KissMeData/130660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203500,44754266720,13810,13810,13810,13810,30351
20241007,203400,44754266720,13810,13810,13810,13810,0
20241007,203300,44754266720,13810,13810,13810,13810,0
20241007,203200,44754266720,13810,13810,13810,13810,0
20241007,203100,44754266720,13810,13810,13810,13810,0
20241007,203000,44754266720,13810,13810,13810,13810,0
20241007,202900,44754266720,13810,13810,13810,13810,0
20241007,202800,44754266720,13810,13810,13810,13810,0
20241007,202700,44754266720,13810,13810,13810,13810,0
20241007,202600,44754266720,13810,13810,13810,13810,0
20241007,202500,44754266720,13810,13810,13810,13810,0
20241007,202400,44754266720,13810,13810,13810,13810,0
20241007,202300,44754266720,13810,13810,13810,13810,0
20241007,202200,44754266720,13810,13810,13810,13810,0
20241007,202100,44754266720,13810,13810,13810,13810,0
20241007,202000,44754266720,13810,13810,13810,13810,0
20241007,201900,44754266720,13810,13810,13810,13810,0
20241007,201800,44754266720,13810,13810,13810,13810,0
20241007,201700,44754266720,13810,13810,13810,13810,0
20241007,201600,44754266720,13810,13810,13810,13810,0
20241007,201500,44754266720,13810,13810,13810,13810,0
20241007,201400,44754266720,13810,13810,13810,13810,0
20241007,201300,44754266720,13810,13810,13810,13810,0
20241007,201200,44754266720,13810,13810,13810,13810,0
20241007,201100,44754266720,13810,13810,13810,13810,0
20241007,201000,44754266720,13810,13810,13810,13810,0
20241007,200900,44754266720,13810,13810,13810,13810,0
20241007,200800,44754266720,13810,13810,13810,13810,0
20241007,200700,44754266720,13810,13810,13810,13810,0
20241007,200600,44754266720,13810,13810,13810,13810,0
20241007,200500,44754266720,13810,13810,13810,13810,30351
20241007,200400,44754266720,13810,13810,13810,13810,0
20241007,200300,44754266720,13810,13810,13810,13810,0
20241007,200200,44754266720,13810,13810,13810,13810,0
20241007,200100,44754266720,13810,13810,13810,13810,0
20241007,200000,44754266720,13810,13810,13810,13810,0
20241007,195900,44754266720,13810,13810,13810,13810,0
20241007,195800,44754266720,13810,13810,13810,13810,0
20241007,195700,44754266720,13810,13810,13810,13810,0
20241007,195600,44754266720,13810,13810,13810,13810,0
20241007,195500,44754266720,13810,13810,13810,13810,0
20241007,195400,44754266720,13810,13810,13810,13810,0
20241007,195300,44754266720,13810,13810,13810,13810,0
20241007,195200,44754266720,13810,13810,13810,13810,0
20241007,195100,44754266720,13810,13810,13810,13810,0
20241007,195000,44754266720,13810,13810,13810,13810,0
20241007,194900,44754266720,13810,13810,13810,13810,0
20241007,194800,44754266720,13810,13810,13810,13810,0
20241007,194700,44754266720,13810,13810,13810,13810,0
20241007,194600,44754266720,13810,13810,13810,13810,0
20241007,194500,44754266720,13810,13810,13810,13810,0
20241007,194400,44754266720,13810,13810,13810,13810,0
20241007,194300,44754266720,13810,13810,13810,13810,0
20241007,194200,44754266720,13810,13810,13810,13810,0
20241007,194100,44754266720,13810,13810,13810,13810,0
20241007,194000,44754266720,13810,13810,13810,13810,0
20241007,193900,44754266720,13810,13810,13810,13810,0
20241007,193800,44754266720,13810,13810,13810,13810,0
20241007,193700,44754266720,13810,13810,13810,13810,0
20241007,193600,44754266720,13810,13810,13810,13810,0
20241007,193500,44754266720,13810,13810,13810,13810,30351
20241007,193400,44754266720,13810,13810,13810,13810,0
20241007,193300,44754266720,13810,13810,13810,13810,0
20241007,193200,44754266720,13810,13810,13810,13810,0
20241007,193100,44754266720,13810,13810,13810,13810,0
20241007,193000,44754266720,13810,13810,13810,13810,0
20241007,192900,44754266720,13810,13810,13810,13810,0
20241007,192800,44754266720,13810,13810,13810,13810,0
20241007,192700,44754266720,13810,13810,13810,13810,0
20241007,192600,44754266720,13810,13810,13810,13810,0
20241007,192500,44754266720,13810,13810,13810,13810,0
20241007,192400,44754266720,13810,13810,13810,13810,0
20241007,192300,44754266720,13810,13810,13810,13810,0
20241007,192200,44754266720,13810,13810,13810,13810,0
20241007,192100,44754266720,13810,13810,13810,13810,0
20241007,192000,44754266720,13810,13810,13810,13810,0
20241007,191900,44754266720,13810,13810,13810,13810,0
20241007,191800,44754266720,13810,13810,13810,13810,0
20241007,191700,44754266720,13810,13810,13810,13810,0
20241007,191600,44754266720,13810,13810,13810,13810,0
20241007,191500,44754266720,13810,13810,13810,13810,0
20241007,191400,44754266720,13810,13810,13810,13810,0
20241007,191300,44754266720,13810,13810,13810,13810,0
20241007,191200,44754266720,13810,13810,13810,13810,0
20241007,191100,44754266720,13810,13810,13810,13810,0
20241007,191000,44754266720,13810,13810,13810,13810,0
20241007,190900,44754266720,13810,13810,13810,13810,0
20241007,190800,44754266720,13810,13810,13810,13810,0
20241007,190700,44754266720,13810,13810,13810,13810,0
20241007,190600,44754266720,13810,13810,13810,13810,0
20241007,190500,44754266720,13810,13810,13810,13810,30351
20241007,190400,44754266720,13810,13810,13810,13810,0
20241007,190300,44754266720,13810,13810,13810,13810,0
20241007,190200,44754266720,13810,13810,13810,13810,0
20241007,190100,44754266720,13810,13810,13810,13810,0
20241007,190000,44754266720,13810,13810,13810,13810,0
20241007,185900,44754266720,13810,13810,13810,13810,0
20241007,185800,44754266720,13810,13810,13810,13810,0
20241007,185700,44754266720,13810,13810,13810,13810,0
20241007,185600,44754266720,13810,13810,13810,13810,0
20241007,185500,44754266720,13810,13810,13810,13810,0
20241007,185400,44754266720,13810,13810,13810,13810,0
20241007,185300,44754266720,13810,13810,13810,13810,0
20241007,185200,44754266720,13810,13810,13810,13810,0
20241007,185100,44754266720,13810,13810,13810,13810,0
20241007,185000,44754266720,13810,13810,13810,13810,0
20241007,184900,44754266720,13810,13810,13810,13810,0
20241007,184800,44754266720,13810,13810,13810,13810,0
20241007,184700,44754266720,13810,13810,13810,13810,0
20241007,184600,44754266720,13810,13810,13810,13810,0
20241007,184500,44754266720,13810,13810,13810,13810,0
20241007,184400,44754266720,13810,13810,13810,13810,0
20241007,184300,44754266720,13810,13810,13810,13810,0
20241007,184200,44754266720,13810,13810,13810,13810,0
20241007,184100,44754266720,13810,13810,13810,13810,0
20241007,184000,44754266720,13810,13810,13810,13810,0
20241007,183900,44754266720,13810,13810,13810,13810,0
20241007,183800,44754266720,13810,13810,13810,13810,0
20241007,183700,44754266720,13810,13810,13810,13810,0
20241007,183600,44754266720,13810,13810,13810,13810,0
20241007,183500,44754266720,13810,13810,13810,13810,30351
20241007,183400,44754266720,13810,13810,13810,13810,0
20241007,183300,44754266720,13810,13810,13810,13810,0
20241007,183200,44754266720,13810,13810,13810,13810,0
20241007,183100,44754266720,13810,13810,13810,13810,0
20241007,183000,44754266720,13810,13810,13810,13810,0
20241007,182900,44754266720,13810,13810,13810,13810,0
20241007,182800,44754266720,13810,13810,13810,13810,0
20241007,182700,44754266720,13810,13810,13810,13810,0
20241007,182600,44754266720,13810,13810,13810,13810,0
20241007,182500,44754266720,13810,13810,13810,13810,0
20241007,182400,44754266720,13810,13810,13810,13810,0
20241007,182300,44754266720,13810,13810,13810,13810,0
20241007,182200,44754266720,13810,13810,13810,13810,0
20241007,182100,44754266720,13810,13810,13810,13810,0
20241007,182000,44754266720,13810,13810,13810,13810,0
20241007,181900,44754266720,13810,13810,13810,13810,0
20241007,181800,44754266720,13810,13810,13810,13810,0
20241007,181700,44754266720,13810,13810,13810,13810,0
20241007,181600,44754266720,13810,13810,13810,13810,0
20241007,181500,44754266720,13810,13810,13810,13810,0
20241007,181400,44754266720,13810,13810,13810,13810,0
20241007,181300,44754266720,13810,13810,13810,13810,0
20241007,181200,44754266720,13810,13810,13810,13810,0
20241007,181100,44754266720,13810,13810,13810,13810,0
20241007,181000,44754266720,13810,13810,13810,13810,0
20241007,180900,44754266720,13810,13810,13810,13810,0
20241007,180800,44754266720,13810,13810,13810,13810,0
20241007,180700,44754266720,13810,13810,13810,13810,0
20241007,180600,44754266720,13810,13810,13810,13810,0
20241007,180500,44754266720,13810,13810,13810,13810,30351
20241007,180400,44754266720,13810,13810,13810,13810,0
20241007,180300,44754266720,13810,13810,13810,13810,0
20241007,180200,44754266720,13810,13810,13810,13810,0
20241007,180100,44754266720,13810,13810,13810,13810,0
20241007,180000,44754266720,13810,13810,13810,13810,0
20241007,175900,44754266720,13810,13810,13810,13810,0
20241007,175800,44754266720,13810,13810,13810,13810,0
20241007,175700,44754266720,13810,13810,13810,13810,0
20241007,175600,44754266720,13810,13810,13810,13810,0
20241007,175500,44754266720,13810,13810,13810,13810,0
20241007,175400,44754266720,13810,13810,13810,13810,0
20241007,175300,44754266720,13810,13810,13810,13810,0
20241007,175200,44754266720,13810,13810,13810,13810,0
20241007,175100,44754266720,13810,13810,13810,13810,0
20241007,175000,44754266720,13810,13810,13810,13810,0
20241007,174900,44754266720,13810,13810,13810,13810,0
20241007,174800,44754266720,13810,13810,13810,13810,0
20241007,174700,44754266720,13810,13810,13810,13810,0
20241007,174600,44754266720,13810,13810,13810,13810,0
20241007,174500,44754266720,13810,13810,13810,13810,0
20241007,174400,44754266720,13810,13810,13810,13810,0
20241007,174300,44754266720,13810,13810,13810,13810,0
20241007,174200,44754266720,13810,13810,13810,13810,0
20241007,174100,44754266720,13810,13810,13810,13810,0
20241007,174000,44754266720,13810,13810,13810,13810,0
20241007,173900,44754266720,13810,13810,13810,13810,0
20241007,173800,44754266720,13810,13810,13810,13810,0
20241007,173700,44754266720,13810,13810,13810,13810,0
20241007,173600,44754266720,13810,13810,13810,13810,0
20241007,173500,44754266720,13810,13810,13810,13810,30351
20241007,173400,44754266720,13810,13810,13810,13810,0
20241007,173300,44754266720,13810,13810,13810,13810,0
20241007,173200,44754266720,13810,13810,13810,13810,0
20241007,173100,44754266720,13810,13810,13810,13810,0
20241007,173000,44754266720,13810,13810,13810,13810,0
20241007,172900,44754266720,13810,13810,13810,13810,0
20241007,172800,44754266720,13810,13810,13810,13810,0
20241007,172700,44754266720,13810,13810,13810,13810,0
20241007,172600,44754266720,13810,13810,13810,13810,0
20241007,172500,44754266720,13810,13810,13810,13810,0
20241007,172400,44754266720,13810,13810,13810,13810,0
20241007,172300,44754266720,13810,13810,13810,13810,0
20241007,172200,44754266720,13810,13810,13810,13810,0
20241007,172100,44754266720,13810,13810,13810,13810,0
20241007,172000,44754266720,13810,13810,13810,13810,0
20241007,171900,44754266720,13810,13810,13810,13810,0
20241007,171800,44754266720,13810,13810,13810,13810,0
20241007,171700,44754266720,13810,13810,13810,13810,0
20241007,171600,44754266720,13810,13810,13810,13810,0
20241007,171500,44754266720,13810,13810,13810,13810,0
20241007,171400,44754266720,13810,13810,13810,13810,0
20241007,171300,44754266720,13810,13810,13810,13810,0
20241007,171200,44754266720,13810,13810,13810,13810,0
20241007,171100,44754266720,13810,13810,13810,13810,0
20241007,171000,44754266720,13810,13810,13810,13810,0
20241007,170900,44754266720,13810,13810,13810,13810,0
20241007,170800,44754266720,13810,13810,13810,13810,0
20241007,170700,44754266720,13810,13810,13810,13810,0
20241007,170600,44754266720,13810,13810,13810,13810,0
20241007,170500,44754266720,13810,13810,13810,13810,30351
20241007,170400,44754266720,13810,13810,13810,13810,0
20241007,170300,44754266720,13810,13810,13810,13810,0
20241007,170200,44754266720,13810,13810,13810,13810,0
20241007,170100,44754266720,13810,13810,13810,13810,0
20241007,170000,44754266720,13810,13810,13810,13810,0
20241007,165900,44754266720,13810,13810,13810,13810,0
20241007,165800,44754266720,13810,13810,13810,13810,0
20241007,165700,44754266720,13810,13810,13810,13810,0
20241007,165600,44754266720,13810,13810,13810,13810,0
20241007,165500,44754266720,13810,13810,13810,13810,0
20241007,165400,44754266720,13810,13810,13810,13810,0
20241007,165300,44754266720,13810,13810,13810,13810,0
20241007,165200,44754266720,13810,13810,13810,13810,0
20241007,165100,44754266720,13810,13810,13810,13810,0
20241007,165000,44754266720,13810,13810,13810,13810,0
20241007,164900,44754266720,13810,13810,13810,13810,0
20241007,164800,44754266720,13810,13810,13810,13810,0
20241007,164700,44754266720,13810,13810,13810,13810,0
20241007,164600,44754266720,13810,13810,13810,13810,0
20241007,164500,44754266720,13810,13810,13810,13810,0
20241007,164400,44754266720,13810,13810,13810,13810,0
20241007,164300,44754266720,13810,13810,13810,13810,0
20241007,164200,44754266720,13810,13810,13810,13810,0
20241007,164100,44754266720,13810,13810,13810,13810,0
20241007,164000,44754266720,13810,13810,13810,13810,0
20241007,163900,44754266720,13810,13810,13810,13810,0
20241007,163800,44754266720,13810,13810,13810,13810,0
20241007,163700,44754266720,13810,13810,13810,13810,0
20241007,163600,44754266720,13810,13810,13810,13810,0
20241007,163500,44754266720,13810,13810,13810,13810,30351
20241007,163400,44754266720,13810,13810,13810,13810,0
20241007,163300,44754266720,13810,13810,13810,13810,0
20241007,163200,44754266720,13810,13810,13810,13810,0
20241007,163100,44754266720,13810,13810,13810,13810,0
20241007,163000,44754266720,13810,13810,13810,13810,0
20241007,162900,44754266720,13810,13810,13810,13810,0
20241007,162800,44754266720,13810,13810,13810,13810,0
20241007,162700,44754266720,13810,13810,13810,13810,0
20241007,162600,44754266720,13810,13810,13810,13810,0
20241007,162500,44754266720,13810,13810,13810,13810,0
20241007,162400,44754266720,13810,13810,13810,13810,0
20241007,162300,44754266720,13810,13810,13810,13810,0
20241007,162200,44754266720,13810,13810,13810,13810,0
20241007,162100,44754266720,13810,13810,13810,13810,0
20241007,162000,44754266720,13810,13810,13810,13810,0
20241007,161900,44754266720,13810,13810,13810,13810,0
20241007,161800,44754266720,13810,13810,13810,13810,0
20241007,161700,44754266720,13810,13810,13810,13810,0
20241007,161600,44754266720,13810,13810,13810,13810,0
20241007,161500,44754266720,13810,13810,13810,13810,0
20241007,161400,44754266720,13810,13810,13810,13810,0
20241007,161300,44754266720,13810,13810,13810,13810,0
20241007,161200,44754266720,13810,13810,13810,13810,0
20241007,161100,44754266720,13810,13810,13810,13810,0
20241007,161000,44754266720,13810,13810,13810,13810,0
20241007,160900,44754266720,13810,13810,13810,13810,0
20241007,160800,44754266720,13810,13810,13810,13810,0
20241007,160700,44754266720,13810,13810,13810,13810,0
20241007,160600,44754266720,13810,13810,13810,13810,0
20241007,160500,44754266720,13810,13810,13810,13810,30351
20241007,160400,44754266720,13810,13810,13810,13810,0
20241007,160300,44754266720,13810,13810,13810,13810,0
20241007,160200,44754266720,13810,13810,13810,13810,0
20241007,160100,44754266720,13810,13810,13810,13810,0
20241007,160000,44754266720,13810,13810,13810,13810,0
20241007,155900,44754266720,13810,13810,13810,13810,0
20241007,155800,44754266720,13810,13810,13810,13810,0
20241007,155700,44754266720,13810,13810,13810,13810,0
20241007,155600,44754266720,13810,13810,13810,13810,0
20241007,155500,44754266720,13810,13810,13810,13810,0
20241007,155400,44754266720,13810,13810,13810,13810,0
20241007,155300,44754266720,13810,13810,13810,13810,0
20241007,155200,44754266720,13810,13810,13810,13810,0
20241007,155100,44754266720,13810,13810,13810,13810,0
20241007,155000,44754266720,13810,13810,13810,13810,0
20241007,154900,44754266720,13810,13810,13810,13810,0
20241007,154800,44754266720,13810,13810,13810,13810,0
20241007,154700,44754266720,13810,13810,13810,13810,0
20241007,154600,44754266720,13810,13810,13810,13810,0
20241007,154500,44754266720,13810,13810,13810,13810,0
20241007,154400,44754266720,13810,13810,13810,13810,0
20241007,154300,44754266720,13810,13810,13810,13810,0
20241007,154200,44754266720,13810,13810,13810,13810,0
20241007,154100,44754266720,13810,13810,13810,13810,0
20241007,154000,44754266720,13810,13810,13810,13810,0
20241007,153900,44754266720,13810,13810,13810,13810,0
20241007,153800,44754266720,13810,13810,13810,13810,0
20241007,153700,44754266720,13810,13810,13810,13810,0
20241007,153600,44754266720,13810,13810,13810,13810,0
20241007,153500,44754266720,13810,13810,13810,13810,30351
20241007,153400,44754266720,13810,13810,13810,13810,0
20241007,153300,44754266720,13810,13810,13810,13810,0
20241007,153200,44754266720,13810,13810,13810,13810,0
20241007,153100,44754266720,13810,13810,13810,13810,0
20241007,153000,44754266720,13810,13810,13810,13810,30351
20241007,152900,44335119410,13730,13730,13730,13730,0
20241007,152800,44335119410,13730,13730,13730,13730,0
20241007,152700,44335119410,13730,13730,13730,13730,0
20241007,152600,44335119410,13730,13730,13730,13730,0
20241007,152500,44335119410,13730,13730,13730,13730,0
20241007,152400,44335119410,13730,13730,13730,13730,0
20241007,152300,44335119410,13730,13730,13730,13730,0
20241007,152200,44335119410,13730,13730,13730,13730,0
20241007,152100,44335119410,13730,13730,13730,13730,0
20241007,152000,44335119410,13730,13730,13730,13730,0
20241007,151900,44335119410,13730,13740,13740,13700,13428
20241007,151800,44150970430,13730,13730,13740,13730,3063
20241007,151700,44108908390,13730,13730,13740,13720,2928
20241007,151600,44068713840,13730,13720,13740,13710,1345
20241007,151500,44050252950,13730,13710,13740,13700,1204
20241007,151400,44033735850,13710,13750,13750,13700,9660
20241007,151300,43901255690,13740,13760,13760,13740,987
20241007,151200,43887692100,13760,13770,13770,13740,3824
20241007,151100,43835103360,13770,13780,13780,13750,1520
20241007,151000,43814178960,13780,13760,13780,13750,2920
20241007,150900,43773996150,13750,13750,13760,13750,1064
20241007,150800,43759365280,13760,13740,13770,13740,2975
20241007,150700,43718459850,13740,13730,13750,13720,1536
20241007,150600,43697365350,13730,13720,13740,13720,1639
20241007,150500,43674863350,13730,13720,13740,13710,6071
20241007,150400,43591559610,13720,13720,13730,13720,2621
20241007,150300,43555599110,13720,13720,13740,13710,4501
20241007,150200,43493833960,13740,13730,13740,13720,6159
20241007,150100,43409292580,13730,13760,13760,13730,6168
20241007,150000,43324533620,13760,13750,13760,13750,2444
20241007,145900,43290921970,13750,13750,13770,13740,1519
20241007,145800,43270032600,13750,13750,13770,13740,1590
20241007,145700,43248178460,13740,13810,13810,13740,13994
20241007,145600,43055686950,13790,13800,13800,13790,1869
20241007,145500,43029904400,13800,13820,13820,13800,986
20241007,145400,43016291620,13820,13790,13820,13790,2248
20241007,145300,42985276720,13800,13790,13800,13770,5487
20241007,145200,42909654900,13790,13810,13810,13790,944
20241007,145100,42896626800,13780,13810,13820,13780,8650
20241007,145000,42777322250,13810,13840,13840,13810,2809
20241007,144900,42738495380,13840,13840,13850,13840,1192
20241007,144800,42721997600,13840,13850,13850,13840,2111
20241007,144700,42692773490,13840,13850,13850,13830,1159
20241007,144600,42676733130,13850,13850,13850,13840,781
20241007,144500,42665917790,13850,13830,13850,13820,2648
20241007,144400,42629300640,13820,13810,13830,13810,620
20241007,144300,42620732860,13810,13820,13830,13800,911
20241007,144200,42608152510,13820,13800,13820,13790,969
20241007,144100,42594775770,13800,13800,13810,13790,1206
20241007,144000,42578131480,13830,13810,13830,13800,266
20241007,143900,42574458970,13840,13840,13850,13800,2714
20241007,143800,42536954870,13830,13810,13830,13800,646
20241007,143700,42528028920,13800,13800,13800,13790,632
20241007,143600,42519308900,13790,13800,13840,13790,2323
20241007,143500,42487259130,13800,13820,13840,13800,3328
20241007,143400,42441309090,13820,13830,13840,13820,1714
20241007,143300,42417606720,13830,13840,13840,13830,2097
20241007,143200,42388604260,13840,13830,13840,13830,976
20241007,143100,42375100140,13830,13850,13850,13830,1163
20241007,143000,42359010620,13850,13840,13850,13820,1797
20241007,142900,42334135700,13840,13850,13860,13830,2292
20241007,142800,42302408850,13850,13840,13870,13840,3082
20241007,142700,42259721780,13840,13840,13840,13840,462
20241007,142600,42253327700,13840,13790,13840,13790,874
20241007,142500,42241242140,13810,13770,13810,13760,3986
20241007,142400,42186347660,13760,13760,13770,13760,2300
20241007,142300,42154684820,13770,13780,13790,13760,3122
20241007,142200,42111692770,13780,13790,13800,13780,2154
20241007,142100,42081994190,13790,13780,13800,13770,8994
20241007,142000,41958087230,13780,13800,13810,13770,998
20241007,141900,41944335600,13800,13810,13810,13770,2282
20241007,141800,41912874350,13820,13810,13830,13770,4570
20241007,141700,41849879140,13800,13840,13850,13800,4042
20241007,141600,41793963660,13850,13870,13880,13850,9562
20241007,141500,41661437940,13860,13860,13880,13860,4283
20241007,141400,41602043480,13860,13870,13870,13850,3402
20241007,141300,41554883390,13870,13840,13870,13840,4498
20241007,141200,41492588190,13830,13820,13830,13800,1289
20241007,141100,41474772450,13820,13770,13820,13770,1086
20241007,141000,41459808310,13780,13800,13800,13780,1583
20241007,140900,41437990810,13800,13810,13810,13780,1712
20241007,140800,41414386010,13800,13800,13810,13790,622
20241007,140700,41405802260,13800,13780,13800,13770,1902
20241007,140600,41379600170,13770,13770,13790,13770,1094
20241007,140500,41364528880,13780,13790,13790,13770,1573
20241007,140400,41342859040,13790,13810,13830,13780,841
20241007,140300,41331266690,13780,13830,13830,13780,10210
20241007,140200,41190398400,13840,13790,13840,13780,4307
20241007,140100,41130884510,13770,13830,13840,13760,4656
20241007,140000,41066611300,13830,13850,13850,13830,1494
20241007,135900,41045937750,13830,13840,13860,13830,3573
20241007,135800,40996478320,13840,13800,13850,13800,5271
20241007,135700,40923566970,13780,13750,13790,13750,2216
20241007,135600,40893050910,13760,13750,13770,13730,4897
20241007,135500,40825706870,13740,13730,13770,13720,3550
20241007,135400,40776900860,13770,13740,13770,13700,16437
20241007,135300,40551344980,13740,13800,13800,13740,11283
20241007,135200,40396151370,13760,13790,13810,13760,7971
20241007,135100,40286352100,13800,13830,13840,13800,6584
20241007,135000,40195440140,13840,13830,13840,13820,1804
20241007,134900,40170487490,13820,13840,13850,13820,2625
20241007,134800,40134170590,13850,13850,13860,13830,2421
20241007,134700,40100651750,13860,13880,13910,13840,5978
20241007,134600,40017745140,13910,13860,13920,13850,11026
20241007,134500,39864592440,13850,13800,13870,13800,7166
20241007,134400,39765427020,13800,13820,13850,13800,1709
20241007,134300,39741828360,13820,13820,13850,13770,8300
20241007,134200,39627297910,13820,13870,13870,13820,7954
20241007,134100,39517149980,13870,13790,13870,13780,10982
20241007,134000,39365534720,13790,13830,13830,13790,3977
20241007,133900,39310632130,13830,13850,13860,13820,2124
20241007,133800,39281236240,13850,13820,13870,13820,3883
20241007,133700,39227473800,13820,13770,13840,13760,3135
20241007,133600,39184222340,13770,13850,13860,13760,9593
20241007,133500,39051875610,13850,13880,13890,13840,7423
20241007,133400,38948920260,13880,13840,13890,13820,14133
20241007,133300,38753059630,13830,13840,13840,13800,11423
20241007,133200,38595275470,13840,13830,13850,13830,5404
20241007,133100,38520520240,13820,13780,13830,13780,9033
20241007,133000,38395811030,13780,13800,13800,13750,15530
20241007,132900,38181914400,13800,13850,13860,13790,15066
20241007,132800,37973694360,13860,13850,13890,13850,10014
20241007,132700,37834811730,13860,13810,13870,13800,11118
20241007,132600,37680964470,13820,13850,13860,13770,38430
20241007,132500,37150111880,13850,13940,13960,13830,40827
20241007,132400,36583003900,13930,13970,13970,13920,10393
20241007,132300,36438123510,13960,13970,13980,13950,4849
20241007,132200,36370396250,13950,13990,13990,13910,18432
20241007,132100,36113397870,13970,13980,14020,13970,11996
20241007,132000,35945530520,13970,13920,14020,13900,17945
20241007,131900,35694943440,13900,14060,14060,13900,63964
20241007,131800,34801700400,14060,14050,14080,14010,22944
20241007,131700,34479520940,14040,14030,14050,14010,20344
20241007,131600,34194195390,14030,14090,14120,14010,34330
20241007,131500,33711789590,14090,14170,14170,14050,44139
20241007,131400,33089441480,14160,14170,14230,14160,23996
20241007,131300,32749096750,14170,14240,14260,14150,30305
20241007,131200,32319253950,14250,14240,14300,14220,24059
20241007,131100,31976346810,14240,14300,14330,14240,38717
20241007,131000,31423340960,14310,14410,14420,14280,43357
20241007,130900,30801161190,14420,14270,14460,14260,97275
20241007,130800,29401039610,14270,14290,14350,14230,58868
20241007,130700,28560573620,14290,14340,14340,14250,36042
20241007,130600,28045736640,14280,14390,14390,14270,62997
20241007,130500,27143771420,14390,14130,14390,14130,90265
20241007,130400,25855272500,14130,14110,14250,14060,48824
20241007,130300,25164348270,14110,14070,14160,14050,43405
20241007,130200,24551852510,14070,14070,14170,14010,67811
20241007,130100,23597441130,14070,14280,14300,14070,87337
20241007,130000,22361080480,14280,14280,14410,14230,72632
20241007,125900,21319596930,14280,14480,14480,14200,78907
20241007,125800,20188684630,14480,14400,14590,14360,110989
20241007,125700,18582729300,14400,14650,14800,14200,310548
20241007,125600,14060702470,14620,14660,14660,14470,209373
20241007,125500,10997756090,14670,14670,14670,14670,0
20241007,125400,10997756090,14670,14410,14670,14410,114160
20241007,125300,9336714650,14430,14210,14450,14100,168024
20241007,125200,6933381810,14240,13910,14300,13760,216989
20241007,125100,3866704710,13880,13390,13980,13360,85965
20241007,125000,2686064670,13390,13310,13390,13300,9969
20241007,124900,2553005200,13300,13310,13310,13300,415
20241007,124800,2547484830,13310,13320,13320,13310,92
20241007,124700,2546260300,13320,13310,13320,13310,187
20241007,124600,2543769470,13320,13320,13320,13320,10
20241007,124500,2543636270,13320,13300,13320,13300,527
20241007,124400,2536621710,13300,13300,13300,13290,9
20241007,124300,2536502040,13310,13290,13310,13290,262
20241007,124200,2533020030,13310,13310,13310,13290,259
20241007,124100,2529574140,13310,13290,13310,13290,611
20241007,124000,2521445090,13290,13290,13290,13290,339
20241007,123900,2516939780,13290,13280,13290,13280,85
20241007,123800,2515810150,13290,13290,13290,13290,1
20241007,123700,2515796860,13290,13300,13300,13290,337
20241007,123600,2511318120,13300,13310,13310,13300,205
20241007,123500,2508591000,13310,13310,13310,13300,164
20241007,123400,2506408260,13300,13300,13300,13300,620
20241007,123300,2498162260,13300,13300,13300,13300,37
20241007,123200,2497670160,13300,13310,13320,13300,963
20241007,123100,2484861020,13310,13310,13310,13310,81
20241007,123000,2483782910,13310,13300,13310,13300,226
20241007,122900,2480774860,13300,13300,13320,13300,287
20241007,122800,2476957550,13300,13300,13300,13300,240
20241007,122700,2473765550,13300,13310,13310,13300,1077
20241007,122600,2459431180,13320,13330,13330,13310,1394
20241007,122500,2440861790,13320,13320,13330,13320,6768
20241007,122400,2350647520,13330,13290,13330,13290,4516
20241007,122300,2290567670,13280,13280,13280,13280,72
20241007,122200,2289611510,13290,13290,13290,13280,829
20241007,122100,2278596050,13290,13290,13290,13280,642
20241007,122000,2270063880,13290,13270,13290,13270,1494
20241007,121900,2250233100,13270,13270,13270,13270,374
20241007,121800,2245270120,13270,13270,13270,13250,210
20241007,121700,2242486580,13270,13270,13280,13270,442
20241007,121600,2236618240,13270,13270,13270,13260,376
20241007,121500,2231628820,13270,13270,13270,13260,32
20241007,121400,2231204380,13270,13270,13280,13260,105
20241007,121300,2229810550,13260,13260,13280,13260,99
20241007,121200,2228497400,13270,13270,13280,13260,623
20241007,121100,2220229450,13270,13280,13280,13270,558
20241007,121000,2212819290,13280,13260,13280,13260,794
20241007,120900,2202281350,13260,13270,13270,13260,410
20241007,120800,2196841750,13260,13250,13260,13250,372
20241007,120700,2191909230,13260,13270,13270,13260,151
20241007,120600,2189906370,13270,13250,13270,13230,1293
20241007,120500,2172763710,13230,13240,13250,13230,126
20241007,120400,2171094550,13240,13240,13240,13240,101
20241007,120300,2169757310,13230,13240,13240,13230,101
20241007,120200,2168420800,13230,13260,13260,13230,70
20241007,120100,2167493170,13230,13260,13260,13230,61
20241007,120000,2166685960,13260,13250,13260,13230,211
20241007,115900,2163890440,13250,13250,13250,13250,309
20241007,115800,2159796190,13250,13250,13250,13250,79
20241007,115700,2158749440,13250,13260,13260,13250,2
20241007,115600,2158722930,13260,13250,13260,13250,12
20241007,115500,2158563920,13220,13250,13260,13220,1516
20241007,115400,2138489910,13250,13220,13250,13220,363
20241007,115300,2133684480,13220,13220,13220,13220,18
20241007,115200,2133446520,13220,13220,13220,13220,83
20241007,115100,2132349260,13220,13220,13230,13220,614
20241007,115000,2124232170,13220,13220,13230,13220,393
20241007,114900,2119034710,13220,13230,13230,13220,488
20241007,114800,2112583340,13220,13220,13220,13220,5
20241007,114700,2112517240,13230,13220,13230,13220,3
20241007,114600,2112477560,13220,13220,13230,13220,168
20241007,114500,2110255470,13220,13220,13220,13220,24
20241007,114400,2109938190,13220,13230,13230,13220,434
20241007,114300,2104197210,13230,13230,13230,13230,11
20241007,114200,2104051680,13240,13220,13240,13220,106
20241007,114100,2102650300,13210,13230,13240,13210,129
20241007,114000,2100943520,13230,13230,13230,13230,19
20241007,113900,2100692150,13230,13220,13230,13220,654
20241007,113800,2092045910,13220,13230,13230,13220,80
20241007,113700,2090987710,13210,13210,13210,13210,23
20241007,113600,2090683880,13210,13210,13210,13210,3
20241007,113500,2090644250,13210,13210,13210,13210,2
20241007,113400,2090617830,13210,13210,13210,13210,0
20241007,113300,2090617830,13210,13240,13240,13210,14
20241007,113200,2090432530,13210,13220,13220,13210,81
20241007,113100,2089362220,13210,13220,13230,13210,469
20241007,113000,2083160950,13220,13200,13220,13200,370
20241007,112900,2078274020,13200,13210,13210,13200,242
20241007,112800,2075079200,13210,13210,13220,13210,26
20241007,112700,2074735710,13210,13210,13220,13210,138
20241007,112600,2072912720,13210,13210,13210,13210,35
20241007,112500,2072450370,13210,13220,13220,13210,1646
20241007,112400,2050706660,13220,13220,13220,13220,33
20241007,112300,2050270400,13210,13220,13220,13210,81
20241007,112200,2049200380,13220,13220,13230,13220,705
20241007,112100,2039880140,13220,13220,13220,13220,153
20241007,112000,2037857480,13230,13230,13230,13230,93
20241007,111900,2036627090,13230,13230,13230,13220,95
20241007,111800,2035370680,13220,13220,13220,13220,584
20241007,111700,2027650200,13220,13240,13240,13220,567
20241007,111600,2020151750,13240,13240,13240,13240,12
20241007,111500,2019992870,13240,13240,13240,13240,11
20241007,111400,2019847230,13240,13240,13240,13240,78
20241007,111300,2018814510,13240,13240,13240,13240,501
20241007,111200,2012181270,13240,13230,13240,13230,182
20241007,111100,2009773220,13230,13230,13230,13230,651
20241007,111000,2001160490,13230,13230,13230,13230,1
20241007,110900,2001147260,13230,13230,13230,13230,128
20241007,110800,1999453820,13230,13220,13240,13220,637
20241007,110700,1991032550,13220,13220,13220,13220,28
20241007,110600,1990662390,13240,13240,13240,13230,166
20241007,110500,1988465310,13230,13230,13230,13230,429
20241007,110400,1982789640,13240,13250,13250,13240,466
20241007,110300,1976619790,13240,13240,13240,13240,233
20241007,110200,1973534870,13240,13240,13240,13240,1
20241007,110100,1973521630,13240,13240,13240,13240,43
20241007,110000,1972952310,13250,13250,13250,13240,46
20241007,105900,1972342840,13240,13240,13240,13240,61
20241007,105800,1971535200,13230,13240,13270,13230,1031
20241007,105700,1957857670,13240,13240,13240,13240,3
20241007,105600,1957817950,13240,13240,13240,13240,101
20241007,105500,1956480710,13240,13230,13240,13230,19
20241007,105400,1956229190,13240,13240,13240,13240,185
20241007,105300,1953779790,13230,13250,13250,13220,191
20241007,105200,1951251870,13250,13230,13250,13230,52
20241007,105100,1950563870,13230,13230,13230,13230,95
20241007,105000,1949307020,13230,13240,13240,13230,459
20241007,104900,1943230030,13240,13240,13240,13240,10
20241007,104800,1943097630,13240,13250,13250,13240,29
20241007,104700,1942713610,13240,13240,13240,13240,372
20241007,104600,1937788330,13240,13240,13240,13220,1328
20241007,104500,1920208710,13240,13240,13240,13240,494
20241007,104400,1913668150,13230,13220,13230,13220,587
20241007,104300,1905903010,13230,13220,13240,13220,946
20241007,104200,1893395120,13220,13230,13230,13220,1432
20241007,104100,1874449780,13240,13240,13240,13230,58
20241007,104000,1873682380,13240,13230,13240,13230,340
20241007,103900,1869184040,13240,13250,13260,13240,3345
20241007,103800,1824895020,13240,13260,13260,13240,111
20241007,103700,1823424120,13260,13260,13260,13260,0
20241007,103600,1823424120,13260,13270,13270,13260,1246
20241007,103500,1806901750,13270,13270,13270,13270,735
20241007,103400,1797148300,13270,13270,13270,13270,113
20241007,103300,1795648790,13270,13270,13270,13270,87
20241007,103200,1794494300,13270,13260,13270,13260,310
20241007,103100,1790382090,13260,13260,13260,13250,651
20241007,103000,1781752840,13250,13250,13250,13250,157
20241007,102900,1779672590,13250,13260,13260,13250,285
20241007,102800,1775895590,13260,13250,13260,13240,224
20241007,102700,1772927000,13240,13260,13260,13240,4860
20241007,102600,1708565610,13260,13250,13260,13250,613
20241007,102500,1700442240,13250,13250,13250,13250,139
20241007,102400,1698600490,13250,13270,13270,13250,503
20241007,102300,1691929670,13270,13280,13290,13270,522
20241007,102200,1684995860,13280,13260,13280,13250,2537
20241007,102100,1651336560,13260,13260,13260,13250,68
20241007,102000,1650434900,13240,13250,13250,13240,512
20241007,101900,1643651860,13250,13240,13250,13240,100
20241007,101800,1642327780,13240,13220,13240,13220,708
20241007,101700,1632961190,13230,13230,13240,13220,2116
20241007,101600,1604968540,13240,13250,13260,13240,850
20241007,101500,1593712570,13240,13240,13240,13240,50
20241007,101400,1593050570,13240,13270,13270,13240,481
20241007,101300,1586681600,13250,13270,13270,13250,315
20241007,101200,1582507790,13250,13240,13270,13240,1543
20241007,101100,1562057220,13240,13270,13270,13240,425
20241007,101000,1556426010,13270,13270,13270,13270,24
20241007,100900,1556107530,13270,13260,13270,13220,621
20241007,100800,1547868840,13250,13220,13250,13210,254
20241007,100700,1544506830,13200,13200,13230,13200,712
20241007,100600,1535108370,13200,13210,13210,13200,376
20241007,100500,1530142970,13210,13210,13220,13210,20
20241007,100400,1529878660,13210,13210,13210,13210,71
20241007,100300,1528940750,13220,13200,13230,13180,1310
20241007,100200,1511648810,13200,13220,13220,13200,1240
20241007,100100,1495268430,13230,13210,13230,13210,15
20241007,100000,1495070200,13210,13250,13270,13210,1622
20241007,095900,1473606400,13240,13270,13270,13240,280
20241007,095800,1469898900,13270,13250,13270,13250,554
20241007,095700,1462553530,13240,13230,13260,13230,1439
20241007,095600,1443492850,13250,13240,13260,13240,1064
20241007,095500,1429394110,13230,13220,13240,13220,1092
20241007,095400,1414948840,13220,13220,13220,13220,234
20241007,095300,1411855360,13230,13240,13240,13220,111
20241007,095200,1410387010,13210,13230,13240,13210,2761
20241007,095100,1373835810,13230,13230,13230,13220,1379
20241007,095000,1355595650,13230,13230,13240,13230,298
20241007,094900,1351653010,13230,13230,13230,13230,184
20241007,094800,1349218690,13200,13200,13230,13200,41
20241007,094700,1348677460,13200,13200,13200,13190,1711
20241007,094600,1326104260,13210,13220,13220,13200,534
20241007,094500,1319047530,13220,13220,13240,13220,739
20241007,094400,1309273070,13220,13170,13220,13160,1640
20241007,094300,1287633750,13160,13150,13160,13140,720
20241007,094200,1278165580,13140,13140,13150,13140,497
20241007,094100,1271634990,13140,13140,13140,13130,587
20241007,094000,1263923790,13130,13140,13140,13130,525
20241007,093900,1257029510,13140,13130,13140,13130,768
20241007,093800,1246940510,13130,13140,13150,13130,1518
20241007,093700,1227002630,13140,13140,13150,13130,1173
20241007,093600,1211591900,13140,13150,13150,13140,486
20241007,093500,1205204380,13150,13130,13150,13130,433
20241007,093400,1199518430,13130,13130,13130,13120,1925
20241007,093300,1174251240,13130,13160,13160,13130,1507
20241007,093200,1154451940,13160,13160,13160,13140,693
20241007,093100,1145337560,13170,13150,13170,13150,568
20241007,093000,1137859880,13150,13150,13160,13140,369
20241007,092900,1133008880,13180,13190,13190,13180,38
20241007,092800,1132508030,13190,13190,13190,13130,129
20241007,092700,1130809080,13130,13150,13200,13120,4567
20241007,092600,1070774090,13170,13160,13180,13160,159
20241007,092500,1068681330,13180,13160,13180,13150,1390
20241007,092400,1050396330,13150,13170,13190,13150,2997
20241007,092300,1010967240,13190,13160,13190,13160,1210
20241007,092200,995043540,13160,13200,13200,13160,6740
20241007,092100,906197950,13200,13200,13210,13200,3156
20241007,092000,864537520,13200,13230,13230,13200,2824
20241007,091900,827220460,13250,13250,13260,13230,578
20241007,091800,819561970,13250,13260,13260,13220,637
20241007,091700,811131270,13240,13240,13280,13230,447
20241007,091600,805208060,13240,13230,13240,13210,2261
20241007,091500,775301170,13230,13270,13280,13220,789
20241007,091400,764855160,13290,13200,13300,13190,3246
20241007,091300,721879320,13190,13190,13200,13190,650
20241007,091200,713304480,13190,13190,13200,13190,576
20241007,091100,705703500,13190,13200,13200,13170,597
20241007,091000,697826390,13200,13200,13200,13180,3390
20241007,090900,653121160,13200,13170,13210,13170,1684
20241007,090800,630907670,13180,13160,13180,13150,3022
20241007,090700,591126100,13160,13130,13160,13120,567
20241007,090600,583675220,13130,13110,13130,13110,1163
20241007,090500,568420730,13110,13160,13160,13110,2872
20241007,090400,530742470,13150,13130,13180,13120,656
20241007,090300,522117250,13120,13200,13230,13120,7366
20241007,090200,425022830,13200,13290,13290,13190,14892
20241007,090100,227919250,13300,13300,13310,13270,2570
20241007,090000,193771280,13250,13340,13340,13240,14405