KissMeData/042670/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193300,8058468870,7520,7520,7520,7520,26511
20241007,193200,8058468870,7520,7520,7520,7520,0
20241007,193100,8058468870,7520,7520,7520,7520,0
20241007,193000,8058468870,7520,7520,7520,7520,0
20241007,192900,8058468870,7520,7520,7520,7520,0
20241007,192800,8058468870,7520,7520,7520,7520,0
20241007,192700,8058468870,7520,7520,7520,7520,0
20241007,192600,8058468870,7520,7520,7520,7520,0
20241007,192500,8058468870,7520,7520,7520,7520,0
20241007,192400,8058468870,7520,7520,7520,7520,0
20241007,192300,8058468870,7520,7520,7520,7520,0
20241007,192200,8058468870,7520,7520,7520,7520,0
20241007,192100,8058468870,7520,7520,7520,7520,0
20241007,192000,8058468870,7520,7520,7520,7520,0
20241007,191900,8058468870,7520,7520,7520,7520,0
20241007,191800,8058468870,7520,7520,7520,7520,0
20241007,191700,8058468870,7520,7520,7520,7520,0
20241007,191600,8058468870,7520,7520,7520,7520,0
20241007,191500,8058468870,7520,7520,7520,7520,0
20241007,191400,8058468870,7520,7520,7520,7520,0
20241007,191300,8058468870,7520,7520,7520,7520,0
20241007,191200,8058468870,7520,7520,7520,7520,0
20241007,191100,8058468870,7520,7520,7520,7520,0
20241007,191000,8058468870,7520,7520,7520,7520,0
20241007,190900,8058468870,7520,7520,7520,7520,0
20241007,190800,8058468870,7520,7520,7520,7520,0
20241007,190700,8058468870,7520,7520,7520,7520,0
20241007,190600,8058468870,7520,7520,7520,7520,0
20241007,190500,8058468870,7520,7520,7520,7520,0
20241007,190400,8058468870,7520,7520,7520,7520,0
20241007,190300,8058468870,7520,7520,7520,7520,26511
20241007,190200,8058468870,7520,7520,7520,7520,0
20241007,190100,8058468870,7520,7520,7520,7520,0
20241007,190000,8058468870,7520,7520,7520,7520,0
20241007,185900,8058468870,7520,7520,7520,7520,0
20241007,185800,8058468870,7520,7520,7520,7520,0
20241007,185700,8058468870,7520,7520,7520,7520,0
20241007,185600,8058468870,7520,7520,7520,7520,0
20241007,185500,8058468870,7520,7520,7520,7520,0
20241007,185400,8058468870,7520,7520,7520,7520,0
20241007,185300,8058468870,7520,7520,7520,7520,0
20241007,185200,8058468870,7520,7520,7520,7520,0
20241007,185100,8058468870,7520,7520,7520,7520,0
20241007,185000,8058468870,7520,7520,7520,7520,0
20241007,184900,8058468870,7520,7520,7520,7520,0
20241007,184800,8058468870,7520,7520,7520,7520,0
20241007,184700,8058468870,7520,7520,7520,7520,0
20241007,184600,8058468870,7520,7520,7520,7520,0
20241007,184500,8058468870,7520,7520,7520,7520,0
20241007,184400,8058468870,7520,7520,7520,7520,0
20241007,184300,8058468870,7520,7520,7520,7520,0
20241007,184200,8058468870,7520,7520,7520,7520,0
20241007,184100,8058468870,7520,7520,7520,7520,0
20241007,184000,8058468870,7520,7520,7520,7520,0
20241007,183900,8058468870,7520,7520,7520,7520,0
20241007,183800,8058468870,7520,7520,7520,7520,0
20241007,183700,8058468870,7520,7520,7520,7520,0
20241007,183600,8058468870,7520,7520,7520,7520,0
20241007,183500,8058468870,7520,7520,7520,7520,0
20241007,183400,8058468870,7520,7520,7520,7520,0
20241007,183300,8058468870,7520,7520,7520,7520,26511
20241007,183200,8058468870,7520,7520,7520,7520,0
20241007,183100,8058468870,7520,7520,7520,7520,0
20241007,183000,8058468870,7520,7520,7520,7520,0
20241007,182900,8058468870,7520,7520,7520,7520,0
20241007,182800,8058468870,7520,7520,7520,7520,0
20241007,182700,8058468870,7520,7520,7520,7520,0
20241007,182600,8058468870,7520,7520,7520,7520,0
20241007,182500,8058468870,7520,7520,7520,7520,0
20241007,182400,8058468870,7520,7520,7520,7520,0
20241007,182300,8058468870,7520,7520,7520,7520,0
20241007,182200,8058468870,7520,7520,7520,7520,0
20241007,182100,8058468870,7520,7520,7520,7520,0
20241007,182000,8058468870,7520,7520,7520,7520,0
20241007,181900,8058468870,7520,7520,7520,7520,0
20241007,181800,8058468870,7520,7520,7520,7520,0
20241007,181700,8058468870,7520,7520,7520,7520,0
20241007,181600,8058468870,7520,7520,7520,7520,0
20241007,181500,8058468870,7520,7520,7520,7520,0
20241007,181400,8058468870,7520,7520,7520,7520,0
20241007,181300,8058468870,7520,7520,7520,7520,0
20241007,181200,8058468870,7520,7520,7520,7520,0
20241007,181100,8058468870,7520,7520,7520,7520,0
20241007,181000,8058468870,7520,7520,7520,7520,0
20241007,180900,8058468870,7520,7520,7520,7520,0
20241007,180800,8058468870,7520,7520,7520,7520,0
20241007,180700,8058468870,7520,7520,7520,7520,0
20241007,180600,8058468870,7520,7520,7520,7520,0
20241007,180500,8058468870,7520,7520,7520,7520,0
20241007,180400,8058468870,7520,7520,7520,7520,0
20241007,180300,8058468870,7520,7520,7520,7520,26511
20241007,180200,8058468870,7520,7520,7520,7520,0
20241007,180100,8058468870,7520,7520,7520,7520,0
20241007,180000,8058468870,7520,7520,7520,7520,0
20241007,175900,8058468870,7520,7520,7520,7520,0
20241007,175800,8058468870,7520,7520,7520,7520,0
20241007,175700,8058468870,7520,7520,7520,7520,0
20241007,175600,8058468870,7520,7520,7520,7520,0
20241007,175500,8058468870,7520,7520,7520,7520,0
20241007,175400,8058468870,7520,7520,7520,7520,0
20241007,175300,8058468870,7520,7520,7520,7520,0
20241007,175200,8058468870,7520,7520,7520,7520,0
20241007,175100,8058468870,7520,7520,7520,7520,0
20241007,175000,8058468870,7520,7520,7520,7520,0
20241007,174900,8058468870,7520,7520,7520,7520,0
20241007,174800,8058468870,7520,7520,7520,7520,0
20241007,174700,8058468870,7520,7520,7520,7520,0
20241007,174600,8058468870,7520,7520,7520,7520,0
20241007,174500,8058468870,7520,7520,7520,7520,0
20241007,174400,8058468870,7520,7520,7520,7520,0
20241007,174300,8058468870,7520,7520,7520,7520,0
20241007,174200,8058468870,7520,7520,7520,7520,0
20241007,174100,8058468870,7520,7520,7520,7520,0
20241007,174000,8058468870,7520,7520,7520,7520,0
20241007,173900,8058468870,7520,7520,7520,7520,0
20241007,173800,8058468870,7520,7520,7520,7520,0
20241007,173700,8058468870,7520,7520,7520,7520,0
20241007,173600,8058468870,7520,7520,7520,7520,0
20241007,173500,8058468870,7520,7520,7520,7520,0
20241007,173400,8058468870,7520,7520,7520,7520,0
20241007,173300,8058468870,7520,7520,7520,7520,26511
20241007,173200,8058468870,7520,7520,7520,7520,0
20241007,173100,8058468870,7520,7520,7520,7520,0
20241007,173000,8058468870,7520,7520,7520,7520,0
20241007,172900,8058468870,7520,7520,7520,7520,0
20241007,172800,8058468870,7520,7520,7520,7520,0
20241007,172700,8058468870,7520,7520,7520,7520,0
20241007,172600,8058468870,7520,7520,7520,7520,0
20241007,172500,8058468870,7520,7520,7520,7520,0
20241007,172400,8058468870,7520,7520,7520,7520,0
20241007,172300,8058468870,7520,7520,7520,7520,0
20241007,172200,8058468870,7520,7520,7520,7520,0
20241007,172100,8058468870,7520,7520,7520,7520,0
20241007,172000,8058468870,7520,7520,7520,7520,0
20241007,171900,8058468870,7520,7520,7520,7520,0
20241007,171800,8058468870,7520,7520,7520,7520,0
20241007,171700,8058468870,7520,7520,7520,7520,0
20241007,171600,8058468870,7520,7520,7520,7520,0
20241007,171500,8058468870,7520,7520,7520,7520,0
20241007,171400,8058468870,7520,7520,7520,7520,0
20241007,171300,8058468870,7520,7520,7520,7520,0
20241007,171200,8058468870,7520,7520,7520,7520,0
20241007,171100,8058468870,7520,7520,7520,7520,0
20241007,171000,8058468870,7520,7520,7520,7520,0
20241007,170900,8058468870,7520,7520,7520,7520,0
20241007,170800,8058468870,7520,7520,7520,7520,0
20241007,170700,8058468870,7520,7520,7520,7520,0
20241007,170600,8058468870,7520,7520,7520,7520,0
20241007,170500,8058468870,7520,7520,7520,7520,0
20241007,170400,8058468870,7520,7520,7520,7520,0
20241007,170300,8058468870,7520,7520,7520,7520,26511
20241007,170200,8058468870,7520,7520,7520,7520,0
20241007,170100,8058468870,7520,7520,7520,7520,0
20241007,170000,8058468870,7520,7520,7520,7520,0
20241007,165900,8058468870,7520,7520,7520,7520,0
20241007,165800,8058468870,7520,7520,7520,7520,0
20241007,165700,8058468870,7520,7520,7520,7520,0
20241007,165600,8058468870,7520,7520,7520,7520,0
20241007,165500,8058468870,7520,7520,7520,7520,0
20241007,165400,8058468870,7520,7520,7520,7520,0
20241007,165300,8058468870,7520,7520,7520,7520,0
20241007,165200,8058468870,7520,7520,7520,7520,0
20241007,165100,8058468870,7520,7520,7520,7520,0
20241007,165000,8058468870,7520,7520,7520,7520,0
20241007,164900,8058468870,7520,7520,7520,7520,0
20241007,164800,8058468870,7520,7520,7520,7520,0
20241007,164700,8058468870,7520,7520,7520,7520,0
20241007,164600,8058468870,7520,7520,7520,7520,0
20241007,164500,8058468870,7520,7520,7520,7520,0
20241007,164400,8058468870,7520,7520,7520,7520,0
20241007,164300,8058468870,7520,7520,7520,7520,0
20241007,164200,8058468870,7520,7520,7520,7520,0
20241007,164100,8058468870,7520,7520,7520,7520,0
20241007,164000,8058468870,7520,7520,7520,7520,0
20241007,163900,8058468870,7520,7520,7520,7520,0
20241007,163800,8058468870,7520,7520,7520,7520,0
20241007,163700,8058468870,7520,7520,7520,7520,0
20241007,163600,8058468870,7520,7520,7520,7520,0
20241007,163500,8058468870,7520,7520,7520,7520,0
20241007,163400,8058468870,7520,7520,7520,7520,0
20241007,163300,8058468870,7520,7520,7520,7520,26511
20241007,163200,8058468870,7520,7520,7520,7520,0
20241007,163100,8058468870,7520,7520,7520,7520,0
20241007,163000,8058468870,7520,7520,7520,7520,0
20241007,162900,8058468870,7520,7520,7520,7520,0
20241007,162800,8058468870,7520,7520,7520,7520,0
20241007,162700,8058468870,7520,7520,7520,7520,0
20241007,162600,8058468870,7520,7520,7520,7520,0
20241007,162500,8058468870,7520,7520,7520,7520,0
20241007,162400,8058468870,7520,7520,7520,7520,0
20241007,162300,8058468870,7520,7520,7520,7520,0
20241007,162200,8058468870,7520,7520,7520,7520,0
20241007,162100,8058468870,7520,7520,7520,7520,0
20241007,162000,8058468870,7520,7520,7520,7520,0
20241007,161900,8058468870,7520,7520,7520,7520,0
20241007,161800,8058468870,7520,7520,7520,7520,0
20241007,161700,8058468870,7520,7520,7520,7520,0
20241007,161600,8058468870,7520,7520,7520,7520,0
20241007,161500,8058468870,7520,7520,7520,7520,0
20241007,161400,8058468870,7520,7520,7520,7520,0
20241007,161300,8058468870,7520,7520,7520,7520,0
20241007,161200,8058468870,7520,7520,7520,7520,0
20241007,161100,8058468870,7520,7520,7520,7520,0
20241007,161000,8058468870,7520,7520,7520,7520,0
20241007,160900,8058468870,7520,7520,7520,7520,0
20241007,160800,8058468870,7520,7520,7520,7520,0
20241007,160700,8058468870,7520,7520,7520,7520,0
20241007,160600,8058468870,7520,7520,7520,7520,0
20241007,160500,8058468870,7520,7520,7520,7520,0
20241007,160400,8058468870,7520,7520,7520,7520,0
20241007,160300,8058468870,7520,7520,7520,7520,26511
20241007,160200,8058468870,7520,7520,7520,7520,0
20241007,160100,8058468870,7520,7520,7520,7520,0
20241007,160000,8058468870,7520,7520,7520,7520,0
20241007,155900,8058468870,7520,7520,7520,7520,0
20241007,155800,8058468870,7520,7520,7520,7520,0
20241007,155700,8058468870,7520,7520,7520,7520,0
20241007,155600,8058468870,7520,7520,7520,7520,0
20241007,155500,8058468870,7520,7520,7520,7520,0
20241007,155400,8058468870,7520,7520,7520,7520,0
20241007,155300,8058468870,7520,7520,7520,7520,0
20241007,155200,8058468870,7520,7520,7520,7520,0
20241007,155100,8058468870,7520,7520,7520,7520,0
20241007,155000,8058468870,7520,7520,7520,7520,0
20241007,154900,8058468870,7520,7520,7520,7520,0
20241007,154800,8058468870,7520,7520,7520,7520,0
20241007,154700,8058468870,7520,7520,7520,7520,0
20241007,154600,8058468870,7520,7520,7520,7520,0
20241007,154500,8058468870,7520,7520,7520,7520,0
20241007,154400,8058468870,7520,7520,7520,7520,0
20241007,154300,8058468870,7520,7520,7520,7520,0
20241007,154200,8058468870,7520,7520,7520,7520,0
20241007,154100,8058468870,7520,7520,7520,7520,0
20241007,154000,8058468870,7520,7520,7520,7520,0
20241007,153900,8058468870,7520,7520,7520,7520,0
20241007,153800,8058468870,7520,7520,7520,7520,0
20241007,153700,8058468870,7520,7520,7520,7520,0
20241007,153600,8058468870,7520,7520,7520,7520,0
20241007,153500,8058468870,7520,7520,7520,7520,0
20241007,153400,8058468870,7520,7520,7520,7520,0
20241007,153300,8058468870,7520,7520,7520,7520,26511
20241007,153200,8058468870,7520,7520,7520,7520,0
20241007,153100,8058468870,7520,7520,7520,7520,0
20241007,153000,8058468870,7520,7520,7520,7520,26511
20241007,152900,7859106150,7520,7520,7520,7520,0
20241007,152800,7859106150,7520,7520,7520,7520,0
20241007,152700,7859106150,7520,7520,7520,7520,0
20241007,152600,7859106150,7520,7520,7520,7520,0
20241007,152500,7859106150,7520,7520,7520,7520,0
20241007,152400,7859106150,7520,7520,7520,7520,0
20241007,152300,7859106150,7520,7520,7520,7520,0
20241007,152200,7859106150,7520,7520,7520,7520,0
20241007,152100,7859106150,7520,7520,7520,7520,0
20241007,152000,7859106150,7520,7520,7520,7520,0
20241007,151900,7859106150,7520,7520,7520,7510,2425
20241007,151800,7840885550,7520,7510,7520,7510,573
20241007,151700,7836577710,7520,7520,7520,7510,2070
20241007,151600,7821025190,7510,7500,7520,7500,5415
20241007,151500,7780360450,7510,7500,7520,7500,545
20241007,151400,7776268970,7510,7520,7520,7500,6707
20241007,151300,7725898910,7520,7520,7520,7510,863
20241007,151200,7719411060,7520,7520,7530,7510,769
20241007,151100,7713628160,7530,7520,7530,7510,8669
20241007,151000,7648428420,7520,7520,7530,7510,13184
20241007,150900,7549286350,7510,7520,7520,7510,1029
20241007,150800,7541549260,7520,7510,7520,7510,2877
20241007,150700,7519914880,7520,7520,7520,7510,2335
20241007,150600,7502364140,7520,7520,7520,7510,1171
20241007,150500,7493560120,7520,7520,7520,7510,1367
20241007,150400,7483289610,7520,7510,7520,7510,1822
20241007,150300,7469604210,7510,7510,7520,7500,5555
20241007,150200,7427885900,7510,7520,7520,7500,3192
20241007,150100,7403917740,7520,7510,7520,7500,3447
20241007,150000,7378029380,7510,7510,7520,7510,2660
20241007,145900,7358051650,7510,7510,7510,7500,1170
20241007,145800,7349265950,7500,7510,7510,7500,1190
20241007,145700,7340335770,7510,7520,7520,7500,2709
20241007,145600,7319986120,7510,7520,7520,7500,478
20241007,145500,7316392950,7520,7520,7520,7510,4509
20241007,145400,7282526710,7510,7510,7520,7510,3969
20241007,145300,7252697420,7520,7510,7520,7510,757
20241007,145200,7247008170,7520,7510,7520,7500,2770
20241007,145100,7226206580,7500,7510,7510,7490,5576
20241007,145000,7184332820,7510,7500,7510,7490,2128
20241007,144900,7168371600,7490,7490,7500,7490,3503
20241007,144800,7142100950,7500,7500,7500,7490,2305
20241007,144700,7124831150,7500,7500,7510,7490,3876
20241007,144600,7095761090,7500,7500,7510,7490,1468
20241007,144500,7084751300,7500,7500,7510,7490,12681
20241007,144400,6989743250,7490,7490,7500,7490,4473
20241007,144300,6956196100,7500,7500,7500,7490,3049
20241007,144200,6933329810,7490,7500,7500,7490,8053
20241007,144100,6872939280,7490,7500,7500,7480,7254
20241007,144000,6818595720,7490,7490,7510,7490,14900
20241007,143900,6706932000,7500,7500,7510,7490,1646
20241007,143800,6694583840,7500,7510,7510,7500,6509
20241007,143700,6645754940,7500,7500,7510,7490,4032
20241007,143600,6615525360,7490,7490,7500,7490,5529
20241007,143500,6574088440,7500,7500,7500,7490,5199
20241007,143400,6535098060,7500,7500,7510,7490,5197
20241007,143300,6496123000,7500,7500,7510,7500,5499
20241007,143200,6454867730,7500,7510,7510,7500,779
20241007,143100,6449017580,7510,7510,7510,7500,982
20241007,143000,6441642890,7500,7510,7510,7500,2980
20241007,142900,6419283390,7500,7510,7520,7500,2069
20241007,142800,6403745930,7510,7510,7520,7500,3467
20241007,142700,6377701020,7500,7500,7510,7500,2307
20241007,142600,6360377750,7500,7500,7510,7500,2266
20241007,142500,6343362160,7500,7510,7510,7500,4155
20241007,142400,6312185490,7510,7500,7510,7500,996
20241007,142300,6304706480,7510,7510,7510,7500,2066
20241007,142200,6289209280,7500,7490,7510,7490,909
20241007,142100,6282391850,7500,7500,7500,7470,11163
20241007,142000,6198798480,7500,7500,7500,7490,3278
20241007,141900,6174217350,7500,7490,7500,7490,2602
20241007,141800,6154709940,7490,7490,7500,7490,2360
20241007,141700,6137017180,7490,7490,7500,7490,2032
20241007,141600,6121777560,7500,7490,7500,7490,185
20241007,141500,6120390720,7500,7480,7500,7480,1557
20241007,141400,6108727950,7490,7490,7500,7480,3652
20241007,141300,6081376570,7490,7490,7500,7480,1083
20241007,141200,6073263550,7490,7490,7490,7480,648
20241007,141100,6068410370,7480,7490,7500,7480,839
20241007,141000,6062125660,7500,7500,7500,7480,895
20241007,140900,6055420060,7500,7500,7510,7490,2059
20241007,140800,6039986520,7500,7500,7510,7500,1761
20241007,140700,6026776910,7500,7500,7500,7490,17634
20241007,140600,5894524870,7500,7490,7500,7490,3427
20241007,140500,5868838340,7490,7500,7500,7490,2081
20241007,140400,5853239190,7500,7490,7500,7490,2076
20241007,140300,5837676520,7490,7490,7500,7490,2245
20241007,140200,5820850390,7490,7470,7500,7470,9512
20241007,140100,5749610690,7480,7480,7480,7470,2064
20241007,140000,5734172120,7470,7480,7480,7470,1103
20241007,135900,5725921920,7480,7480,7480,7470,907
20241007,135800,5719140180,7470,7480,7490,7470,2048
20241007,135700,5703817470,7480,7480,7490,7470,4733
20241007,135600,5668413330,7490,7490,7490,7480,1712
20241007,135500,5655590760,7480,7480,7490,7480,765
20241007,135400,5649862740,7490,7470,7490,7470,4383
20241007,135300,5617078360,7480,7480,7490,7470,2927
20241007,135200,5595204900,7480,7490,7490,7480,5388
20241007,135100,5554883490,7480,7490,7490,7480,822
20241007,135000,5548727350,7480,7480,7490,7470,7307
20241007,134900,5494054560,7480,7480,7490,7470,2997
20241007,134800,5471634070,7480,7480,7490,7460,7839
20241007,134700,5413052470,7480,7490,7500,7480,1351
20241007,134600,5402931670,7500,7490,7500,7470,2852
20241007,134500,5381571580,7480,7490,7490,7470,6667
20241007,134400,5331708090,7490,7490,7500,7480,4206
20241007,134300,5300204230,7500,7490,7500,7480,2305
20241007,134200,5282942900,7490,7500,7500,7490,1745
20241007,134100,5269868080,7500,7490,7500,7480,687
20241007,134000,5264722000,7490,7490,7500,7480,10843
20241007,133900,5183507640,7490,7480,7500,7480,13835
20241007,133800,5079891440,7480,7480,7490,7480,1255
20241007,133700,5070500790,7480,7480,7490,7480,2416
20241007,133600,5052423760,7470,7480,7480,7470,1342
20241007,133500,5042392930,7480,7470,7480,7460,1697
20241007,133400,5029715820,7470,7490,7490,7460,929
20241007,133300,5022771400,7480,7470,7490,7470,7016
20241007,133200,4970275780,7460,7480,7480,7460,1712
20241007,133100,4957487570,7480,7470,7480,7470,4393
20241007,133000,4924632440,7470,7460,7480,7460,2175
20241007,132900,4908365570,7460,7460,7480,7450,4866
20241007,132800,4872014570,7460,7470,7480,7460,2921
20241007,132700,4850207120,7470,7480,7490,7470,3154
20241007,132600,4826624080,7470,7490,7490,7470,565
20241007,132500,4822395060,7490,7480,7490,7470,4227
20241007,132400,4790774480,7480,7470,7480,7470,4160
20241007,132300,4759669610,7470,7470,7480,7460,2676
20241007,132200,4739678870,7460,7470,7480,7460,1994
20241007,132100,4724787090,7470,7460,7470,7460,4710
20241007,132000,4689615380,7460,7470,7470,7460,2830
20241007,131900,4668496450,7470,7460,7470,7450,3388
20241007,131800,4643218970,7460,7450,7460,7440,5478
20241007,131700,4602418580,7450,7440,7450,7440,4658
20241007,131600,4567737860,7430,7440,7440,7430,939
20241007,131500,4560756900,7430,7430,7440,7420,3247
20241007,131400,4536627560,7430,7430,7430,7420,1027
20241007,131300,4528996970,7430,7420,7430,7420,1602
20241007,131200,4517106910,7410,7420,7420,7410,725
20241007,131100,4511729240,7420,7420,7430,7410,1358
20241007,131000,4501652610,7420,7410,7430,7410,1822
20241007,130900,4488133750,7420,7420,7420,7410,2610
20241007,130800,4468768350,7420,7410,7420,7410,1087
20241007,130700,4460711190,7410,7420,7420,7400,2528
20241007,130600,4441977960,7420,7400,7420,7400,1813
20241007,130500,4428540340,7410,7420,7420,7400,1337
20241007,130400,4418631440,7420,7410,7420,7400,1851
20241007,130300,4404911960,7410,7410,7420,7400,11585
20241007,130200,4319050190,7410,7400,7410,7400,7057
20241007,130100,4266801220,7390,7400,7400,7380,6832
20241007,130000,4216309280,7400,7390,7400,7380,788
20241007,125900,4210483160,7390,7390,7400,7380,1548
20241007,125800,4199043950,7390,7380,7390,7380,740
20241007,125700,4193575770,7390,7380,7390,7380,1079
20241007,125600,4185602990,7390,7390,7390,7380,1477
20241007,125500,4174688440,7390,7370,7390,7370,5666
20241007,125400,4132867730,7380,7370,7380,7360,491
20241007,125300,4129245190,7360,7370,7380,7360,1297
20241007,125200,4119687630,7370,7380,7380,7360,928
20241007,125100,4112850350,7370,7370,7370,7360,804
20241007,125000,4106924880,7370,7380,7380,7360,424
20241007,124900,4103797890,7370,7380,7380,7360,362
20241007,124800,4101129890,7370,7360,7370,7360,1496
20241007,124700,4090109160,7360,7360,7380,7350,1357
20241007,124600,4080115660,7360,7360,7370,7350,572
20241007,124500,4075905290,7360,7370,7370,7350,548
20241007,124400,4071869650,7360,7360,7370,7350,1732
20241007,124300,4059120160,7370,7370,7370,7360,1004
20241007,124200,4051726680,7360,7370,7370,7360,2311
20241007,124100,4034712480,7370,7380,7380,7370,3976
20241007,124000,4005403630,7380,7370,7380,7360,7560
20241007,123900,3949684990,7370,7360,7370,7360,903
20241007,123800,3943035480,7360,7360,7370,7360,2545
20241007,123700,3924303140,7360,7360,7370,7360,1330
20241007,123600,3914512670,7370,7360,7370,7350,236
20241007,123500,3912775430,7360,7360,7360,7350,883
20241007,123400,3906281550,7370,7360,7370,7360,2066
20241007,123300,3891074790,7360,7360,7360,7360,1681
20241007,123200,3878702630,7360,7360,7370,7350,928
20241007,123100,3871874850,7360,7350,7360,7330,3729
20241007,123000,3844487130,7350,7350,7360,7340,3350
20241007,122900,3819881940,7350,7350,7350,7340,1736
20241007,122800,3807135260,7340,7340,7350,7340,2807
20241007,122700,3786526440,7340,7350,7350,7340,2319
20241007,122600,3769501180,7350,7350,7350,7340,493
20241007,122500,3765878050,7340,7350,7360,7340,1002
20241007,122400,3758512880,7350,7350,7360,7340,387
20241007,122300,3755667120,7360,7350,7360,7340,1237
20241007,122200,3746575520,7360,7350,7360,7340,1913
20241007,122100,3732514850,7360,7350,7360,7350,301
20241007,122000,3730300010,7350,7360,7360,7340,864
20241007,121900,3723948620,7360,7360,7360,7340,705
20241007,121800,3718766130,7360,7360,7360,7350,1526
20241007,121700,3707547500,7360,7360,7360,7350,4077
20241007,121600,3677577660,7360,7360,7360,7350,1376
20241007,121500,3667450310,7360,7360,7370,7350,1134
20241007,121400,3659107660,7360,7360,7360,7350,890
20241007,121300,3652557390,7360,7360,7370,7360,14214
20241007,121200,3547805070,7360,7350,7360,7340,7460
20241007,121100,3492942460,7350,7350,7350,7340,2299
20241007,121000,3476049870,7340,7350,7350,7340,1244
20241007,120900,3466916520,7330,7340,7350,7330,1961
20241007,120800,3452521670,7340,7340,7340,7330,201
20241007,120700,3451046340,7340,7340,7340,7330,352
20241007,120600,3448462700,7340,7350,7350,7330,575
20241007,120500,3444241420,7340,7330,7340,7330,1741
20241007,120400,3431468060,7330,7330,7330,7320,742
20241007,120300,3426030220,7330,7330,7330,7330,442
20241007,120200,3422790360,7330,7330,7340,7330,1564
20241007,120100,3411324110,7340,7340,7340,7330,437
20241007,120000,3408116540,7340,7320,7340,7320,4243
20241007,115900,3377000880,7330,7320,7330,7310,884
20241007,115800,3370527240,7320,7320,7320,7310,670
20241007,115700,3365623780,7320,7320,7330,7310,438
20241007,115600,3362417490,7320,7320,7330,7310,1587
20241007,115500,3350799720,7320,7320,7330,7310,252
20241007,115400,3348954900,7320,7310,7330,7300,643
20241007,115300,3344251110,7300,7320,7320,7300,666
20241007,115200,3339382510,7320,7320,7320,7310,1055
20241007,115100,3331660230,7320,7310,7320,7300,383
20241007,115000,3328860450,7300,7300,7310,7300,1053
20241007,114900,3321171770,7300,7290,7300,7290,3405
20241007,114800,3296316230,7290,7270,7300,7260,12956
20241007,114700,3201958090,7280,7270,7280,7270,8308
20241007,114600,3141492580,7270,7290,7290,7270,2250
20241007,114500,3125122740,7290,7290,7300,7290,493
20241007,114400,3121528410,7280,7300,7310,7280,2912
20241007,114300,3100273720,7310,7310,7310,7300,3516
20241007,114200,3074573360,7300,7300,7310,7300,738
20241007,114100,3069181950,7310,7310,7310,7300,1928
20241007,114000,3055089290,7320,7310,7320,7310,620
20241007,113900,3050553780,7320,7300,7330,7300,5069
20241007,113800,3013477970,7300,7320,7320,7300,2777
20241007,113700,2993178300,7320,7320,7330,7320,872
20241007,113600,2986791410,7320,7330,7330,7310,1434
20241007,113500,2976290320,7320,7320,7330,7320,333
20241007,113400,2973851980,7320,7330,7330,7310,2384
20241007,113300,2956403590,7330,7330,7340,7320,1087
20241007,113200,2948435930,7330,7330,7330,7320,358
20241007,113100,2945812610,7320,7330,7330,7320,467
20241007,113000,2942390470,7320,7320,7330,7310,1368
20241007,112900,2932383800,7330,7330,7330,7320,527
20241007,112800,2928523080,7330,7330,7330,7320,1416
20241007,112700,2918145510,7330,7320,7330,7320,565
20241007,112600,2914006010,7320,7330,7330,7320,1862
20241007,112500,2900373020,7330,7320,7330,7320,833
20241007,112400,2894272700,7330,7320,7330,7320,1689
20241007,112300,2881902000,7330,7330,7330,7320,1154
20241007,112200,2873451880,7330,7330,7330,7310,1782
20241007,112100,2860411560,7330,7330,7330,7320,885
20241007,112000,2853926470,7330,7330,7340,7330,1101
20241007,111900,2845853920,7330,7330,7330,7320,429
20241007,111800,2842709380,7330,7320,7330,7310,1225
20241007,111700,2833741710,7330,7320,7330,7310,974
20241007,111600,2826609850,7320,7330,7330,7320,2447
20241007,111500,2808683510,7330,7320,7330,7310,902
20241007,111400,2802079900,7320,7320,7320,7310,1553
20241007,111300,2790713710,7320,7320,7320,7310,1185
20241007,111200,2782041900,7320,7310,7320,7310,366
20241007,111100,2779362810,7320,7320,7330,7310,751
20241007,111000,2773866710,7310,7320,7330,7310,1114
20241007,110900,2765711290,7310,7320,7330,7310,1304
20241007,110800,2756165980,7320,7330,7330,7310,1476
20241007,110700,2745359540,7320,7320,7330,7320,1126
20241007,110600,2737115600,7320,7330,7330,7320,1328
20241007,110500,2727391210,7330,7320,7330,7310,1328
20241007,110400,2717668710,7310,7320,7320,7310,867
20241007,110300,2711322910,7320,7300,7320,7300,2241
20241007,110200,2694933370,7320,7300,7320,7300,1882
20241007,110100,2681179420,7300,7290,7300,7280,1631
20241007,110000,2669298160,7290,7290,7290,7270,1513
20241007,105900,2658283770,7290,7280,7310,7280,1225
20241007,105800,2649356530,7280,7280,7290,7270,2419
20241007,105700,2631753340,7280,7280,7280,7270,1091
20241007,105600,2623815970,7270,7280,7290,7270,2308
20241007,105500,2607012600,7290,7280,7310,7280,5516
20241007,105400,2566786900,7290,7290,7300,7280,341
20241007,105300,2564300820,7290,7310,7310,7290,4345
20241007,105200,2532619750,7310,7320,7320,7300,5541
20241007,105100,2492133140,7310,7310,7310,7300,2022
20241007,105000,2477364500,7300,7300,7330,7300,1712
20241007,104900,2464857520,7310,7320,7330,7300,3662
20241007,104800,2438073980,7320,7320,7320,7310,6483
20241007,104700,2390676520,7320,7330,7330,7310,4603
20241007,104600,2356983320,7330,7320,7340,7320,2976
20241007,104500,2335160590,7330,7340,7340,7330,587
20241007,104400,2330855340,7340,7350,7350,7340,1573
20241007,104300,2319308510,7350,7350,7350,7340,487
20241007,104200,2315730340,7340,7350,7350,7330,3601
20241007,104100,2289318490,7350,7340,7360,7340,9253
20241007,104000,2221306430,7350,7350,7350,7340,2430
20241007,103900,2203467020,7350,7350,7360,7340,1022
20241007,103800,2195953050,7350,7370,7370,7340,1360
20241007,103700,2185950120,7370,7370,7370,7360,1672
20241007,103600,2173638650,7370,7370,7370,7350,1876
20241007,103500,2159831510,7370,7360,7380,7340,8918
20241007,103400,2094200720,7360,7330,7370,7330,7519
20241007,103300,2038894870,7340,7340,7350,7340,999
20241007,103200,2031557840,7340,7330,7350,7330,5053
20241007,103100,1994472870,7340,7330,7340,7330,921
20241007,103000,1987719100,7330,7340,7340,7330,1426
20241007,102900,1977262670,7330,7330,7340,7320,1180
20241007,102800,1968613030,7330,7340,7350,7330,1202
20241007,102700,1959799480,7340,7330,7340,7320,4669
20241007,102600,1925555700,7340,7340,7340,7330,1746
20241007,102500,1912747310,7340,7330,7340,7320,376
20241007,102400,1909990480,7330,7340,7340,7320,1129
20241007,102300,1901713080,7340,7350,7350,7340,2336
20241007,102200,1884565020,7350,7330,7350,7330,2379
20241007,102100,1867111340,7340,7310,7350,7310,15130
20241007,102000,1756196240,7310,7300,7310,7300,625
20241007,101900,1751629590,7300,7300,7310,7300,1858
20241007,101800,1738062500,7300,7290,7300,7280,3676
20241007,101700,1711253890,7290,7280,7290,7270,2140
20241007,101600,1695672610,7280,7290,7290,7270,1855
20241007,101500,1682168160,7280,7260,7290,7260,1055
20241007,101400,1674494160,7270,7270,7270,7270,270
20241007,101300,1672531260,7270,7280,7290,7270,2133
20241007,101200,1657010850,7280,7280,7280,7270,1107
20241007,101100,1648954170,7280,7270,7280,7270,638
20241007,101000,1644311970,7280,7270,7290,7260,2858
20241007,100900,1623517030,7270,7270,7270,7260,586
20241007,100800,1619257750,7270,7270,7270,7270,419
20241007,100700,1616211620,7270,7270,7270,7260,248
20241007,100600,1614410230,7270,7260,7270,7250,4389
20241007,100500,1582531860,7260,7250,7260,7250,1565
20241007,100400,1571177050,7250,7250,7250,7250,648
20241007,100300,1566479050,7250,7260,7270,7240,2789
20241007,100200,1546254360,7240,7240,7250,7230,2126
20241007,100100,1530872250,7240,7230,7240,7230,1310
20241007,100000,1521398120,7230,7230,7250,7220,1371
20241007,095900,1511484420,7230,7230,7230,7220,599
20241007,095800,1507156920,7230,7240,7240,7230,1772
20241007,095700,1494344550,7240,7240,7250,7240,742
20241007,095600,1488971670,7240,7230,7240,7220,7400
20241007,095500,1435466480,7220,7240,7240,7220,410
20241007,095400,1432504830,7230,7230,7240,7230,11530
20241007,095300,1349076790,7230,7230,7230,7220,3283
20241007,095200,1325341640,7240,7240,7240,7240,287
20241007,095100,1323263760,7240,7230,7240,7230,1110
20241007,095000,1315227400,7230,7230,7230,7220,3700
20241007,094900,1288476530,7220,7230,7230,7220,458
20241007,094800,1285168930,7230,7230,7230,7220,1724
20241007,094700,1272718410,7230,7210,7230,7210,6724
20241007,094600,1224158140,7210,7210,7220,7200,774
20241007,094500,1218578130,7210,7200,7210,7200,734
20241007,094400,1213291830,7200,7200,7200,7190,1201
20241007,094300,1204649640,7200,7200,7200,7190,531
20241007,094200,1200827450,7200,7190,7200,7180,327
20241007,094100,1198477150,7190,7190,7200,7180,1144
20241007,094000,1190251670,7190,7180,7190,7170,206
20241007,093900,1188773490,7180,7180,7190,7180,1150
20241007,093800,1180515490,7190,7180,7190,7170,2428
20241007,093700,1163100920,7190,7180,7190,7180,8550
20241007,093600,1101681940,7170,7170,7190,7160,8680
20241007,093500,1039489920,7170,7200,7200,7160,11704
20241007,093400,955494250,7200,7200,7200,7200,1208
20241007,093300,946796650,7200,7200,7210,7190,6432
20241007,093200,900498730,7200,7210,7210,7200,228
20241007,093100,898856980,7200,7200,7210,7190,6007
20241007,093000,855606370,7200,7200,7200,7190,767
20241007,092900,850084270,7200,7200,7200,7190,376
20241007,092800,847378010,7200,7200,7200,7190,3454
20241007,092700,822509710,7190,7200,7200,7190,5444
20241007,092600,783367240,7200,7200,7210,7200,1197
20241007,092500,774748410,7210,7200,7210,7190,1726
20241007,092400,762329650,7200,7210,7210,7200,2831
20241007,092300,741928140,7210,7210,7210,7200,3481
20241007,092200,716861140,7210,7210,7220,7210,2662
20241007,092100,697667580,7210,7220,7230,7210,1654
20241007,092000,685728890,7230,7220,7230,7220,6008
20241007,091900,642313220,7220,7230,7230,7220,1323
20241007,091800,632760140,7230,7240,7240,7230,3643
20241007,091700,606409060,7250,7250,7260,7230,679
20241007,091600,601489680,7250,7240,7250,7240,499
20241007,091500,597876410,7240,7230,7240,7220,1372
20241007,091400,587966900,7230,7230,7230,7220,1307
20241007,091300,578519740,7240,7210,7240,7200,3284
20241007,091200,554824040,7210,7210,7230,7210,2617
20241007,091100,535940820,7210,7220,7220,7210,2126
20241007,091000,520611440,7220,7200,7220,7200,1860
20241007,090900,507204230,7200,7190,7200,7180,6469
20241007,090800,460707130,7190,7190,7190,7180,1059
20241007,090700,453098940,7190,7220,7220,7180,6268
20241007,090600,408020940,7210,7210,7210,7190,8977
20241007,090500,343396170,7220,7230,7230,7200,8934
20241007,090400,278995670,7230,7230,7230,7220,1617
20241007,090300,267304820,7220,7240,7240,7210,4917
20241007,090200,231767750,7240,7250,7280,7230,6536
20241007,090100,184447380,7240,7270,7290,7230,4043
20241007,090000,155130310,7260,7340,7350,7260,21153