KissMeData/419080/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215900,322961590,8540,8540,8540,8540,239
20241007,215800,322961590,8540,8540,8540,8540,0
20241007,215700,322961590,8540,8540,8540,8540,0
20241007,215600,322961590,8540,8540,8540,8540,0
20241007,215500,322961590,8540,8540,8540,8540,0
20241007,215400,322961590,8540,8540,8540,8540,0
20241007,215300,322961590,8540,8540,8540,8540,0
20241007,215200,322961590,8540,8540,8540,8540,0
20241007,215100,322961590,8540,8540,8540,8540,0
20241007,215000,322961590,8540,8540,8540,8540,0
20241007,214900,322961590,8540,8540,8540,8540,0
20241007,214800,322961590,8540,8540,8540,8540,0
20241007,214700,322961590,8540,8540,8540,8540,0
20241007,214600,322961590,8540,8540,8540,8540,0
20241007,214500,322961590,8540,8540,8540,8540,0
20241007,214400,322961590,8540,8540,8540,8540,0
20241007,214300,322961590,8540,8540,8540,8540,0
20241007,214200,322961590,8540,8540,8540,8540,0
20241007,214100,322961590,8540,8540,8540,8540,0
20241007,214000,322961590,8540,8540,8540,8540,0
20241007,213900,322961590,8540,8540,8540,8540,0
20241007,213800,322961590,8540,8540,8540,8540,0
20241007,213700,322961590,8540,8540,8540,8540,0
20241007,213600,322961590,8540,8540,8540,8540,0
20241007,213500,322961590,8540,8540,8540,8540,0
20241007,213400,322961590,8540,8540,8540,8540,0
20241007,213300,322961590,8540,8540,8540,8540,0
20241007,213200,322961590,8540,8540,8540,8540,0
20241007,213100,322961590,8540,8540,8540,8540,0
20241007,213000,322961590,8540,8540,8540,8540,0
20241007,212900,322961590,8540,8540,8540,8540,239
20241007,212800,322961590,8540,8540,8540,8540,0
20241007,212700,322961590,8540,8540,8540,8540,0
20241007,212600,322961590,8540,8540,8540,8540,0
20241007,212500,322961590,8540,8540,8540,8540,0
20241007,212400,322961590,8540,8540,8540,8540,0
20241007,212300,322961590,8540,8540,8540,8540,0
20241007,212200,322961590,8540,8540,8540,8540,0
20241007,212100,322961590,8540,8540,8540,8540,0
20241007,212000,322961590,8540,8540,8540,8540,0
20241007,211900,322961590,8540,8540,8540,8540,0
20241007,211800,322961590,8540,8540,8540,8540,0
20241007,211700,322961590,8540,8540,8540,8540,0
20241007,211600,322961590,8540,8540,8540,8540,0
20241007,211500,322961590,8540,8540,8540,8540,0
20241007,211400,322961590,8540,8540,8540,8540,0
20241007,211300,322961590,8540,8540,8540,8540,0
20241007,211200,322961590,8540,8540,8540,8540,0
20241007,211100,322961590,8540,8540,8540,8540,0
20241007,211000,322961590,8540,8540,8540,8540,0
20241007,210900,322961590,8540,8540,8540,8540,0
20241007,210800,322961590,8540,8540,8540,8540,0
20241007,210700,322961590,8540,8540,8540,8540,0
20241007,210600,322961590,8540,8540,8540,8540,0
20241007,210500,322961590,8540,8540,8540,8540,0
20241007,210400,322961590,8540,8540,8540,8540,0
20241007,210300,322961590,8540,8540,8540,8540,0
20241007,210200,322961590,8540,8540,8540,8540,0
20241007,210100,322961590,8540,8540,8540,8540,0
20241007,210000,322961590,8540,8540,8540,8540,0
20241007,205900,322961590,8540,8540,8540,8540,239
20241007,205800,322961590,8540,8540,8540,8540,0
20241007,205700,322961590,8540,8540,8540,8540,0
20241007,205600,322961590,8540,8540,8540,8540,0
20241007,205500,322961590,8540,8540,8540,8540,0
20241007,205400,322961590,8540,8540,8540,8540,0
20241007,205300,322961590,8540,8540,8540,8540,0
20241007,205200,322961590,8540,8540,8540,8540,0
20241007,205100,322961590,8540,8540,8540,8540,0
20241007,205000,322961590,8540,8540,8540,8540,0
20241007,204900,322961590,8540,8540,8540,8540,0
20241007,204800,322961590,8540,8540,8540,8540,0
20241007,204700,322961590,8540,8540,8540,8540,0
20241007,204600,322961590,8540,8540,8540,8540,0
20241007,204500,322961590,8540,8540,8540,8540,0
20241007,204400,322961590,8540,8540,8540,8540,0
20241007,204300,322961590,8540,8540,8540,8540,0
20241007,204200,322961590,8540,8540,8540,8540,0
20241007,204100,322961590,8540,8540,8540,8540,0
20241007,204000,322961590,8540,8540,8540,8540,0
20241007,203900,322961590,8540,8540,8540,8540,0
20241007,203800,322961590,8540,8540,8540,8540,0
20241007,203700,322961590,8540,8540,8540,8540,0
20241007,203600,322961590,8540,8540,8540,8540,0
20241007,203500,322961590,8540,8540,8540,8540,0
20241007,203400,322961590,8540,8540,8540,8540,0
20241007,203300,322961590,8540,8540,8540,8540,0
20241007,203200,322961590,8540,8540,8540,8540,0
20241007,203100,322961590,8540,8540,8540,8540,0
20241007,203000,322961590,8540,8540,8540,8540,0
20241007,202900,322961590,8540,8540,8540,8540,239
20241007,202800,322961590,8540,8540,8540,8540,0
20241007,202700,322961590,8540,8540,8540,8540,0
20241007,202600,322961590,8540,8540,8540,8540,0
20241007,202500,322961590,8540,8540,8540,8540,0
20241007,202400,322961590,8540,8540,8540,8540,0
20241007,202300,322961590,8540,8540,8540,8540,0
20241007,202200,322961590,8540,8540,8540,8540,0
20241007,202100,322961590,8540,8540,8540,8540,0
20241007,202000,322961590,8540,8540,8540,8540,0
20241007,201900,322961590,8540,8540,8540,8540,0
20241007,201800,322961590,8540,8540,8540,8540,0
20241007,201700,322961590,8540,8540,8540,8540,0
20241007,201600,322961590,8540,8540,8540,8540,0
20241007,201500,322961590,8540,8540,8540,8540,0
20241007,201400,322961590,8540,8540,8540,8540,0
20241007,201300,322961590,8540,8540,8540,8540,0
20241007,201200,322961590,8540,8540,8540,8540,0
20241007,201100,322961590,8540,8540,8540,8540,0
20241007,201000,322961590,8540,8540,8540,8540,0
20241007,200900,322961590,8540,8540,8540,8540,0
20241007,200800,322961590,8540,8540,8540,8540,0
20241007,200700,322961590,8540,8540,8540,8540,0
20241007,200600,322961590,8540,8540,8540,8540,0
20241007,200500,322961590,8540,8540,8540,8540,0
20241007,200400,322961590,8540,8540,8540,8540,0
20241007,200300,322961590,8540,8540,8540,8540,0
20241007,200200,322961590,8540,8540,8540,8540,0
20241007,200100,322961590,8540,8540,8540,8540,0
20241007,200000,322961590,8540,8540,8540,8540,0
20241007,195900,322961590,8540,8540,8540,8540,239
20241007,195800,322961590,8540,8540,8540,8540,0
20241007,195700,322961590,8540,8540,8540,8540,0
20241007,195600,322961590,8540,8540,8540,8540,0
20241007,195500,322961590,8540,8540,8540,8540,0
20241007,195400,322961590,8540,8540,8540,8540,0
20241007,195300,322961590,8540,8540,8540,8540,0
20241007,195200,322961590,8540,8540,8540,8540,0
20241007,195100,322961590,8540,8540,8540,8540,0
20241007,195000,322961590,8540,8540,8540,8540,0
20241007,194900,322961590,8540,8540,8540,8540,0
20241007,194800,322961590,8540,8540,8540,8540,0
20241007,194700,322961590,8540,8540,8540,8540,0
20241007,194600,322961590,8540,8540,8540,8540,0
20241007,194500,322961590,8540,8540,8540,8540,0
20241007,194400,322961590,8540,8540,8540,8540,0
20241007,194300,322961590,8540,8540,8540,8540,0
20241007,194200,322961590,8540,8540,8540,8540,0
20241007,194100,322961590,8540,8540,8540,8540,0
20241007,194000,322961590,8540,8540,8540,8540,0
20241007,193900,322961590,8540,8540,8540,8540,0
20241007,193800,322961590,8540,8540,8540,8540,0
20241007,193700,322961590,8540,8540,8540,8540,0
20241007,193600,322961590,8540,8540,8540,8540,0
20241007,193500,322961590,8540,8540,8540,8540,0
20241007,193400,322961590,8540,8540,8540,8540,0
20241007,193300,322961590,8540,8540,8540,8540,0
20241007,193200,322961590,8540,8540,8540,8540,0
20241007,193100,322961590,8540,8540,8540,8540,0
20241007,193000,322961590,8540,8540,8540,8540,0
20241007,192900,322961590,8540,8540,8540,8540,239
20241007,192800,322961590,8540,8540,8540,8540,0
20241007,192700,322961590,8540,8540,8540,8540,0
20241007,192600,322961590,8540,8540,8540,8540,0
20241007,192500,322961590,8540,8540,8540,8540,0
20241007,192400,322961590,8540,8540,8540,8540,0
20241007,192300,322961590,8540,8540,8540,8540,0
20241007,192200,322961590,8540,8540,8540,8540,0
20241007,192100,322961590,8540,8540,8540,8540,0
20241007,192000,322961590,8540,8540,8540,8540,0
20241007,191900,322961590,8540,8540,8540,8540,0
20241007,191800,322961590,8540,8540,8540,8540,0
20241007,191700,322961590,8540,8540,8540,8540,0
20241007,191600,322961590,8540,8540,8540,8540,0
20241007,191500,322961590,8540,8540,8540,8540,0
20241007,191400,322961590,8540,8540,8540,8540,0
20241007,191300,322961590,8540,8540,8540,8540,0
20241007,191200,322961590,8540,8540,8540,8540,0
20241007,191100,322961590,8540,8540,8540,8540,0
20241007,191000,322961590,8540,8540,8540,8540,0
20241007,190900,322961590,8540,8540,8540,8540,0
20241007,190800,322961590,8540,8540,8540,8540,0
20241007,190700,322961590,8540,8540,8540,8540,0
20241007,190600,322961590,8540,8540,8540,8540,0
20241007,190500,322961590,8540,8540,8540,8540,0
20241007,190400,322961590,8540,8540,8540,8540,0
20241007,190300,322961590,8540,8540,8540,8540,0
20241007,190200,322961590,8540,8540,8540,8540,0
20241007,190100,322961590,8540,8540,8540,8540,0
20241007,190000,322961590,8540,8540,8540,8540,0
20241007,185900,322961590,8540,8540,8540,8540,239
20241007,185800,322961590,8540,8540,8540,8540,0
20241007,185700,322961590,8540,8540,8540,8540,0
20241007,185600,322961590,8540,8540,8540,8540,0
20241007,185500,322961590,8540,8540,8540,8540,0
20241007,185400,322961590,8540,8540,8540,8540,0
20241007,185300,322961590,8540,8540,8540,8540,0
20241007,185200,322961590,8540,8540,8540,8540,0
20241007,185100,322961590,8540,8540,8540,8540,0
20241007,185000,322961590,8540,8540,8540,8540,0
20241007,184900,322961590,8540,8540,8540,8540,0
20241007,184800,322961590,8540,8540,8540,8540,0
20241007,184700,322961590,8540,8540,8540,8540,0
20241007,184600,322961590,8540,8540,8540,8540,0
20241007,184500,322961590,8540,8540,8540,8540,0
20241007,184400,322961590,8540,8540,8540,8540,0
20241007,184300,322961590,8540,8540,8540,8540,0
20241007,184200,322961590,8540,8540,8540,8540,0
20241007,184100,322961590,8540,8540,8540,8540,0
20241007,184000,322961590,8540,8540,8540,8540,0
20241007,183900,322961590,8540,8540,8540,8540,0
20241007,183800,322961590,8540,8540,8540,8540,0
20241007,183700,322961590,8540,8540,8540,8540,0
20241007,183600,322961590,8540,8540,8540,8540,0
20241007,183500,322961590,8540,8540,8540,8540,0
20241007,183400,322961590,8540,8540,8540,8540,0
20241007,183300,322961590,8540,8540,8540,8540,0
20241007,183200,322961590,8540,8540,8540,8540,0
20241007,183100,322961590,8540,8540,8540,8540,0
20241007,183000,322961590,8540,8540,8540,8540,0
20241007,182900,322961590,8540,8540,8540,8540,239
20241007,182800,322961590,8540,8540,8540,8540,0
20241007,182700,322961590,8540,8540,8540,8540,0
20241007,182600,322961590,8540,8540,8540,8540,0
20241007,182500,322961590,8540,8540,8540,8540,0
20241007,182400,322961590,8540,8540,8540,8540,0
20241007,182300,322961590,8540,8540,8540,8540,0
20241007,182200,322961590,8540,8540,8540,8540,0
20241007,182100,322961590,8540,8540,8540,8540,0
20241007,182000,322961590,8540,8540,8540,8540,0
20241007,181900,322961590,8540,8540,8540,8540,0
20241007,181800,322961590,8540,8540,8540,8540,0
20241007,181700,322961590,8540,8540,8540,8540,0
20241007,181600,322961590,8540,8540,8540,8540,0
20241007,181500,322961590,8540,8540,8540,8540,0
20241007,181400,322961590,8540,8540,8540,8540,0
20241007,181300,322961590,8540,8540,8540,8540,0
20241007,181200,322961590,8540,8540,8540,8540,0
20241007,181100,322961590,8540,8540,8540,8540,0
20241007,181000,322961590,8540,8540,8540,8540,0
20241007,180900,322961590,8540,8540,8540,8540,0
20241007,180800,322961590,8540,8540,8540,8540,0
20241007,180700,322961590,8540,8540,8540,8540,0
20241007,180600,322961590,8540,8540,8540,8540,0
20241007,180500,322961590,8540,8540,8540,8540,0
20241007,180400,322961590,8540,8540,8540,8540,0
20241007,180300,322961590,8540,8540,8540,8540,0
20241007,180200,322961590,8540,8540,8540,8540,0
20241007,180100,322961590,8540,8540,8540,8540,0
20241007,180000,322961590,8540,8540,8540,8540,0
20241007,175900,322961590,8540,8540,8540,8540,239
20241007,175800,322961590,8540,8540,8540,8540,0
20241007,175700,322961590,8540,8540,8540,8540,0
20241007,175600,322961590,8540,8540,8540,8540,0
20241007,175500,322961590,8540,8540,8540,8540,0
20241007,175400,322961590,8540,8540,8540,8540,0
20241007,175300,322961590,8540,8540,8540,8540,0
20241007,175200,322961590,8540,8540,8540,8540,0
20241007,175100,322961590,8540,8540,8540,8540,0
20241007,175000,322961590,8540,8540,8540,8540,0
20241007,174900,322961590,8540,8540,8540,8540,0
20241007,174800,322961590,8540,8540,8540,8540,0
20241007,174700,322961590,8540,8540,8540,8540,0
20241007,174600,322961590,8540,8540,8540,8540,0
20241007,174500,322961590,8540,8540,8540,8540,0
20241007,174400,322961590,8540,8540,8540,8540,0
20241007,174300,322961590,8540,8540,8540,8540,0
20241007,174200,322961590,8540,8540,8540,8540,0
20241007,174100,322961590,8540,8540,8540,8540,0
20241007,174000,322961590,8540,8540,8540,8540,0
20241007,173900,322961590,8540,8540,8540,8540,0
20241007,173800,322961590,8540,8540,8540,8540,0
20241007,173700,322961590,8540,8540,8540,8540,0
20241007,173600,322961590,8540,8540,8540,8540,0
20241007,173500,322961590,8540,8540,8540,8540,0
20241007,173400,322961590,8540,8540,8540,8540,0
20241007,173300,322961590,8540,8540,8540,8540,0
20241007,173200,322961590,8540,8540,8540,8540,0
20241007,173100,322961590,8540,8540,8540,8540,0
20241007,173000,322961590,8540,8540,8540,8540,0
20241007,172900,322961590,8540,8540,8540,8540,239
20241007,172800,322961590,8540,8540,8540,8540,0
20241007,172700,322961590,8540,8540,8540,8540,0
20241007,172600,322961590,8540,8540,8540,8540,0
20241007,172500,322961590,8540,8540,8540,8540,0
20241007,172400,322961590,8540,8540,8540,8540,0
20241007,172300,322961590,8540,8540,8540,8540,0
20241007,172200,322961590,8540,8540,8540,8540,0
20241007,172100,322961590,8540,8540,8540,8540,0
20241007,172000,322961590,8540,8540,8540,8540,0
20241007,171900,322961590,8540,8540,8540,8540,0
20241007,171800,322961590,8540,8540,8540,8540,0
20241007,171700,322961590,8540,8540,8540,8540,0
20241007,171600,322961590,8540,8540,8540,8540,0
20241007,171500,322961590,8540,8540,8540,8540,0
20241007,171400,322961590,8540,8540,8540,8540,0
20241007,171300,322961590,8540,8540,8540,8540,0
20241007,171200,322961590,8540,8540,8540,8540,0
20241007,171100,322961590,8540,8540,8540,8540,0
20241007,171000,322961590,8540,8540,8540,8540,0
20241007,170900,322961590,8540,8540,8540,8540,0
20241007,170800,322961590,8540,8540,8540,8540,0
20241007,170700,322961590,8540,8540,8540,8540,0
20241007,170600,322961590,8540,8540,8540,8540,0
20241007,170500,322961590,8540,8540,8540,8540,0
20241007,170400,322961590,8540,8540,8540,8540,0
20241007,170300,322961590,8540,8540,8540,8540,0
20241007,170200,322961590,8540,8540,8540,8540,0
20241007,170100,322961590,8540,8540,8540,8540,0
20241007,170000,322961590,8540,8540,8540,8540,0
20241007,165900,322961590,8540,8540,8540,8540,239
20241007,165800,322961590,8540,8540,8540,8540,0
20241007,165700,322961590,8540,8540,8540,8540,0
20241007,165600,322961590,8540,8540,8540,8540,0
20241007,165500,322961590,8540,8540,8540,8540,0
20241007,165400,322961590,8540,8540,8540,8540,0
20241007,165300,322961590,8540,8540,8540,8540,0
20241007,165200,322961590,8540,8540,8540,8540,0
20241007,165100,322961590,8540,8540,8540,8540,0
20241007,165000,322961590,8540,8540,8540,8540,0
20241007,164900,322961590,8540,8540,8540,8540,0
20241007,164800,322961590,8540,8540,8540,8540,0
20241007,164700,322961590,8540,8540,8540,8540,0
20241007,164600,322961590,8540,8540,8540,8540,0
20241007,164500,322961590,8540,8540,8540,8540,0
20241007,164400,322961590,8540,8540,8540,8540,0
20241007,164300,322961590,8540,8540,8540,8540,0
20241007,164200,322961590,8540,8540,8540,8540,0
20241007,164100,322961590,8540,8540,8540,8540,0
20241007,164000,322961590,8540,8540,8540,8540,0
20241007,163900,322961590,8540,8540,8540,8540,0
20241007,163800,322961590,8540,8540,8540,8540,0
20241007,163700,322961590,8540,8540,8540,8540,0
20241007,163600,322961590,8540,8540,8540,8540,0
20241007,163500,322961590,8540,8540,8540,8540,0
20241007,163400,322961590,8540,8540,8540,8540,0
20241007,163300,322961590,8540,8540,8540,8540,0
20241007,163200,322961590,8540,8540,8540,8540,0
20241007,163100,322961590,8540,8540,8540,8540,0
20241007,163000,322961590,8540,8540,8540,8540,0
20241007,162900,322961590,8540,8540,8540,8540,239
20241007,162800,322961590,8540,8540,8540,8540,0
20241007,162700,322961590,8540,8540,8540,8540,0
20241007,162600,322961590,8540,8540,8540,8540,0
20241007,162500,322961590,8540,8540,8540,8540,0
20241007,162400,322961590,8540,8540,8540,8540,0
20241007,162300,322961590,8540,8540,8540,8540,0
20241007,162200,322961590,8540,8540,8540,8540,0
20241007,162100,322961590,8540,8540,8540,8540,0
20241007,162000,322961590,8540,8540,8540,8540,0
20241007,161900,322961590,8540,8540,8540,8540,0
20241007,161800,322961590,8540,8540,8540,8540,0
20241007,161700,322961590,8540,8540,8540,8540,0
20241007,161600,322961590,8540,8540,8540,8540,0
20241007,161500,322961590,8540,8540,8540,8540,0
20241007,161400,322961590,8540,8540,8540,8540,0
20241007,161300,322961590,8540,8540,8540,8540,0
20241007,161200,322961590,8540,8540,8540,8540,0
20241007,161100,322961590,8540,8540,8540,8540,0
20241007,161000,322961590,8540,8540,8540,8540,0
20241007,160900,322961590,8540,8540,8540,8540,0
20241007,160800,322961590,8540,8540,8540,8540,0
20241007,160700,322961590,8540,8540,8540,8540,0
20241007,160600,322961590,8540,8540,8540,8540,0
20241007,160500,322961590,8540,8540,8540,8540,0
20241007,160400,322961590,8540,8540,8540,8540,0
20241007,160300,322961590,8540,8540,8540,8540,0
20241007,160200,322961590,8540,8540,8540,8540,0
20241007,160100,322961590,8540,8540,8540,8540,0
20241007,160000,322961590,8540,8540,8540,8540,0
20241007,155900,322961590,8540,8540,8540,8540,239
20241007,155800,322961590,8540,8540,8540,8540,0
20241007,155700,322961590,8540,8540,8540,8540,0
20241007,155600,322961590,8540,8540,8540,8540,0
20241007,155500,322961590,8540,8540,8540,8540,0
20241007,155400,322961590,8540,8540,8540,8540,0
20241007,155300,322961590,8540,8540,8540,8540,0
20241007,155200,322961590,8540,8540,8540,8540,0
20241007,155100,322961590,8540,8540,8540,8540,0
20241007,155000,322961590,8540,8540,8540,8540,0
20241007,154900,322961590,8540,8540,8540,8540,0
20241007,154800,322961590,8540,8540,8540,8540,0
20241007,154700,322961590,8540,8540,8540,8540,0
20241007,154600,322961590,8540,8540,8540,8540,0
20241007,154500,322961590,8540,8540,8540,8540,0
20241007,154400,322961590,8540,8540,8540,8540,0
20241007,154300,322961590,8540,8540,8540,8540,0
20241007,154200,322961590,8540,8540,8540,8540,0
20241007,154100,322961590,8540,8540,8540,8540,0
20241007,154000,322961590,8540,8540,8540,8540,0
20241007,153900,322961590,8540,8540,8540,8540,0
20241007,153800,322961590,8540,8540,8540,8540,0
20241007,153700,322961590,8540,8540,8540,8540,0
20241007,153600,322961590,8540,8540,8540,8540,0
20241007,153500,322961590,8540,8540,8540,8540,0
20241007,153400,322961590,8540,8540,8540,8540,0
20241007,153300,322961590,8540,8540,8540,8540,0
20241007,153200,322961590,8540,8540,8540,8540,0
20241007,153100,322961590,8540,8540,8540,8540,0
20241007,153000,322961590,8540,8540,8540,8540,239
20241007,152900,320920530,8600,8600,8600,8600,0
20241007,152800,320920530,8600,8600,8600,8600,0
20241007,152700,320920530,8600,8600,8600,8600,0
20241007,152600,320920530,8600,8600,8600,8600,0
20241007,152500,320920530,8600,8600,8600,8600,0
20241007,152400,320920530,8600,8600,8600,8600,0
20241007,152300,320920530,8600,8600,8600,8600,0
20241007,152200,320920530,8600,8600,8600,8600,0
20241007,152100,320920530,8600,8600,8600,8600,0
20241007,152000,320920530,8600,8600,8600,8600,0
20241007,151900,320920530,8600,8590,8600,8590,214
20241007,151800,319080640,8600,8600,8600,8600,0
20241007,151700,319080640,8600,8580,8600,8580,286
20241007,151600,316622760,8540,8540,8540,8540,52
20241007,151500,316178680,8580,8580,8580,8580,0
20241007,151400,316178680,8580,8580,8580,8580,6
20241007,151300,316127200,8520,8520,8520,8520,0
20241007,151200,316127200,8520,8520,8520,8520,0
20241007,151100,316127200,8520,8520,8520,8520,0
20241007,151000,316127200,8520,8540,8540,8520,76
20241007,150900,315478280,8600,8520,8600,8510,2184
20241007,150800,296876460,8510,8520,8530,8510,2000
20241007,150700,279843590,8520,8530,8530,8520,197
20241007,150600,278164150,8590,8590,8590,8530,107
20241007,150500,277248410,8520,8520,8590,8520,427
20241007,150400,273601350,8520,8540,8570,8520,625
20241007,150300,268260600,8540,8500,8540,8500,2101
20241007,150200,250333240,8480,8480,8480,8480,0
20241007,150100,250333240,8480,8480,8480,8480,0
20241007,150000,250333240,8480,8480,8480,8480,4
20241007,145900,250299320,8480,8480,8480,8480,64
20241007,145800,249756600,8540,8540,8540,8540,0
20241007,145700,249756600,8540,8540,8540,8540,0
20241007,145600,249756600,8540,8460,8540,8460,940
20241007,145500,241789200,8460,8460,8460,8460,74
20241007,145400,241163160,8460,8460,8460,8460,0
20241007,145300,241163160,8460,8460,8460,8460,0
20241007,145200,241163160,8460,8460,8460,8460,68
20241007,145100,240587880,8530,8530,8530,8530,0
20241007,145000,240587880,8530,8530,8530,8530,7
20241007,144900,240528170,8520,8520,8520,8520,7
20241007,144800,240468530,8470,8510,8530,8470,331
20241007,144700,237654440,8530,8520,8530,8520,20
20241007,144600,237483860,8520,8520,8520,8520,8
20241007,144500,237415700,8520,8480,8520,8470,92
20241007,144400,236635710,8540,8530,8540,8530,28
20241007,144300,236396830,8530,8530,8530,8530,10
20241007,144200,236311530,8530,8510,8530,8510,17
20241007,144100,236166700,8460,8530,8530,8460,82
20241007,144000,235472420,8530,8530,8530,8530,15
20241007,143900,235344470,8530,8530,8530,8530,13
20241007,143800,235233580,8510,8460,8510,8460,75
20241007,143700,234598730,8530,8530,8530,8530,25
20241007,143600,234385480,8520,8520,8530,8520,32
20241007,143500,234112740,8520,8520,8520,8520,7
20241007,143400,234053100,8500,8520,8520,8450,88
20241007,143300,233308440,8520,8470,8520,8470,6
20241007,143200,233257370,8470,8470,8470,8460,45
20241007,143100,232876320,8470,8470,8470,8470,35
20241007,143000,232579870,8540,8530,8540,8530,16
20241007,142900,232443360,8530,8530,8530,8530,13
20241007,142800,232332470,8530,8530,8530,8530,12
20241007,142700,232230110,8520,8530,8530,8470,95
20241007,142600,231424270,8530,8530,8530,8530,12
20241007,142500,231321910,8540,8520,8540,8520,18
20241007,142400,231168390,8520,8470,8520,8470,75
20241007,142300,230532740,8540,8540,8540,8540,25
20241007,142200,230319240,8540,8530,8540,8530,51
20241007,142100,229883750,8530,8530,8530,8530,14
20241007,142000,229764330,8520,8530,8530,8470,99
20241007,141900,228924670,8530,8530,8530,8530,6
20241007,141800,228873490,8530,8520,8530,8520,20
20241007,141700,228703060,8520,8470,8520,8470,71
20241007,141600,228101340,8540,8530,8540,8530,27
20241007,141500,227870990,8530,8530,8530,8530,7
20241007,141400,227811280,8530,8530,8530,8530,13
20241007,141300,227700390,8510,8520,8530,8460,100
20241007,141200,226853140,8520,8520,8520,8520,11
20241007,141100,226759420,8520,8460,8520,8460,53
20241007,141000,226309760,8480,8490,8490,8480,63
20241007,140900,225775070,8540,8540,8540,8540,22
20241007,140800,225587190,8540,8540,8540,8540,32
20241007,140700,225313910,8540,8540,8540,8540,15
20241007,140600,225185810,8540,8540,8540,8490,101
20241007,140500,224327070,8490,8540,8540,8490,51
20241007,140400,223893530,8540,8540,8540,8540,25
20241007,140300,223680030,8540,8500,8540,8500,71
20241007,140200,223076330,8540,8540,8540,8540,15
20241007,140100,222948230,8540,8540,8540,8540,13
20241007,140000,222837210,8540,8530,8540,8530,15
20241007,135900,222709240,8530,8530,8530,8500,89
20241007,135800,221952290,8530,8530,8530,8530,10
20241007,135700,221866990,8540,8530,8540,8530,15
20241007,135600,221738950,8530,8480,8530,8480,78
20241007,135500,221076960,8540,8520,8540,8520,38
20241007,135400,220752710,8520,8520,8520,8520,6
20241007,135300,220701590,8520,8520,8520,8520,13
20241007,135200,220590830,8520,8520,8520,8470,99
20241007,135100,219751050,8520,8520,8520,8520,13
20241007,135000,219640290,8530,8520,8530,8520,19
20241007,134900,219478240,8520,8470,8520,8470,72
20241007,134800,218868190,8510,8520,8520,8510,16
20241007,134700,218731940,8520,8520,8520,8520,10
20241007,134600,218646740,8520,8520,8520,8520,5
20241007,134500,218604140,8530,8510,8530,8500,104
20241007,134400,217719780,8510,8510,8510,8510,8
20241007,134300,217651700,8510,8510,8510,8510,17
20241007,134200,217507030,8510,8510,8510,8510,23
20241007,134100,217311300,8530,8510,8530,8510,29
20241007,134000,217064300,8510,8510,8510,8510,9
20241007,133900,216987710,8500,8500,8500,8500,16
20241007,133800,216851710,8450,8520,8520,8450,85
20241007,133700,216132760,8520,8520,8520,8520,11
20241007,133600,216039040,8520,8520,8520,8520,24
20241007,133500,215834560,8510,8450,8510,8450,95
20241007,133400,215030120,8520,8510,8520,8510,19
20241007,133300,214868350,8510,8510,8510,8510,11
20241007,133200,214774740,8510,8510,8510,8510,7
20241007,133100,214715170,8500,8510,8510,8450,95
20241007,133000,213911340,8510,8510,8510,8510,6
20241007,132900,213860280,8500,8500,8520,8450,62
20241007,132800,213334940,8500,8450,8500,8450,74
20241007,132700,212709290,8520,8520,8520,8520,22
20241007,132600,212521850,8520,8510,8520,8510,14
20241007,132500,212402590,8510,8500,8510,8500,21
20241007,132400,212223940,8510,8510,8510,8450,99
20241007,132300,211385750,8510,8510,8510,8510,12
20241007,132200,211283630,8510,8500,8510,8500,20
20241007,132100,211113550,8450,8450,8450,8450,70
20241007,132000,210522050,8520,8520,8520,8520,16
20241007,131900,210385730,8500,8520,8520,8500,20
20241007,131800,210215530,8520,8500,8520,8500,20
20241007,131700,210045390,8500,8500,8500,8450,92
20241007,131600,209267240,8500,8500,8500,8500,5
20241007,131500,209224740,8500,8500,8500,8500,19
20241007,131400,209063240,8500,8500,8500,8500,15
20241007,131300,208935740,8520,8520,8520,8520,18
20241007,131200,208782380,8520,8520,8520,8520,15
20241007,131100,208654580,8500,8500,8500,8500,10
20241007,131000,208569580,8450,8520,8540,8450,97
20241007,130900,207747510,8540,8540,8540,8540,9
20241007,130800,207670650,8540,8530,8540,8530,25
20241007,130700,207457160,8510,8450,8510,8450,88
20241007,130600,206712420,8510,8510,8510,8510,25
20241007,130500,206499670,8510,8510,8510,8510,6
20241007,130400,206448610,8510,8510,8510,8510,15
20241007,130300,206320960,8510,8530,8530,8510,16
20241007,130200,206184640,8530,8530,8530,8530,10
20241007,130100,206099340,8530,8510,8530,8510,26
20241007,130000,205877680,8460,8460,8460,8460,69
20241007,125900,205293940,8540,8540,8540,8530,779
20241007,125800,198648830,8530,8530,8540,8530,304
20241007,125700,196053810,8540,8540,8540,8540,213
20241007,125600,194234790,8520,8540,8540,8470,91
20241007,125500,193462840,8540,8540,8540,8540,10
20241007,125400,193377440,8530,8530,8530,8530,19
20241007,125300,193215370,8520,8470,8520,8470,80
20241007,125200,192537320,8540,8520,8540,8520,21
20241007,125100,192358230,8520,8520,8520,8520,110
20241007,125000,191421030,8520,8510,8520,8510,7
20241007,124900,191361450,8510,8530,8530,8460,88
20241007,124800,190616040,8530,8530,8530,8530,7
20241007,124700,190556330,8540,8460,8540,8460,37
20241007,124600,190241720,8450,8490,8490,8450,75
20241007,124500,189606540,8440,8460,8460,8440,50
20241007,124400,189183860,8510,8540,8540,8510,253
20241007,124300,187030470,8540,8510,8540,8510,106
20241007,124200,186128230,8510,8540,8540,8510,308
20241007,124100,183506340,8540,8540,8540,8540,9
20241007,124000,183429480,8550,8550,8550,8550,24
20241007,123900,183224280,8550,8510,8550,8510,92
20241007,123800,182440920,8550,8550,8550,8550,24
20241007,123700,182235720,8550,8540,8550,8540,13
20241007,123600,182124590,8550,8540,8550,8540,10
20241007,123500,182039100,8550,8550,8550,8510,91
20241007,123400,181263930,8550,8550,8550,8550,15
20241007,123300,181135680,8550,8550,8550,8550,17
20241007,123200,180990330,8550,8510,8550,8510,84
20241007,123100,180275110,8530,8530,8530,8510,35
20241007,123000,179976880,8530,8510,8530,8510,23
20241007,122900,179781020,8500,8500,8500,8500,12
20241007,122800,179679020,8450,8520,8520,8450,91
20241007,122700,178909090,8530,8530,8530,8530,8
20241007,122600,178840850,8540,8510,8540,8510,29
20241007,122500,178593500,8510,8460,8510,8460,79
20241007,122400,177924410,8540,8520,8550,8520,54
20241007,122300,177463390,8520,8520,8520,8520,12
20241007,122200,177361150,8520,8460,8520,8460,45
20241007,122100,176978960,8510,8520,8520,8460,88
20241007,122000,176233700,8520,8520,8520,8520,5
20241007,121900,176191100,8520,8520,8520,8520,20
20241007,121800,176020700,8520,8480,8520,8470,73
20241007,121700,175401630,8550,8550,8550,8550,21
20241007,121600,175222080,8550,8530,8550,8530,15
20241007,121500,175093900,8530,8510,8530,8510,15
20241007,121400,174966130,8460,8540,8540,8460,92
20241007,121300,174186610,8530,8520,8530,8520,56
20241007,121200,173708970,8530,8520,8530,8520,23
20241007,121100,173512990,8520,8470,8520,8470,74
20241007,121000,172885710,8540,8520,8550,8520,67
20241007,120900,172313350,8520,8520,8520,8520,10
20241007,120800,172228150,8520,8520,8520,8520,14
20241007,120700,172108870,8510,8530,8540,8460,102
20241007,120600,171244010,8540,8540,8540,8540,9
20241007,120500,171167150,8540,8520,8540,8520,22
20241007,120400,170979370,8470,8470,8470,8470,0
20241007,120300,170979370,8470,8530,8540,8470,86
20241007,120200,170249900,8530,8510,8530,8510,6
20241007,120100,170198820,8510,8510,8510,8510,11
20241007,120000,170105210,8510,8530,8530,8510,64
20241007,115900,169560370,8530,8520,8530,8520,12
20241007,115800,169458050,8460,8460,8460,8460,0
20241007,115700,169458050,8460,8460,8460,8460,0
20241007,115600,169458050,8460,8500,8530,8460,594
20241007,115500,164402030,8510,8490,8510,8490,58
20241007,115400,163908590,8510,8500,8510,8500,58
20241007,115300,163415450,8500,8510,8510,8450,89
20241007,115200,162662560,8510,8510,8510,8510,15
20241007,115100,162534910,8520,8500,8520,8500,16
20241007,115000,162398830,8500,8500,8500,8500,15
20241007,114900,162271330,8450,8500,8500,8450,91
20241007,114800,161501230,8500,8500,8500,8500,11
20241007,114700,161407730,8500,8500,8500,8500,12
20241007,114600,161305730,8500,8460,8500,8450,94
20241007,114500,160510930,8460,8460,8460,8460,10
20241007,114400,160426330,8460,8460,8460,8460,24
20241007,114300,160223290,8460,8450,8460,8450,114
20241007,114200,159259850,8460,8480,8480,8460,52
20241007,114100,158819570,8480,8470,8480,8460,655
20241007,114000,153275320,8470,8480,8480,8470,21
20241007,113900,153097400,8480,8490,8490,8480,19
20241007,113800,152936180,8500,8500,8500,8500,13
20241007,113700,152825680,8500,8500,8500,8500,19
20241007,113600,152664180,8500,8500,8500,8500,5
20241007,113500,152621680,8480,8520,8520,8480,89
20241007,113400,151866440,8520,8520,8520,8520,473
20241007,113300,147836480,8520,8520,8520,8520,13
20241007,113200,147725720,8520,8520,8520,8480,98
20241007,113100,146893880,8520,8510,8520,8510,74
20241007,113000,146264020,8520,8520,8520,8510,118
20241007,112900,145258680,8520,8520,8520,8520,114
20241007,112800,144287400,8480,8520,8520,8480,90
20241007,112700,143523160,8520,8520,8520,8520,515
20241007,112600,139135360,8510,8480,8520,8480,81
20241007,112500,138448220,8510,8470,8520,8470,138
20241007,112400,137277210,8510,8490,8520,8480,285
20241007,112300,134853540,8520,8490,8520,8490,29
20241007,112200,134606550,8490,8450,8500,8450,411
20241007,112100,131117050,8450,8450,8470,8420,286
20241007,112000,128703380,8430,8380,8430,8380,9
20241007,111900,128627710,8380,8380,8380,8380,16
20241007,111800,128493630,8380,8350,8380,8350,78
20241007,111700,127842120,8300,8300,8300,8300,0
20241007,111600,127842120,8300,8300,8300,8300,0
20241007,111500,127842120,8300,8300,8300,8300,0
20241007,111400,127842120,8300,8380,8380,8300,89
20241007,111300,127101980,8330,8310,8330,8310,775
20241007,111200,120653930,8260,8310,8310,8260,75
20241007,111100,120031690,8310,8270,8310,8260,123
20241007,111000,119013630,8330,8330,8330,8330,15
20241007,110900,118888680,8330,8330,8330,8330,20
20241007,110800,118722080,8290,8280,8320,8270,820
20241007,110700,111929730,8280,8290,8330,8280,905
20241007,110600,104428450,8290,8290,8290,8290,14
20241007,110500,104312390,8290,8290,8290,8280,15
20241007,110400,104188050,8290,8340,8340,8290,675
20241007,110300,98568030,8380,8380,8380,8380,11
20241007,110200,98475850,8380,8380,8380,8380,20
20241007,110100,98308250,8380,8380,8380,8380,10
20241007,110000,98224450,8330,8380,8380,8330,80
20241007,105900,97557300,8390,8390,8390,8390,12
20241007,105800,97456620,8390,8390,8390,8390,8
20241007,105700,97389500,8390,8390,8390,8340,100
20241007,105600,96553990,8390,8370,8390,8370,61
20241007,105500,96043120,8370,8360,8370,8360,60
20241007,105400,95541330,8360,8490,8490,8360,1022
20241007,105300,86962200,8450,8450,8500,8440,476
20241007,105200,82943150,8450,8450,8450,8450,17
20241007,105100,82799500,8450,8440,8450,8440,34
20241007,105000,82512360,8450,8510,8510,8450,25
20241007,104900,82300510,8510,8510,8510,8510,12
20241007,104800,82198390,8510,8520,8520,8510,24
20241007,104700,81994030,8500,8450,8500,8450,134
20241007,104600,80861030,8450,8520,8520,8450,90
20241007,104500,80099130,8520,8520,8520,8520,7
20241007,104400,80039490,8520,8520,8520,8520,6
20241007,104300,79988370,8510,8530,8530,8460,101
20241007,104200,79132560,8530,8530,8530,8530,5
20241007,104100,79089910,8530,8520,8530,8520,11
20241007,104000,78996090,8510,8510,8510,8510,10
20241007,103900,78910990,8460,8520,8530,8460,92
20241007,103800,78130870,8500,8510,8520,8500,20
20241007,103700,77960640,8520,8520,8520,8520,8
20241007,103600,77892480,8520,8520,8520,8470,84
20241007,103500,77179980,8520,8530,8530,8520,11
20241007,103400,77086160,8530,8530,8530,8530,16
20241007,103300,76949680,8530,8480,8530,8480,9
20241007,103200,76872960,8480,8530,8530,8480,82
20241007,103100,76176690,8530,8510,8530,8510,17
20241007,103000,76031900,8510,8510,8510,8510,75
20241007,102900,75393650,8510,8450,8510,8450,96
20241007,102800,74581380,8520,8440,8520,8440,512
20241007,102700,70233940,8440,8440,8440,8440,25
20241007,102600,70022940,8440,8440,8440,8440,17
20241007,102500,69879460,8440,8450,8460,8440,27
20241007,102400,69651400,8450,8450,8450,8450,9
20241007,102300,69575350,8450,8460,8460,8450,268
20241007,102200,67308720,8470,8480,8480,8470,29
20241007,102100,67063040,8500,8500,8500,8500,14
20241007,102000,66944040,8500,8500,8500,8500,16
20241007,101900,66808040,8500,8490,8500,8490,14
20241007,101800,66689110,8500,8470,8500,8460,91
20241007,101700,65918910,8470,8470,8470,8470,12
20241007,101600,65817270,8470,8470,8470,8470,6
20241007,101500,65766450,8470,8490,8490,8470,38
20241007,101400,65444390,8500,8500,8500,8500,9
20241007,101300,65367890,8500,8490,8500,8490,18
20241007,101200,65214960,8490,8500,8500,8490,14
20241007,101100,65096010,8500,8510,8510,8460,93
20241007,101000,64308140,8510,8510,8510,8510,10
20241007,100900,64223040,8460,8520,8520,8460,217
20241007,100800,62386800,8520,8470,8520,8470,82
20241007,100700,61691710,8530,8520,8530,8520,15
20241007,100600,61563840,8520,8520,8520,8520,25
20241007,100500,61350840,8520,8520,8520,8520,10
20241007,100400,61265640,8520,8530,8530,8470,95
20241007,100300,60459700,8530,8530,8530,8530,22
20241007,100200,60272040,8530,8530,8530,8530,13
20241007,100100,60161150,8530,8480,8530,8480,94
20241007,100000,59362980,8530,8530,8530,8530,6
20241007,095900,59311800,8530,8510,8530,8510,518
20241007,095800,54903440,8480,8510,8510,8480,328
20241007,095700,52120580,8510,8550,8550,8500,248
20241007,095600,50011670,8550,8540,8560,8540,16
20241007,095500,49874790,8540,8540,8540,8540,13
20241007,095400,49763770,8540,8490,8540,8490,98
20241007,095300,48930650,8550,8550,8550,8550,6
20241007,095200,48879350,8560,8550,8560,8550,28
20241007,095100,48639700,8540,8540,8550,8540,10
20241007,095000,48554290,8540,8560,8560,8490,84
20241007,094900,47840030,8560,8560,8560,8560,7
20241007,094800,47780110,8560,8560,8560,8560,11
20241007,094700,47685950,8560,8490,8560,8490,204
20241007,094600,45946090,8550,8540,8550,8540,17
20241007,094500,45800840,8540,8530,8540,8490,123
20241007,094400,44755420,8480,8560,8560,8480,124
20241007,094300,43698330,8540,8560,8560,8490,92
20241007,094200,42915840,8560,8550,8560,8550,21
20241007,094100,42736210,8550,8550,8550,8550,9
20241007,094000,42659260,8550,8490,8550,8490,92
20241007,093900,41877350,8540,8550,8570,8540,45
20241007,093800,41492480,8550,8580,8580,8550,43
20241007,093700,41124220,8580,8580,8580,8580,17
20241007,093600,40978360,8580,8580,8580,8550,81
20241007,093500,40285340,8570,8580,8580,8570,10
20241007,093400,40199590,8570,8550,8570,8550,370
20241007,093300,37029010,8570,8560,8580,8490,146
20241007,093200,35784240,8560,8560,8560,8560,45
20241007,093100,35399040,8560,8560,8560,8560,16
20241007,093000,35262080,8560,8560,8560,8560,109
20241007,092900,34329040,8550,8550,8560,8500,414
20241007,092800,30808840,8510,8520,8570,8510,979
20241007,092700,22428560,8530,8530,8570,8530,96
20241007,092600,21609280,8570,8530,8570,8530,84
20241007,092500,20892200,8580,8580,8580,8580,8
20241007,092400,20823560,8580,8580,8580,8530,42
20241007,092300,20464350,8580,8580,8580,8580,6
20241007,092200,20412870,8580,8570,8580,8570,16
20241007,092100,20275600,8580,8580,8580,8580,12
20241007,092000,20172640,8580,8580,8580,8580,61
20241007,091900,19649260,8580,8580,8580,8580,33
20241007,091800,19366120,8580,8580,8580,8580,9
20241007,091700,19288900,8580,8570,8580,8570,23
20241007,091600,19091770,8580,8520,8580,8520,9
20241007,091500,19014730,8580,8580,8580,8580,20
20241007,091400,18843130,8570,8570,8570,8570,213
20241007,091300,17017720,8570,8570,8570,8570,53
20241007,091200,16563510,8570,8570,8570,8570,25
20241007,091100,16349260,8560,8510,8560,8510,46
20241007,091000,15955640,8550,8540,8550,8540,124
20241007,090900,14896530,8540,8520,8540,8520,105
20241007,090800,14000820,8530,8430,8540,8430,501
20241007,090700,9746210,8430,8430,8430,8430,13
20241007,090600,9636620,8430,8430,8430,8430,35
20241007,090500,9341570,8420,8410,8420,8410,18
20241007,090400,9190170,8410,8410,8410,8410,6
20241007,090300,9139710,8410,8440,8440,8370,106
20241007,090200,8251050,8450,8450,8450,8450,6
20241007,090100,8200350,8450,8400,8450,8400,224
20241007,090000,6309770,8390,8360,8390,8340,755