,0
20241007,151000,361840120,9880,9860,9880,9860,259
20241007,150900,359285240,9860,9850,9860,9850,263
20241007,150800,356692670,9840,9880,9880,9840,8
20241007,150700,356613790,9850,9850,9850,9850,2
20241007,150600,356594090,9890,9890,9890,9890,0
20241007,150500,356594090,9890,9890,9890,9890,0
20241007,150400,356594090,9890,9890,9890,9890,0
20241007,150300,356594090,9890,9870,9890,9870,20
20241007,150200,356396490,9820,9820,9820,9820,0
20241007,150100,356396490,9820,9820,9820,9820,0
20241007,150000,356396490,9820,9820,9820,9820,1
20241007,145900,356386670,9820,9820,9820,9820,1
20241007,145800,356376850,9890,9890,9890,9890,1
20241007,145700,356366960,9890,9870,9890,9870,50
20241007,145600,355872820,9830,9830,9830,9830,0
20241007,145500,355872820,9830,9830,9830,9830,1
20241007,145400,355862990,9830,9830,9830,9830,0
20241007,145300,355862990,9830,9830,9830,9830,54
20241007,145200,355332170,9830,9830,9830,9830,222
20241007,145100,353149910,9830,9840,9840,9830,83
20241007,145000,352333200,9840,9840,9840,9840,0
20241007,144900,352333200,9840,9850,9850,9840,23
20241007,144800,352106870,9850,9850,9850,9850,10
20241007,144700,352008370,9850,9850,9850,9850,20
20241007,144600,351811370,9870,9870,9870,9870,43
20241007,144500,351386960,9870,9870,9870,9870,6
20241007,144400,351327740,9870,9870,9870,9870,237
20241007,144300,348988550,9870,9870,9870,9870,0
20241007,144200,348988550,9870,9870,9870,9870,0
20241007,144100,348988550,9870,9870,9870,9870,0
20241007,144000,348988550,9870,9870,9870,9870,1
20241007,143900,348978680,9870,9870,9870,9870,0
20241007,143800,348978680,9870,9870,9870,9870,0
20241007,143700,348978680,9870,9870,9870,9870,0
20241007,143600,348978680,9870,9870,9870,9870,19
20241007,143500,348791150,9870,9870,9870,9870,2
20241007,143400,348771410,9910,9910,9910,9910,0
20241007,143300,348771410,9910,9890,9910,9890,2
20241007,143200,348751610,9910,9910,9910,9910,0
20241007,143100,348751610,9910,9890,9910,9890,3
20241007,143000,348721900,9870,9860,9870,9860,7
20241007,142900,348652870,9850,9850,9850,9850,0
20241007,142800,348652870,9850,9850,9850,9850,2
20241007,142700,348633170,9850,9850,9850,9850,0
20241007,142600,348633170,9850,9850,9850,9850,0
20241007,142500,348633170,9850,9850,9850,9850,0
20241007,142400,348633170,9850,9850,9850,9850,211
20241007,142300,346554820,9850,9850,9850,9850,208
20241007,142200,344506020,9860,9860,9860,9860,1
20241007,142100,344496160,9860,9860,9860,9860,0
20241007,142000,344496160,9860,9860,9860,9860,0
20241007,141900,344496160,9860,9860,9860,9860,0
20241007,141800,344496160,9860,9860,9860,9860,458
20241007,141700,339980280,9860,9860,9860,9860,310
20241007,141600,336923680,9860,9860,9860,9860,202
20241007,141500,334931960,9860,9860,9860,9860,41
20241007,141400,334527700,9860,9860,9860,9860,0
20241007,141300,334527700,9860,9860,9860,9860,0
20241007,141200,334527700,9860,9860,9860,9860,0
20241007,141100,334527700,9860,9860,9860,9860,10
20241007,141000,334429100,9860,9860,9860,9860,0
20241007,140900,334429100,9860,9860,9860,9860,0
20241007,140800,334429100,9860,9860,9860,9860,0
20241007,140700,334429100,9860,9860,9860,9860,0
20241007,140600,334429100,9860,9860,9860,9860,15
20241007,140500,334281200,9850,9850,9850,9850,0
20241007,140400,334281200,9850,9850,9860,9850,22
20241007,140300,334064470,9850,9880,9880,9840,311
20241007,140200,331000260,9890,9890,9890,9890,6
20241007,140100,330940920,9900,9910,9910,9900,378
20241007,140000,327195020,9920,9920,9920,9920,0
20241007,135900,327195020,9920,9930,9930,9920,166
20241007,135800,325547300,9930,9920,9930,9920,234
20241007,135700,323224020,9920,9920,9920,9920,15
20241007,135600,323075220,9920,9920,9920,9920,10
20241007,135500,322976020,9920,9920,9920,9920,0
20241007,135400,322976020,9920,9920,9920,9920,0
20241007,135300,322976020,9920,9920,9920,9920,50
20241007,135200,322480020,9920,9920,9920,9920,40
20241007,135100,322083220,9920,9920,9920,9920,6
20241007,135000,322023700,9910,9910,9910,9910,0
20241007,134900,322023700,9910,9910,9910,9910,0
20241007,134800,322023700,9910,9910,9910,9910,218
20241007,134700,319863320,9910,9910,9910,9910,3
20241007,134600,319833590,9910,9910,9910,9910,0
20241007,134500,319833590,9910,9910,9910,9910,0
20241007,134400,319833590,9910,9910,9910,9910,1
20241007,134300,319823680,9910,9910,9910,9910,66
20241007,134200,319169620,9910,9910,9910,9910,200
20241007,134100,317187620,9920,9920,9920,9920,0
20241007,134000,317187620,9920,9910,9920,9900,1581
20241007,133900,301519470,9910,9910,9910,9910,126
20241007,133800,300270810,9910,9870,9910,9870,55
20241007,133700,299726380,9870,9870,9870,9870,0
20241007,133600,299726380,9870,9860,9900,9860,1949
20241007,133500,280474510,9840,9840,9840,9840,0
20241007,133400,280474510,9840,9840,9840,9840,0
20241007,133300,280474510,9840,9840,9840,9840,0
20241007,133200,280474510,9840,9840,9850,9840,19
20241007,133100,280287540,9850,9850,9850,9850,12
20241007,133000,280169340,9850,9850,9850,9850,53
20241007,132900,279647290,9850,9850,9850,9850,0
20241007,132800,279647290,9850,9850,9850,9850,50
20241007,132700,279154790,9850,9850,9850,9850,6
20241007,132600,279095690,9840,9840,9840,9840,0
20241007,132500,279095690,9840,9840,9840,9840,0
20241007,132400,279095690,9840,9840,9840,9840,0
20241007,132300,279095690,9840,9840,9840,9840,0
20241007,132200,279095690,9840,9840,9840,9840,0
20241007,132100,279095690,9840,9840,9840,9840,29
20241007,132000,278810330,9840,9840,9840,9840,0
20241007,131900,278810330,9840,9840,9840,9840,0
20241007,131800,278810330,9840,9840,9840,9840,10
20241007,131700,278711930,9870,9870,9870,9870,0
20241007,131600,278711930,9870,9870,9870,9870,0
20241007,131500,278711930,9870,9870,9870,9870,0
20241007,131400,278711930,9870,9870,9870,9870,0
20241007,131300,278711930,9870,9870,9870,9870,0
20241007,131200,278711930,9870,9870,9870,9870,0
20241007,131100,278711930,9870,9840,9870,9840,2030
20241007,131000,258689280,9840,9840,9840,9840,0
20241007,130900,258689280,9840,9840,9840,9840,0
20241007,130800,258689280,9840,9840,9840,9840,14
20241007,130700,258551520,9850,9850,9850,9850,0
20241007,130600,258551520,9850,9850,9850,9850,209
20241007,130500,256492870,9850,9850,9850,9850,0
20241007,130400,256492870,9850,9850,9850,9850,0
20241007,130300,256492870,9850,9850,9850,9850,0
20241007,130200,256492870,9850,9830,9850,9830,92
20241007,130100,255588440,9820,9820,9820,9820,0
20241007,130000,255588440,9820,9820,9820,9820,100
20241007,125900,254606440,9820,9820,9820,9820,0
20241007,125800,254606440,9820,9820,9820,9820,60
20241007,125700,254017240,9820,9820,9820,9820,0
20241007,125600,254017240,9820,9820,9820,9820,0
20241007,125500,254017240,9820,9820,9820,9820,1
20241007,125400,254007420,9830,9830,9830,9830,0
20241007,125300,254007420,9830,9830,9830,9830,0
20241007,125200,254007420,9830,9830,9830,9830,0
20241007,125100,254007420,9830,9830,9830,9830,0
20241007,125000,254007420,9830,9830,9830,9830,0
20241007,124900,254007420,9830,9820,9830,9820,100
20241007,124800,253024620,9820,9810,9820,9810,807
20241007,124700,245100290,9800,9800,9800,9800,0
20241007,124600,245100290,9800,9800,9800,9800,0
20241007,124500,245100290,9800,9800,9800,9800,4
20241007,124400,245061090,9800,9800,9800,9800,10
20241007,124300,244963090,9800,9790,9800,9790,21
20241007,124200,244757400,9800,9800,9800,9800,6
20241007,124100,244698600,9800,9800,9800,9800,4
20241007,124000,244659400,9790,9790,9790,9790,0
20241007,123900,244659400,9790,9790,9790,9790,0
20241007,123800,244659400,9790,9790,9790,9790,0
20241007,123700,244659400,9790,9790,9790,9790,0
20241007,123600,244659400,9790,9790,9790,9790,5
20241007,123500,244610450,9800,9800,9800,9800,2
20241007,123400,244590850,9800,9780,9800,9780,367
20241007,123300,241001370,9790,9790,9790,9790,1
20241007,123200,240991580,9790,9790,9790,9790,2
20241007,123100,240972000,9790,9800,9800,9790,3
20241007,123000,240942620,9800,9800,9800,9800,39
20241007,122900,240560420,9810,9810,9810,9810,0
20241007,122800,240560420,9810,9810,9810,9810,1
20241007,122700,240550610,9810,9810,9810,9810,2
20241007,122600,240530990,9820,9820,9820,9820,0
20241007,122500,240530990,9820,9820,9820,9820,0
20241007,122400,240530990,9820,9820,9820,9820,1
20241007,122300,240521170,9800,9800,9820,9800,107
20241007,122200,239472490,9800,9800,9800,9800,23
20241007,122100,239247090,9800,9800,9800,9800,0
20241007,122000,239247090,9800,9800,9800,9800,25
20241007,121900,239002090,9800,9800,9800,9800,0
20241007,121800,239002090,9800,9800,9810,9800,95
20241007,121700,238070940,9800,9760,9800,9760,810
20241007,121600,230144340,9760,9760,9760,9760,21
20241007,121500,229939380,9750,9750,9750,9750,202
20241007,121400,227969880,9730,9730,9730,9730,3
20241007,121300,227940690,9780,9720,9780,9720,113
20241007,121200,226842030,9720,9720,9720,9720,0
20241007,121100,226842030,9720,9720,9720,9720,0
20241007,121000,226842030,9720,9720,9720,9720,0
20241007,120900,226842030,9720,9720,9720,9720,0
20241007,120800,226842030,9720,9720,9720,9720,0
20241007,120700,226842030,9720,9720,9720,9720,0
20241007,120600,226842030,9720,9720,9720,9720,0
20241007,120500,226842030,9720,9720,9720,9720,0
20241007,120400,226842030,9720,9720,9720,9720,0
20241007,120300,226842030,9720,9720,9720,9720,0
20241007,120200,226842030,9720,9720,9720,9720,1
20241007,120100,226832310,9740,9740,9740,9740,0
20241007,120000,226832310,9740,9740,9740,9740,0
20241007,115900,226832310,9740,9740,9740,9740,0
20241007,115800,226832310,9740,9740,9740,9740,0
20241007,115700,226832310,9740,9740,9740,9740,1
20241007,115600,226822570,9740,9740,9740,9740,0
20241007,115500,226822570,9740,9740,9740,9740,0
20241007,115400,226822570,9740,9720,9740,9720,2
20241007,115300,226803110,9720,9720,9720,9720,2
20241007,115200,226783670,9740,9740,9740,9740,0
20241007,115100,226783670,9740,9740,9740,9740,0
20241007,115000,226783670,9740,9740,9740,9740,0
20241007,114900,226783670,9740,9740,9740,9740,0
20241007,114800,226783670,9740,9740,9740,9740,0
20241007,114700,226783670,9740,9740,9740,9740,0
20241007,114600,226783670,9740,9740,9740,9740,0
20241007,114500,226783670,9740,9740,9740,9740,0
20241007,114400,226783670,9740,9740,9740,9740,0
20241007,114300,226783670,9740,9740,9740,9740,0
20241007,114200,226783670,9740,9740,9740,9740,0
20241007,114100,226783670,9740,9740,9740,9740,0
20241007,114000,226783670,9740,9740,9740,9740,0
20241007,113900,226783670,9740,9740,9740,9740,0
20241007,113800,226783670,9740,9690,9740,9690,502
20241007,113700,221894270,9690,9690,9690,9690,0
20241007,113600,221894270,9690,9690,9690,9690,0
20241007,113500,221894270,9690,9690,9690,9690,0
20241007,113400,221894270,9690,9690,9690,9690,0
20241007,113300,221894270,9690,9690,9690,9690,0
20241007,113200,221894270,9690,9690,9690,9690,0
20241007,113100,221894270,9690,9690,9690,9690,0
20241007,113000,221894270,9690,9690,9690,9690,101
20241007,112900,220915580,9690,9690,9690,9690,52
20241007,112800,220411700,9690,9690,9690,9690,53
20241007,112700,219898130,9690,9690,9690,9690,47
20241007,112600,219442700,9690,9690,9690,9690,0
20241007,112500,219442700,9690,9690,9690,9690,51
20241007,112400,218948510,9690,9690,9690,9690,49
20241007,112300,218473700,9690,9690,9690,9690,51
20241007,112200,217979510,9690,9690,9690,9690,0
20241007,112100,217979510,9690,9700,9700,9690,55
20241007,112000,217446510,9690,9690,9690,9690,50
20241007,111900,216962010,9700,9690,9700,9690,10
20241007,111800,216865060,9690,9690,9690,9690,50
20241007,111700,216380560,9690,9690,9690,9690,54
20241007,111600,215857300,9690,9690,9690,9690,81
20241007,111500,215072410,9690,9690,9690,9690,0
20241007,111400,215072410,9690,9690,9690,9690,50
20241007,111300,214587910,9690,9690,9690,9690,50
20241007,111200,214103410,9690,9690,9690,9690,0
20241007,111100,214103410,9690,9690,9690,9690,91
20241007,111000,213221620,9690,9690,9690,9690,46
20241007,110900,212775880,9690,9690,9690,9690,55
20241007,110800,212242930,9700,9700,9700,9700,10
20241007,110700,212145930,9690,9690,9690,9690,45
20241007,110600,211709880,9690,9690,9690,9690,50
20241007,110500,211225380,9700,9700,9700,9700,27
20241007,110400,210963480,9700,9700,9700,9700,0
20241007,110300,210963480,9700,9700,9700,9700,151
20241007,110200,209498780,9700,9700,9700,9700,49
20241007,110100,209023480,9700,9700,9700,9700,101
20241007,110000,208043780,9700,9700,9700,9700,54
20241007,105900,207519980,9700,9700,9700,9700,46
20241007,105800,207073780,9700,9700,9700,9700,52
20241007,105700,206569380,9700,9700,9700,9700,0
20241007,105600,206569380,9700,9700,9700,9700,48
20241007,105500,206103780,9700,9700,9700,9700,52
20241007,105400,205599380,9700,9700,9700,9700,48
20241007,105300,205133780,9700,9700,9700,9700,0
20241007,105200,205133780,9700,9700,9700,9700,55
20241007,105100,204600280,9700,9700,9700,9700,45
20241007,105000,204163780,9700,9700,9700,9700,0
20241007,104900,204163780,9700,9700,9700,9700,52
20241007,104800,203659380,9710,9710,9710,9710,53
20241007,104700,203144750,9710,9710,9710,9710,50
20241007,104600,202659250,9720,9720,9720,9720,33
20241007,104500,202338490,9720,9720,9720,9720,3
20241007,104400,202309330,9730,9730,9730,9730,3
20241007,104300,202280140,9740,9740,9740,9740,3
20241007,104200,202250920,9740,9750,9750,9740,112
20241007,104100,201159250,9750,9750,9750,9750,52
20241007,104000,200652250,9750,9750,9750,9750,48
20241007,103900,200184250,9750,9740,9750,9740,140
20241007,103800,198819260,9750,9720,9750,9720,204
20241007,103700,196831890,9720,9720,9720,9720,46
20241007,103600,196384770,9750,9750,9750,9750,15
20241007,103500,196238520,9760,9700,9760,9700,858
20241007,103400,187874410,9690,9690,9690,9690,47
20241007,103300,187418980,9690,9690,9690,9690,53
20241007,103200,186905410,9700,9700,9700,9700,0
20241007,103100,186905410,9700,9700,9700,9700,5
20241007,103000,186856910,9690,9690,9690,9690,53
20241007,102900,186343340,9690,9690,9690,9690,47
20241007,102800,185887910,9690,9690,9690,9690,0
20241007,102700,185887910,9690,9690,9690,9690,51
20241007,102600,185393720,9690,9690,9690,9690,49
20241007,102500,184918910,9690,9690,9690,9690,1
20241007,102400,184909220,9690,9700,9700,9690,101
20241007,102300,183930500,9690,9690,9690,9690,49
20241007,102200,183455690,9690,9690,9690,9690,55
20241007,102100,182922740,9690,9690,9690,9690,0
20241007,102000,182922740,9690,9690,9690,9690,45
20241007,101900,182486690,9700,9700,9700,9700,768
20241007,101800,175037090,9720,9700,9720,9700,52
20241007,101700,174532590,9710,9710,9710,9710,113
20241007,101600,173435360,9720,9720,9720,9720,102
20241007,101500,172443920,9720,9730,9730,9720,170
20241007,101400,170789850,9730,9730,9730,9730,0
20241007,101300,170789850,9730,9740,9740,9730,59
20241007,101200,170215730,9730,9730,9730,9730,46
20241007,101100,169768150,9730,9740,9740,9730,87
20241007,101000,168921290,9740,9740,9740,9740,0
20241007,100900,168921290,9740,9740,9740,9740,70
20241007,100800,168239490,9740,9740,9740,9740,30
20241007,100700,167947290,9740,9740,9740,9740,1
20241007,100600,167937550,9740,9740,9740,9740,148
20241007,100500,166496030,9740,9730,9740,9730,254
20241007,100400,164023370,9730,9730,9730,9730,1
20241007,100300,164013640,9730,9720,9730,9710,146
20241007,100200,162595490,9710,9710,9710,9710,109
20241007,100100,161537100,9710,9720,9720,9710,6
20241007,100000,161478810,9710,9710,9730,9710,123
20241007,095900,160283760,9720,9720,9720,9720,38
20241007,095800,159914400,9710,9720,9720,9710,62
20241007,095700,159312240,9710,9710,9710,9710,51
20241007,095600,158817030,9710,9710,9710,9710,0
20241007,095500,158817030,9710,9710,9710,9710,79
20241007,095400,158049940,9710,9710,9710,9710,105
20241007,095300,157030390,9710,9710,9710,9710,105
20241007,095200,156010840,9710,9710,9710,9710,0
20241007,095100,156010840,9710,9720,9720,9710,708
20241007,095000,149136100,9720,9720,9720,9720,9
20241007,094900,149048620,9730,9730,9730,9730,13
20241007,094800,148922130,9740,9740,9740,9740,9
20241007,094700,148834470,9730,9730,9730,9710,59
20241007,094600,148261360,9740,9730,9740,9710,59
20241007,094500,147688350,9730,9730,9730,9730,2
20241007,094400,147668890,9710,9710,9710,9710,47
20241007,094300,147212520,9710,9720,9720,9710,241
20241007,094200,144871910,9720,9740,9740,9720,1092
20241007,094100,134250520,9740,9740,9740,9740,5
20241007,094000,134201820,9740,9740,9740,9740,45
20241007,093900,133763520,9740,9740,9740,9740,49
20241007,093800,133286260,9750,9750,9750,9750,79
20241007,093700,132516010,9760,9760,9760,9760,31
20241007,093600,132213450,9760,9770,9770,9760,257
20241007,093500,129703040,9770,9770,9770,9770,53
20241007,093400,129185230,9790,9790,9840,9790,3
20241007,093300,129155810,9780,9790,9790,9770,57
20241007,093200,128598800,9790,9780,9790,9770,96
20241007,093100,127660060,9780,9770,9780,9770,54
20241007,093000,127132430,9780,9770,9780,9770,156
20241007,092900,125607960,9770,9770,9770,9770,5
20241007,092800,125559110,9750,9780,9780,9750,363
20241007,092700,122015900,9780,9780,9780,9780,949
20241007,092600,112734680,9780,9770,9780,9770,166
20241007,092500,111112340,9770,9790,9790,9770,173
20241007,092400,109420420,9790,9800,9800,9790,171
20241007,092300,107744650,9810,9810,9810,9810,101
20241007,092200,106753840,9830,9850,9850,9830,942
20241007,092100,97493440,9850,9840,9850,9840,296
20241007,092000,94578880,9830,9830,9830,9830,0
20241007,091900,94578880,9830,9820,9860,9810,680
20241007,091800,87886700,9800,9800,9800,9780,58
20241007,091700,87319360,9800,9790,9830,9780,156
20241007,091600,85788070,9820,9740,9820,9740,6604
20241007,091500,20998920,9730,9730,9730,9730,52
20241007,091400,20492960,9720,9720,9720,9720,49
20241007,091300,20016680,9710,9760,9760,9710,548
20241007,091200,14689240,9760,9760,9760,9760,0
20241007,091100,14689240,9760,9760,9760,9760,0
20241007,091000,14689240,9760,9760,9760,9760,0
20241007,090900,14689240,9760,9760,9760,9760,0
20241007,090800,14689240,9760,9760,9760,9760,10
20241007,090700,14591640,9810,9810,9810,9810,1
20241007,090600,14581830,9750,9810,9810,9750,201
20241007,090500,12621970,9760,9810,9810,9760,627
20241007,090400,6499770,9760,9760,9760,9760,0
20241007,090300,6499770,9760,9760,9760,9760,0
20241007,090200,6499770,9760,9760,9760,9760,0
20241007,090100,6499770,9760,9810,9810,9760,441
20241007,090000,2195560,9810,9760,9810,9760,224