KissMeData/358570/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,212300,2701503640,12000,12000,12000,12000,4574
20241002,212200,2701503640,12000,12000,12000,12000,0
20241002,212100,2701503640,12000,12000,12000,12000,0
20241002,212000,2701503640,12000,12000,12000,12000,0
20241002,211900,2701503640,12000,12000,12000,12000,0
20241002,211800,2701503640,12000,12000,12000,12000,0
20241002,211700,2701503640,12000,12000,12000,12000,0
20241002,211600,2701503640,12000,12000,12000,12000,0
20241002,211500,2701503640,12000,12000,12000,12000,0
20241002,211400,2701503640,12000,12000,12000,12000,0
20241002,211300,2701503640,12000,12000,12000,12000,0
20241002,211200,2701503640,12000,12000,12000,12000,0
20241002,211100,2701503640,12000,12000,12000,12000,0
20241002,211000,2701503640,12000,12000,12000,12000,0
20241002,210900,2701503640,12000,12000,12000,12000,0
20241002,210800,2701503640,12000,12000,12000,12000,0
20241002,210700,2701503640,12000,12000,12000,12000,0
20241002,210600,2701503640,12000,12000,12000,12000,0
20241002,210500,2701503640,12000,12000,12000,12000,0
20241002,210400,2701503640,12000,12000,12000,12000,0
20241002,210300,2701503640,12000,12000,12000,12000,0
20241002,210200,2701503640,12000,12000,12000,12000,0
20241002,210100,2701503640,12000,12000,12000,12000,0
20241002,210000,2701503640,12000,12000,12000,12000,0
20241002,205900,2701503640,12000,12000,12000,12000,0
20241002,205800,2701503640,12000,12000,12000,12000,0
20241002,205700,2701503640,12000,12000,12000,12000,0
20241002,205600,2701503640,12000,12000,12000,12000,0
20241002,205500,2701503640,12000,12000,12000,12000,0
20241002,205400,2701503640,12000,12000,12000,12000,0
20241002,205300,2701503640,12000,12000,12000,12000,4574
20241002,205200,2701503640,12000,12000,12000,12000,0
20241002,205100,2701503640,12000,12000,12000,12000,0
20241002,205000,2701503640,12000,12000,12000,12000,0
20241002,204900,2701503640,12000,12000,12000,12000,0
20241002,204800,2701503640,12000,12000,12000,12000,0
20241002,204700,2701503640,12000,12000,12000,12000,0
20241002,204600,2701503640,12000,12000,12000,12000,0
20241002,204500,2701503640,12000,12000,12000,12000,0
20241002,204400,2701503640,12000,12000,12000,12000,0
20241002,204300,2701503640,12000,12000,12000,12000,0
20241002,204200,2701503640,12000,12000,12000,12000,0
20241002,204100,2701503640,12000,12000,12000,12000,0
20241002,204000,2701503640,12000,12000,12000,12000,0
20241002,203900,2701503640,12000,12000,12000,12000,0
20241002,203800,2701503640,12000,12000,12000,12000,0
20241002,203700,2701503640,12000,12000,12000,12000,0
20241002,203600,2701503640,12000,12000,12000,12000,0
20241002,203500,2701503640,12000,12000,12000,12000,0
20241002,203400,2701503640,12000,12000,12000,12000,0
20241002,203300,2701503640,12000,12000,12000,12000,0
20241002,203200,2701503640,12000,12000,12000,12000,0
20241002,203100,2701503640,12000,12000,12000,12000,0
20241002,203000,2701503640,12000,12000,12000,12000,0
20241002,202900,2701503640,12000,12000,12000,12000,0
20241002,202800,2701503640,12000,12000,12000,12000,0
20241002,202700,2701503640,12000,12000,12000,12000,0
20241002,202600,2701503640,12000,12000,12000,12000,0
20241002,202500,2701503640,12000,12000,12000,12000,0
20241002,202400,2701503640,12000,12000,12000,12000,0
20241002,202300,2701503640,12000,12000,12000,12000,4574
20241002,202200,2701503640,12000,12000,12000,12000,0
20241002,202100,2701503640,12000,12000,12000,12000,0
20241002,202000,2701503640,12000,12000,12000,12000,0
20241002,201900,2701503640,12000,12000,12000,12000,0
20241002,201800,2701503640,12000,12000,12000,12000,0
20241002,201700,2701503640,12000,12000,12000,12000,0
20241002,201600,2701503640,12000,12000,12000,12000,0
20241002,201500,2701503640,12000,12000,12000,12000,0
20241002,201400,2701503640,12000,12000,12000,12000,0
20241002,201300,2701503640,12000,12000,12000,12000,0
20241002,201200,2701503640,12000,12000,12000,12000,0
20241002,201100,2701503640,12000,12000,12000,12000,0
20241002,201000,2701503640,12000,12000,12000,12000,0
20241002,200900,2701503640,12000,12000,12000,12000,0
20241002,200800,2701503640,12000,12000,12000,12000,0
20241002,200700,2701503640,12000,12000,12000,12000,0
20241002,200600,2701503640,12000,12000,12000,12000,0
20241002,200500,2701503640,12000,12000,12000,12000,0
20241002,200400,2701503640,12000,12000,12000,12000,0
20241002,200300,2701503640,12000,12000,12000,12000,0
20241002,200200,2701503640,12000,12000,12000,12000,0
20241002,200100,2701503640,12000,12000,12000,12000,0
20241002,200000,2701503640,12000,12000,12000,12000,0
20241002,195900,2701503640,12000,12000,12000,12000,0
20241002,195800,2701503640,12000,12000,12000,12000,0
20241002,195700,2701503640,12000,12000,12000,12000,0
20241002,195600,2701503640,12000,12000,12000,12000,0
20241002,195500,2701503640,12000,12000,12000,12000,0
20241002,195400,2701503640,12000,12000,12000,12000,0
20241002,195300,2701503640,12000,12000,12000,12000,4574
20241002,195200,2701503640,12000,12000,12000,12000,0
20241002,195100,2701503640,12000,12000,12000,12000,0
20241002,195000,2701503640,12000,12000,12000,12000,0
20241002,194900,2701503640,12000,12000,12000,12000,0
20241002,194800,2701503640,12000,12000,12000,12000,0
20241002,194700,2701503640,12000,12000,12000,12000,0
20241002,194600,2701503640,12000,12000,12000,12000,0
20241002,194500,2701503640,12000,12000,12000,12000,0
20241002,194400,2701503640,12000,12000,12000,12000,0
20241002,194300,2701503640,12000,12000,12000,12000,0
20241002,194200,2701503640,12000,12000,12000,12000,0
20241002,194100,2701503640,12000,12000,12000,12000,0
20241002,194000,2701503640,12000,12000,12000,12000,0
20241002,193900,2701503640,12000,12000,12000,12000,0
20241002,193800,2701503640,12000,12000,12000,12000,0
20241002,193700,2701503640,12000,12000,12000,12000,0
20241002,193600,2701503640,12000,12000,12000,12000,0
20241002,193500,2701503640,12000,12000,12000,12000,0
20241002,193400,2701503640,12000,12000,12000,12000,0
20241002,193300,2701503640,12000,12000,12000,12000,0
20241002,193200,2701503640,12000,12000,12000,12000,0
20241002,193100,2701503640,12000,12000,12000,12000,0
20241002,193000,2701503640,12000,12000,12000,12000,0
20241002,192900,2701503640,12000,12000,12000,12000,0
20241002,192800,2701503640,12000,12000,12000,12000,0
20241002,192700,2701503640,12000,12000,12000,12000,0
20241002,192600,2701503640,12000,12000,12000,12000,0
20241002,192500,2701503640,12000,12000,12000,12000,0
20241002,192400,2701503640,12000,12000,12000,12000,0
20241002,192300,2701503640,12000,12000,12000,12000,4574
20241002,192200,2701503640,12000,12000,12000,12000,0
20241002,192100,2701503640,12000,12000,12000,12000,0
20241002,192000,2701503640,12000,12000,12000,12000,0
20241002,191900,2701503640,12000,12000,12000,12000,0
20241002,191800,2701503640,12000,12000,12000,12000,0
20241002,191700,2701503640,12000,12000,12000,12000,0
20241002,191600,2701503640,12000,12000,12000,12000,0
20241002,191500,2701503640,12000,12000,12000,12000,0
20241002,191400,2701503640,12000,12000,12000,12000,0
20241002,191300,2701503640,12000,12000,12000,12000,0
20241002,191200,2701503640,12000,12000,12000,12000,0
20241002,191100,2701503640,12000,12000,12000,12000,0
20241002,191000,2701503640,12000,12000,12000,12000,0
20241002,190900,2701503640,12000,12000,12000,12000,0
20241002,190800,2701503640,12000,12000,12000,12000,0
20241002,190700,2701503640,12000,12000,12000,12000,0
20241002,190600,2701503640,12000,12000,12000,12000,0
20241002,190500,2701503640,12000,12000,12000,12000,0
20241002,190400,2701503640,12000,12000,12000,12000,0
20241002,190300,2701503640,12000,12000,12000,12000,0
20241002,190200,2701503640,12000,12000,12000,12000,0
20241002,190100,2701503640,12000,12000,12000,12000,0
20241002,190000,2701503640,12000,12000,12000,12000,0
20241002,185900,2701503640,12000,12000,12000,12000,0
20241002,185800,2701503640,12000,12000,12000,12000,0
20241002,185700,2701503640,12000,12000,12000,12000,0
20241002,185600,2701503640,12000,12000,12000,12000,0
20241002,185500,2701503640,12000,12000,12000,12000,0
20241002,185400,2701503640,12000,12000,12000,12000,0
20241002,185300,2701503640,12000,12000,12000,12000,4574
20241002,185200,2701503640,12000,12000,12000,12000,0
20241002,185100,2701503640,12000,12000,12000,12000,0
20241002,185000,2701503640,12000,12000,12000,12000,0
20241002,184900,2701503640,12000,12000,12000,12000,0
20241002,184800,2701503640,12000,12000,12000,12000,0
20241002,184700,2701503640,12000,12000,12000,12000,0
20241002,184600,2701503640,12000,12000,12000,12000,0
20241002,184500,2701503640,12000,12000,12000,12000,0
20241002,184400,2701503640,12000,12000,12000,12000,0
20241002,184300,2701503640,12000,12000,12000,12000,0
20241002,184200,2701503640,12000,12000,12000,12000,0
20241002,184100,2701503640,12000,12000,12000,12000,0
20241002,184000,2701503640,12000,12000,12000,12000,0
20241002,183900,2701503640,12000,12000,12000,12000,0
20241002,183800,2701503640,12000,12000,12000,12000,0
20241002,183700,2701503640,12000,12000,12000,12000,0
20241002,183600,2701503640,12000,12000,12000,12000,0
20241002,183500,2701503640,12000,12000,12000,12000,0
20241002,183400,2701503640,12000,12000,12000,12000,0
20241002,183300,2701503640,12000,12000,12000,12000,0
20241002,183200,2701503640,12000,12000,12000,12000,0
20241002,183100,2701503640,12000,12000,12000,12000,0
20241002,183000,2701503640,12000,12000,12000,12000,0
20241002,182900,2701503640,12000,12000,12000,12000,0
20241002,182800,2701503640,12000,12000,12000,12000,0
20241002,182700,2701503640,12000,12000,12000,12000,0
20241002,182600,2701503640,12000,12000,12000,12000,0
20241002,182500,2701503640,12000,12000,12000,12000,0
20241002,182400,2701503640,12000,12000,12000,12000,0
20241002,182300,2701503640,12000,12000,12000,12000,4574
20241002,182200,2701503640,12000,12000,12000,12000,0
20241002,182100,2701503640,12000,12000,12000,12000,0
20241002,182000,2701503640,12000,12000,12000,12000,0
20241002,181900,2701503640,12000,12000,12000,12000,0
20241002,181800,2701503640,12000,12000,12000,12000,0
20241002,181700,2701503640,12000,12000,12000,12000,0
20241002,181600,2701503640,12000,12000,12000,12000,0
20241002,181500,2701503640,12000,12000,12000,12000,0
20241002,181400,2701503640,12000,12000,12000,12000,0
20241002,181300,2701503640,12000,12000,12000,12000,0
20241002,181200,2701503640,12000,12000,12000,12000,0
20241002,181100,2701503640,12000,12000,12000,12000,0
20241002,181000,2701503640,12000,12000,12000,12000,0
20241002,180900,2701503640,12000,12000,12000,12000,0
20241002,180800,2701503640,12000,12000,12000,12000,0
20241002,180700,2701503640,12000,12000,12000,12000,0
20241002,180600,2701503640,12000,12000,12000,12000,0
20241002,180500,2701503640,12000,12000,12000,12000,0
20241002,180400,2701503640,12000,12000,12000,12000,0
20241002,180300,2701503640,12000,12000,12000,12000,0
20241002,180200,2701503640,12000,12000,12000,12000,0
20241002,180100,2701503640,12000,12000,12000,12000,0
20241002,180000,2701503640,12000,12000,12000,12000,0
20241002,175900,2701503640,12000,12000,12000,12000,0
20241002,175800,2701503640,12000,12000,12000,12000,0
20241002,175700,2701503640,12000,12000,12000,12000,0
20241002,175600,2701503640,12000,12000,12000,12000,0
20241002,175500,2701503640,12000,12000,12000,12000,0
20241002,175400,2701503640,12000,12000,12000,12000,0
20241002,175300,2701503640,12000,12000,12000,12000,4574
20241002,175200,2701503640,12000,12000,12000,12000,0
20241002,175100,2701503640,12000,12000,12000,12000,0
20241002,175000,2701503640,12000,12000,12000,12000,0
20241002,174900,2701503640,12000,12000,12000,12000,0
20241002,174800,2701503640,12000,12000,12000,12000,0
20241002,174700,2701503640,12000,12000,12000,12000,0
20241002,174600,2701503640,12000,12000,12000,12000,0
20241002,174500,2701503640,12000,12000,12000,12000,0
20241002,174400,2701503640,12000,12000,12000,12000,0
20241002,174300,2701503640,12000,12000,12000,12000,0
20241002,174200,2701503640,12000,12000,12000,12000,0
20241002,174100,2701503640,12000,12000,12000,12000,0
20241002,174000,2701503640,12000,12000,12000,12000,0
20241002,173900,2701503640,12000,12000,12000,12000,0
20241002,173800,2701503640,12000,12000,12000,12000,0
20241002,173700,2701503640,12000,12000,12000,12000,0
20241002,173600,2701503640,12000,12000,12000,12000,0
20241002,173500,2701503640,12000,12000,12000,12000,0
20241002,173400,2701503640,12000,12000,12000,12000,0
20241002,173300,2701503640,12000,12000,12000,12000,0
20241002,173200,2701503640,12000,12000,12000,12000,0
20241002,173100,2701503640,12000,12000,12000,12000,0
20241002,173000,2701503640,12000,12000,12000,12000,0
20241002,172900,2701503640,12000,12000,12000,12000,0
20241002,172800,2701503640,12000,12000,12000,12000,0
20241002,172700,2701503640,12000,12000,12000,12000,0
20241002,172600,2701503640,12000,12000,12000,12000,0
20241002,172500,2701503640,12000,12000,12000,12000,0
20241002,172400,2701503640,12000,12000,12000,12000,0
20241002,172300,2701503640,12000,12000,12000,12000,4574
20241002,172200,2701503640,12000,12000,12000,12000,0
20241002,172100,2701503640,12000,12000,12000,12000,0
20241002,172000,2701503640,12000,12000,12000,12000,0
20241002,171900,2701503640,12000,12000,12000,12000,0
20241002,171800,2701503640,12000,12000,12000,12000,0
20241002,171700,2701503640,12000,12000,12000,12000,0
20241002,171600,2701503640,12000,12000,12000,12000,0
20241002,171500,2701503640,12000,12000,12000,12000,0
20241002,171400,2701503640,12000,12000,12000,12000,0
20241002,171300,2701503640,12000,12000,12000,12000,0
20241002,171200,2701503640,12000,12000,12000,12000,0
20241002,171100,2701503640,12000,12000,12000,12000,0
20241002,171000,2701503640,12000,12000,12000,12000,0
20241002,170900,2701503640,12000,12000,12000,12000,0
20241002,170800,2701503640,12000,12000,12000,12000,0
20241002,170700,2701503640,12000,12000,12000,12000,0
20241002,170600,2701503640,12000,12000,12000,12000,0
20241002,170500,2701503640,12000,12000,12000,12000,0
20241002,170400,2701503640,12000,12000,12000,12000,0
20241002,170300,2701503640,12000,12000,12000,12000,0
20241002,170200,2701503640,12000,12000,12000,12000,0
20241002,170100,2701503640,12000,12000,12000,12000,0
20241002,170000,2701503640,12000,12000,12000,12000,0
20241002,165900,2701503640,12000,12000,12000,12000,0
20241002,165800,2701503640,12000,12000,12000,12000,0
20241002,165700,2701503640,12000,12000,12000,12000,0
20241002,165600,2701503640,12000,12000,12000,12000,0
20241002,165500,2701503640,12000,12000,12000,12000,0
20241002,165400,2701503640,12000,12000,12000,12000,0
20241002,165300,2701503640,12000,12000,12000,12000,4574
20241002,165200,2701503640,12000,12000,12000,12000,0
20241002,165100,2701503640,12000,12000,12000,12000,0
20241002,165000,2701503640,12000,12000,12000,12000,0
20241002,164900,2701503640,12000,12000,12000,12000,0
20241002,164800,2701503640,12000,12000,12000,12000,0
20241002,164700,2701503640,12000,12000,12000,12000,0
20241002,164600,2701503640,12000,12000,12000,12000,0
20241002,164500,2701503640,12000,12000,12000,12000,0
20241002,164400,2701503640,12000,12000,12000,12000,0
20241002,164300,2701503640,12000,12000,12000,12000,0
20241002,164200,2701503640,12000,12000,12000,12000,0
20241002,164100,2701503640,12000,12000,12000,12000,0
20241002,164000,2701503640,12000,12000,12000,12000,0
20241002,163900,2701503640,12000,12000,12000,12000,0
20241002,163800,2701503640,12000,12000,12000,12000,0
20241002,163700,2701503640,12000,12000,12000,12000,0
20241002,163600,2701503640,12000,12000,12000,12000,0
20241002,163500,2701503640,12000,12000,12000,12000,0
20241002,163400,2701503640,12000,12000,12000,12000,0
20241002,163300,2701503640,12000,12000,12000,12000,0
20241002,163200,2701503640,12000,12000,12000,12000,0
20241002,163100,2701503640,12000,12000,12000,12000,0
20241002,163000,2701503640,12000,12000,12000,12000,0
20241002,162900,2701503640,12000,12000,12000,12000,0
20241002,162800,2701503640,12000,12000,12000,12000,0
20241002,162700,2701503640,12000,12000,12000,12000,0
20241002,162600,2701503640,12000,12000,12000,12000,0
20241002,162500,2701503640,12000,12000,12000,12000,0
20241002,162400,2701503640,12000,12000,12000,12000,0
20241002,162300,2701503640,12000,12000,12000,12000,4574
20241002,162200,2701503640,12000,12000,12000,12000,0
20241002,162100,2701503640,12000,12000,12000,12000,0
20241002,162000,2701503640,12000,12000,12000,12000,0
20241002,161900,2701503640,12000,12000,12000,12000,0
20241002,161800,2701503640,12000,12000,12000,12000,0
20241002,161700,2701503640,12000,12000,12000,12000,0
20241002,161600,2701503640,12000,12000,12000,12000,0
20241002,161500,2701503640,12000,12000,12000,12000,0
20241002,161400,2701503640,12000,12000,12000,12000,0
20241002,161300,2701503640,12000,12000,12000,12000,0
20241002,161200,2701503640,12000,12000,12000,12000,0
20241002,161100,2701503640,12000,12000,12000,12000,0
20241002,161000,2701503640,12000,12000,12000,12000,0
20241002,160900,2701503640,12000,12000,12000,12000,0
20241002,160800,2701503640,12000,12000,12000,12000,0
20241002,160700,2701503640,12000,12000,12000,12000,0
20241002,160600,2701503640,12000,12000,12000,12000,0
20241002,160500,2701503640,12000,12000,12000,12000,0
20241002,160400,2701503640,12000,12000,12000,12000,0
20241002,160300,2701503640,12000,12000,12000,12000,0
20241002,160200,2701503640,12000,12000,12000,12000,0
20241002,160100,2701503640,12000,12000,12000,12000,0
20241002,160000,2701503640,12000,12000,12000,12000,0
20241002,155900,2701503640,12000,12000,12000,12000,0
20241002,155800,2701503640,12000,12000,12000,12000,0
20241002,155700,2701503640,12000,12000,12000,12000,0
20241002,155600,2701503640,12000,12000,12000,12000,0
20241002,155500,2701503640,12000,12000,12000,12000,0
20241002,155400,2701503640,12000,12000,12000,12000,0
20241002,155300,2701503640,12000,12000,12000,12000,4574
20241002,155200,2701503640,12000,12000,12000,12000,0
20241002,155100,2701503640,12000,12000,12000,12000,0
20241002,155000,2701503640,12000,12000,12000,12000,0
20241002,154900,2701503640,12000,12000,12000,12000,0
20241002,154800,2701503640,12000,12000,12000,12000,0
20241002,154700,2701503640,12000,12000,12000,12000,0
20241002,154600,2701503640,12000,12000,12000,12000,0
20241002,154500,2701503640,12000,12000,12000,12000,0
20241002,154400,2701503640,12000,12000,12000,12000,0
20241002,154300,2701503640,12000,12000,12000,12000,0
20241002,154200,2701503640,12000,12000,12000,12000,0
20241002,154100,2701503640,12000,12000,12000,12000,0
20241002,154000,2701503640,12000,12000,12000,12000,0
20241002,153900,2701503640,12000,12000,12000,12000,0
20241002,153800,2701503640,12000,12000,12000,12000,0
20241002,153700,2701503640,12000,12000,12000,12000,0
20241002,153600,2701503640,12000,12000,12000,12000,0
20241002,153500,2701503640,12000,12000,12000,12000,0
20241002,153400,2701503640,12000,12000,12000,12000,0
20241002,153300,2701503640,12000,12000,12000,12000,0
20241002,153200,2701503640,12000,12000,12000,12000,0
20241002,153100,2701503640,12000,12000,12000,12000,0
20241002,153000,2701503640,12000,12000,12000,12000,4574
20241002,152900,2646615640,11900,11900,11900,11900,0
20241002,152800,2646615640,11900,11900,11900,11900,0
20241002,152700,2646615640,11900,11900,11900,11900,0
20241002,152600,2646615640,11900,11900,11900,11900,0
20241002,152500,2646615640,11900,11900,11900,11900,0
20241002,152400,2646615640,11900,11900,11900,11900,0
20241002,152300,2646615640,11900,11900,11900,11900,0
20241002,152200,2646615640,11900,11900,11900,11900,0
20241002,152100,2646615640,11900,11900,11900,11900,0
20241002,152000,2646615640,11900,11900,11900,11900,0
20241002,151900,2646615640,11900,11940,11950,11900,467
20241002,151800,2641044820,11940,11950,11950,11940,785
20241002,151700,2631671380,11950,11880,11950,11880,244
20241002,151600,2628760430,11880,11900,11910,11880,606
20241002,151500,2621549870,11880,11890,11950,11880,1314
20241002,151400,2605910320,11910,11880,11910,11870,299
20241002,151300,2602355710,11870,11900,11900,11870,4483
20241002,151200,2549127820,11880,11900,11900,11880,416
20241002,151100,2544182070,11890,11900,11900,11890,396
20241002,151000,2539472570,11900,11920,11920,11900,114
20241002,150900,2538115780,11920,11900,11920,11890,544
20241002,150800,2531642900,11900,11890,11900,11890,17
20241002,150700,2531440760,11880,11880,11920,11870,90
20241002,150600,2530371970,11880,11920,11920,11880,6083
20241002,150500,2458033260,11910,11920,11920,11910,121
20241002,150400,2456591150,11920,11910,11920,11910,41
20241002,150300,2456102630,11920,11910,11920,11910,20
20241002,150200,2455864420,11910,11920,11920,11910,257
20241002,150100,2452802050,11920,11920,11920,11920,1
20241002,150000,2452790130,11910,11910,11920,11900,100
20241002,145900,2451599920,11920,11910,11920,11900,284
20241002,145800,2448219970,11910,11920,11920,11910,227
20241002,145700,2445515330,11910,11910,11910,11910,19
20241002,145600,2445289040,11900,11890,11900,11890,790
20241002,145500,2435890370,11890,11900,11910,11890,320
20241002,145400,2432083930,11900,11920,11930,11900,4097
20241002,145300,2383304990,11930,11920,11930,11920,246
20241002,145200,2380372170,11920,11950,11950,11920,229
20241002,145100,2377638280,11950,11950,11950,11950,31
20241002,145000,2377267830,11970,11900,11970,11900,301
20241002,144900,2373669530,11900,11930,11930,11900,6844
20241002,144800,2292156270,11930,11940,11940,11930,54
20241002,144700,2291512040,11930,11930,11930,11930,1
20241002,144600,2291500110,11930,11930,11930,11920,1374
20241002,144500,2275120320,11930,11950,11950,11930,118
20241002,144400,2273712380,11930,11930,11940,11920,2347
20241002,144300,2245712080,11930,11930,11930,11930,76
20241002,144200,2244805400,11930,11920,11940,11920,240
20241002,144100,2241941830,11920,11930,11930,11920,1553
20241002,144000,2223418690,11930,11930,11940,11930,233
20241002,143900,2220638990,11930,11930,11940,11930,259
20241002,143800,2217548920,11940,11930,11940,11930,129
20241002,143700,2216009940,11930,11940,11940,11930,152
20241002,143600,2214195220,11940,11940,11940,11940,207
20241002,143500,2211723640,11940,11940,11950,11940,734
20241002,143400,2202958980,11950,11950,11950,11950,263
20241002,143300,2199816130,11950,11970,11970,11950,1748
20241002,143200,2178926640,11960,11960,11960,11950,129
20241002,143100,2177383900,11960,11960,11960,11960,538
20241002,143000,2170949420,11960,11970,11970,11960,8
20241002,142900,2170853720,11970,11970,11970,11960,598
20241002,142800,2163697090,11970,11970,11990,11970,771
20241002,142700,2154466850,11980,11980,11990,11980,1330
20241002,142600,2138532850,11980,11990,12000,11980,456
20241002,142500,2133065420,12000,11990,12000,11990,775
20241002,142400,2123773160,11990,12000,12000,11990,2040
20241002,142300,2099301940,12000,12010,12010,12000,175
20241002,142200,2097200820,12010,12020,12020,12010,143
20241002,142100,2095482800,12010,12010,12010,12010,86
20241002,142000,2094449940,12010,12010,12010,12010,348
20241002,141900,2090270460,12010,12010,12020,12010,150
20241002,141800,2088468860,11990,12000,12000,11990,102
20241002,141700,2087245720,12000,12000,12000,12000,105
20241002,141600,2085985720,12000,12010,12010,12000,807
20241002,141500,2076300840,12010,12010,12010,12000,139
20241002,141400,2074631610,12010,12020,12020,12010,123
20241002,141300,2073154350,12010,12010,12010,12010,0
20241002,141200,2073154350,12010,12010,12010,12010,123
20241002,141100,2071677120,12020,12020,12020,12020,27
20241002,141000,2071352580,12020,12020,12030,12020,30
20241002,140900,2070991960,12020,12020,12020,12020,7
20241002,140800,2070907820,12020,12020,12020,12020,198
20241002,140700,2068527860,12020,12020,12020,12020,16
20241002,140600,2068335540,12000,12020,12020,12000,153
20241002,140500,2066497840,12030,12040,12040,12020,837
20241002,140400,2056420490,12050,12050,12050,12040,634
20241002,140300,2048786560,12040,12010,12050,12000,732
20241002,140200,2039975490,12040,12040,12040,12040,0
20241002,140100,2039975490,12040,12000,12040,12000,462
20241002,140000,2034426550,12000,12010,12020,12000,2796
20241002,135900,2000852970,12020,12020,12020,12020,496
20241002,135800,1994891050,12020,12030,12030,12020,98
20241002,135700,1993713080,12030,12020,12040,12020,25
20241002,135600,1993412390,12020,12020,12020,12020,0
20241002,135500,1993412390,12020,12020,12020,12020,22
20241002,135400,1993147950,12020,12020,12020,12020,113
20241002,135300,1991789690,12020,12010,12020,12010,42
20241002,135200,1991285010,12010,12020,12020,12010,32
20241002,135100,1990900680,12020,12020,12020,12020,53
20241002,135000,1990263620,12050,12020,12050,12020,132
20241002,134900,1988673930,12020,12020,12020,12020,30
20241002,134800,1988313330,12010,12020,12020,12010,83
20241002,134700,1987316480,12050,12050,12050,12010,85
20241002,134600,1986295390,12050,12010,12050,12010,115
20241002,134500,1984910040,12000,12000,12000,12000,0
20241002,134400,1984910040,12000,12020,12020,12000,201
20241002,134300,1982495920,12050,12020,12050,12020,181
20241002,134200,1980320240,12050,12050,12050,12050,20
20241002,134100,1980079240,12000,12000,12000,12000,85
20241002,134000,1979059240,12000,12060,12060,12000,101
20241002,133900,1977847180,12000,12000,12000,11990,1079
20241002,133800,1964905980,11990,12000,12000,11990,100
20241002,133700,1963706730,11990,12040,12040,11990,14628
20241002,133600,1788006350,12040,12040,12040,12040,0
20241002,133500,1788006350,12040,12040,12040,12040,11
20241002,133400,1787873910,12030,12040,12070,12030,1510
20241002,133300,1769693210,12050,12050,12050,12050,142
20241002,133200,1767982110,12040,12050,12050,12040,6
20241002,133100,1767909840,12050,12070,12070,12050,4342
20241002,133000,1715570390,12070,12070,12070,12070,98
20241002,132900,1714387530,12080,12080,12080,12080,24
20241002,132800,1714097610,12080,12080,12080,12080,0
20241002,132700,1714097610,12080,12070,12080,12070,550
20241002,132600,1707453750,12080,12090,12090,12080,13
20241002,132500,1707296630,12090,12080,12090,12060,289
20241002,132400,1703804240,12060,12060,12060,12060,53
20241002,132300,1703165060,12060,12060,12060,12060,138
20241002,132200,1701500780,12090,12050,12090,12050,1501
20241002,132100,1683392340,12050,12050,12060,12050,929
20241002,132000,1672197800,12050,12070,12070,12050,3301
20241002,131900,1632404240,12070,12070,12070,12060,1053
20241002,131800,1619694640,12070,12090,12090,12070,1780
20241002,131700,1598188990,12100,12080,12100,12080,162
20241002,131600,1596230850,12080,12080,12080,12080,100
20241002,131500,1595022850,12090,12100,12100,12090,2223
20241002,131400,1568133380,12110,12110,12110,12110,487
20241002,131300,1562235810,12110,12110,12120,12110,149
20241002,131200,1560431410,12110,12110,12110,12110,0
20241002,131100,1560431410,12110,12110,12110,12110,15
20241002,131000,1560249760,12110,12110,12110,12110,83
20241002,130900,1559244630,12110,12110,12110,12110,1761
20241002,130800,1537918920,12110,12120,12120,12110,408
20241002,130700,1532974180,12120,12120,12150,12120,1138
20241002,130600,1519168540,12120,12130,12130,12120,85
20241002,130500,1518138330,12120,12120,12120,12120,0
20241002,130400,1518138330,12120,12120,12120,12120,5
20241002,130300,1518077730,12130,12130,12130,12130,130
20241002,130200,1516500830,12130,12160,12160,12130,111
20241002,130100,1515152210,12160,12160,12160,12160,1
20241002,130000,1515140050,12160,12130,12160,12130,143
20241002,125900,1513405160,12120,12120,12120,12120,98
20241002,125800,1512217400,12120,12120,12120,12120,3
20241002,125700,1512181040,12120,12120,12120,12120,23
20241002,125600,1511902280,12110,12120,12120,12110,83
20241002,125500,1510897050,12110,12120,12120,12110,73
20241002,125400,1510012910,12120,12120,12120,12120,73
20241002,125300,1509128150,12120,12120,12120,12120,88
20241002,125200,1508061590,12120,12120,12120,12120,0
20241002,125100,1508061590,12120,12120,12120,12110,316
20241002,125000,1504232950,12120,12130,12130,12120,84
20241002,124900,1503214070,12160,12160,12160,12160,0
20241002,124800,1503214070,12160,12150,12160,12120,279
20241002,124700,1499829380,12150,12130,12150,12130,80
20241002,124600,1498858920,12140,12160,12160,12140,8
20241002,124500,1498761720,12160,12160,12160,12160,25
20241002,124400,1498457720,12160,12160,12160,12160,11
20241002,124300,1498323960,12160,12130,12160,12130,131
20241002,124200,1496733640,12170,12170,12170,12170,221
20241002,124100,1494044070,12170,12170,12170,12170,104
20241002,124000,1492778390,12160,12160,12170,12160,338
20241002,123900,1488666330,12160,12160,12160,12160,84
20241002,123800,1487644890,12170,12170,12170,12170,144
20241002,123700,1485892410,12170,12170,12170,12170,55
20241002,123600,1485223060,12180,12180,12180,12170,254
20241002,123500,1482130170,12180,12180,12180,12180,1
20241002,123400,1482117990,12170,12150,12170,12100,150
20241002,123300,1480292740,12170,12160,12170,12160,290
20241002,123200,1476763840,12160,12160,12160,12160,85
20241002,123100,1475730240,12160,12170,12170,12160,117
20241002,123000,1474306500,12170,12160,12170,12160,135
20241002,122900,1472663980,12150,12150,12160,12150,169
20241002,122800,1470610100,12160,12160,12160,12160,102
20241002,122700,1469369780,12100,12150,12160,12100,199
20241002,122600,1466951570,12150,12100,12150,12090,112
20241002,122500,1465594930,12160,12160,12160,12160,0
20241002,122400,1465594930,12160,12160,12160,12090,26
20241002,122300,1465279530,12160,12150,12160,12150,153
20241002,122200,1463420110,12150,12120,12150,12120,531
20241002,122100,1456975870,12120,12120,12140,12120,259
20241002,122000,1453833440,12070,12070,12070,12070,0
20241002,121900,1453833440,12070,12090,12130,12070,1407
20241002,121800,1436815470,12080,12120,12120,12080,197
20241002,121700,1434431190,12080,12110,12130,12080,175
20241002,121600,1432312350,12080,12110,12110,12080,349
20241002,121500,1428092930,12110,12110,12110,12110,150
20241002,121400,1426276430,12110,12110,12110,12110,16
20241002,121300,1426082670,12110,12100,12120,12100,116
20241002,121200,1424677590,12090,12080,12090,12070,24
20241002,121100,1424387500,12080,12080,12080,12080,204
20241002,121000,1421923180,12070,12070,12070,12070,0
20241002,120900,1421923180,12070,12080,12080,12070,800
20241002,120800,1412263900,12080,12080,12080,12080,83
20241002,120700,1411261260,12110,12110,12110,12110,5
20241002,120600,1411200710,12080,12080,12080,12080,2
20241002,120500,1411176550,12070,12090,12110,12070,1800
20241002,120400,1389444340,12090,12100,12100,12090,2720
20241002,120300,1356555380,12100,12100,12100,12100,15
20241002,120200,1356373880,12110,12110,12110,12110,1
20241002,120100,1356361770,12100,12100,12100,12100,83
20241002,120000,1355357470,12100,12100,12100,12100,0
20241002,115900,1355357470,12100,12100,12100,12100,19
20241002,115800,1355127570,12090,12110,12110,12090,83
20241002,115700,1354123220,12110,12110,12110,12110,0
20241002,115600,1354123220,12110,12110,12110,12110,18
20241002,115500,1353905240,12090,12090,12090,12090,667
20241002,115400,1345841210,12090,12090,12090,12090,0
20241002,115300,1345841210,12090,12090,12090,12090,599
20241002,115200,1338599300,12090,12090,12090,12090,350
20241002,115100,1334367800,12090,12100,12100,12090,88
20241002,115000,1333303370,12100,12110,12110,12100,50
20241002,114900,1332698360,12110,12110,12110,12110,19
20241002,114800,1332468270,12120,12120,12120,12120,0
20241002,114700,1332468270,12120,12090,12120,12080,2097
20241002,114600,1307119060,12090,12090,12090,12090,102
20241002,114500,1305885880,12090,12090,12090,12090,0
20241002,114400,1305885880,12090,12100,12100,12090,984
20241002,114300,1293979490,12110,12110,12110,12110,500
20241002,114200,1287924490,12110,12110,12110,12110,12
20241002,114100,1287779170,12100,12100,12100,12100,15
20241002,114000,1287597670,12100,12100,12100,12090,468
20241002,113900,1281935020,12100,12100,12100,12100,112
20241002,113800,1280579820,12100,12100,12100,12100,0
20241002,113700,1280579820,12100,12120,12120,12100,345
20241002,113600,1276401700,12120,12130,12140,12120,166
20241002,113500,1274386930,12140,12140,12140,12140,1
20241002,113400,1274374790,12140,12120,12140,12120,192
20241002,113300,1272045550,12120,12120,12120,12120,1
20241002,113200,1272033430,12110,12140,12140,12110,317
20241002,113100,1268188350,12150,12130,12150,12130,305
20241002,113000,1264486580,12110,12120,12120,12110,108
20241002,112900,1263177660,12120,12120,12120,12120,100
20241002,112800,1261965660,12120,12120,12120,12120,62
20241002,112700,1261214220,12110,12110,12130,12100,2222
20241002,112600,1234325100,12110,12140,12140,12110,233
20241002,112500,1231501880,12130,12130,12130,12130,70
20241002,112400,1230652780,12130,12110,12140,12110,70
20241002,112300,1229803520,12110,12110,12110,12110,83
20241002,112200,1228798390,12110,12110,12110,12110,16
20241002,112100,1228604630,12110,12110,12110,12110,4
20241002,112000,1228556190,12110,12120,12120,12110,87
20241002,111900,1227502600,12120,12120,12120,12120,11
20241002,111800,1227369280,12120,12120,12120,12120,0
20241002,111700,1227369280,12120,12120,12120,12120,47
20241002,111600,1226799640,12120,12120,12120,12120,87
20241002,111500,1225745200,12100,12100,12100,12100,0
20241002,111400,1225745200,12100,12130,12130,12100,202
20241002,111300,1223297800,12090,12100,12100,12090,84
20241002,111200,1222281840,12090,12090,12090,12090,0
20241002,111100,1222281840,12090,12090,12090,12090,43
20241002,111000,1221761970,12110,12110,12110,12100,1314
20241002,110900,1205861320,12110,12110,12110,12110,43
20241002,110800,1205340590,12110,12110,12110,12110,81
20241002,110700,1204359680,12100,12100,12100,12100,600
20241002,110600,1197099680,12100,12100,12100,12100,2
20241002,110500,1197075480,12120,12140,12150,12120,288
20241002,110400,1193581710,12140,12160,12180,12140,420
20241002,110300,1188473710,12150,12140,12150,12140,139
20241002,110200,1186785850,12140,12140,12140,12140,56
20241002,110100,1186106010,12140,12100,12140,12090,258
20241002,110000,1182978940,12100,12100,12100,12100,62
20241002,105900,1182228740,12080,12080,12080,12080,88
20241002,105800,1181165700,12120,12120,12120,12120,62
20241002,105700,1180414260,12130,12150,12150,12120,93
20241002,105600,1179286190,12070,12070,12070,12070,90
20241002,105500,1178199890,12070,12070,12070,12070,22
20241002,105400,1177934350,12060,12070,12070,12060,153
20241002,105300,1176087830,12080,12110,12110,12080,865
20241002,105200,1165632000,12110,12120,12120,12110,104
20241002,105100,1164371930,12110,12100,12150,12100,414
20241002,105000,1159352480,12100,12100,12100,12080,240
20241002,104900,1156450540,12100,12100,12100,12100,339
20241002,104800,1152348640,12130,12080,12130,12080,146
20241002,104700,1150582080,12080,12080,12080,12080,5
20241002,104600,1150521680,12080,12090,12090,12080,495
20241002,104500,1144538750,12090,12100,12100,12090,128
20241002,104400,1142991220,12100,12100,12100,12100,24
20241002,104300,1142700820,12100,12120,12120,12090,480
20241002,104200,1136890260,12120,12150,12150,12120,95
20241002,104100,1135737990,12140,12140,12140,12140,30
20241002,104000,1135373790,12150,12160,12160,12150,4
20241002,103900,1135325180,12160,12160,12160,12150,286
20241002,103800,1131848040,12160,12160,12160,12160,62
20241002,103700,1131094120,12110,12170,12170,12110,66
20241002,103600,1130291140,12110,12130,12130,12110,587
20241002,103500,1123180100,12130,12130,12130,12130,82
20241002,103400,1122185440,12130,12130,12130,12130,2608
20241002,103300,1090550400,12130,12140,12140,12130,398
20241002,103200,1085721840,12130,12130,12130,12130,83
20241002,103100,1084715050,12130,12160,12160,12130,562
20241002,103000,1077884030,12150,12150,12150,12150,314
20241002,102900,1074068930,12150,12090,12150,12090,1636
20241002,102800,1054262450,12090,12120,12120,12090,1220
20241002,102700,1039505510,12130,12130,12130,12130,0
20241002,102600,1039505510,12130,12130,12130,12100,1309
20241002,102500,1023659070,12130,12120,12130,12120,791
20241002,102400,1014070060,12130,12130,12130,12130,669
20241002,102300,1005955090,12130,12130,12130,12130,127
20241002,102200,1004414580,12140,12150,12150,12140,2276
20241002,102100,976768710,12170,12170,12170,12170,3
20241002,102000,976732200,12170,12190,12200,12170,1588
20241002,101900,957389680,12200,12210,12210,12190,1064
20241002,101800,944407710,12220,12230,12230,12220,153
20241002,101700,942536690,12190,12190,12190,12190,0
20241002,101600,942536690,12190,12200,12200,12190,903
20241002,101500,931523850,12200,12230,12230,12200,84
20241002,101400,930499020,12240,12210,12240,12210,1306
20241002,101300,914540220,12210,12210,12210,12210,307
20241002,101200,910791750,12200,12160,12200,12160,725
20241002,101100,901960310,12180,12190,12190,12180,521
20241002,101000,895609960,12200,12150,12200,12150,114
20241002,100900,894219670,12140,12140,12140,12140,0
20241002,100800,894219670,12140,12170,12170,12140,82
20241002,100700,893222420,12170,12190,12190,12170,79
20241002,100600,892259630,12190,12190,12190,12190,108
20241002,100500,890943110,12190,12190,12200,12180,621
20241002,100400,883369720,12190,12190,12190,12130,284
20241002,100300,879916340,12200,12170,12200,12170,306
20241002,100200,876187910,12170,12170,12170,12110,216
20241002,100100,873563470,12160,12150,12160,12150,244
20241002,100000,870597490,12130,12150,12150,12130,12
20241002,095900,870451910,12130,12130,12130,12130,266
20241002,095800,867225330,12120,12080,12120,12080,252
20241002,095700,864174410,12080,12090,12090,12080,155
20241002,095600,862300570,12080,12080,12080,12080,0
20241002,095500,862300570,12080,12080,12080,12080,28
20241002,095400,861962330,12080,12080,12080,12080,84
20241002,095300,860947610,12150,12080,12150,12080,4
20241002,095200,860899220,12080,12100,12100,12080,709
20241002,095100,852330020,12100,12100,12100,12100,150
20241002,095000,850515020,12100,12110,12110,12090,3450
20241002,094900,808796530,12100,12100,12100,12100,0
20241002,094800,808796530,12100,12110,12110,12100,15
20241002,094700,808614920,12100,12120,12120,12100,744
20241002,094600,799610650,12170,12120,12170,12110,66
20241002,094500,798810030,12120,12120,12120,12120,0
20241002,094400,798810030,12120,12130,12130,12120,134
20241002,094300,797185430,12210,12210,12210,12140,229
20241002,094200,794396480,12210,12100,12210,12100,516
20241002,094100,788126220,12100,12110,12110,12100,75
20241002,094000,787218410,12100,12100,12110,12100,88
20241002,093900,786153530,12130,12130,12130,12130,1
20241002,093800,786141400,12140,12100,12140,12100,175
20241002,093700,784021420,12100,12110,12120,12100,2160
20241002,093600,757876190,12110,12120,12170,12110,432
20241002,093500,752638530,12120,12150,12160,12120,558
20241002,093400,745870960,12130,12140,12150,12130,331
20241002,093300,741853830,12140,12140,12160,12140,170
20241002,093200,739789090,12140,12140,12140,12140,25
20241002,093100,739485590,12140,12220,12220,12140,405
20241002,093000,734536890,12220,12200,12220,12150,400
20241002,092900,729672400,12160,12160,12200,12160,134
20241002,092800,728038920,12160,12210,12230,12160,350
20241002,092700,723766420,12230,12200,12230,12200,2410
20241002,092600,694296760,12200,12150,12200,12150,910
20241002,092500,683205490,12150,12150,12160,12150,117
20241002,092400,681783930,12150,12090,12150,12090,1176
20241002,092300,667503150,12070,12070,12140,12070,516
20241002,092200,661263690,12070,12090,12090,12070,429
20241002,092100,656083600,12090,12080,12090,12080,17
20241002,092000,655878090,12070,12070,12100,12070,423
20241002,091900,650764110,12070,12070,12070,12070,471
20241002,091800,645079140,12060,12090,12110,12060,618
20241002,091700,637612190,12110,12120,12130,12110,1035
20241002,091600,625072830,12110,12110,12110,12110,73
20241002,091500,624188800,12110,12180,12180,12110,301
20241002,091400,620539800,12180,12170,12180,12160,240
20241002,091300,617618690,12160,12110,12160,12110,2620
20241002,091200,585862110,12040,12100,12110,12040,5386
20241002,091100,520851200,12060,12100,12100,12060,107
20241002,091000,519556780,12100,12080,12100,12060,950
20241002,090900,508086740,12080,12120,12120,12080,1759
20241002,090800,486795490,12130,12140,12140,12130,426
20241002,090700,481624190,12130,12160,12180,12130,1948
20241002,090600,457922070,12150,12140,12150,12110,4272
20241002,090500,406038450,12110,12170,12170,12090,2969
20241002,090400,369917530,12170,12130,12170,11960,14646
20241002,090300,193848250,12130,11990,12130,11990,1417
20241002,090200,176747620,12060,11960,12060,11960,1502
20241002,090100,158693340,12060,12000,12080,11940,9484
20241002,090000,44882220,12000,12030,12030,11900,2806