KissMeData/232140/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,204900,10869567590,12860,12860,12860,12860,23749
20241002,204800,10869567590,12860,12860,12860,12860,0
20241002,204700,10869567590,12860,12860,12860,12860,0
20241002,204600,10869567590,12860,12860,12860,12860,0
20241002,204500,10869567590,12860,12860,12860,12860,0
20241002,204400,10869567590,12860,12860,12860,12860,0
20241002,204300,10869567590,12860,12860,12860,12860,0
20241002,204200,10869567590,12860,12860,12860,12860,0
20241002,204100,10869567590,12860,12860,12860,12860,0
20241002,204000,10869567590,12860,12860,12860,12860,0
20241002,203900,10869567590,12860,12860,12860,12860,0
20241002,203800,10869567590,12860,12860,12860,12860,0
20241002,203700,10869567590,12860,12860,12860,12860,0
20241002,203600,10869567590,12860,12860,12860,12860,0
20241002,203500,10869567590,12860,12860,12860,12860,0
20241002,203400,10869567590,12860,12860,12860,12860,0
20241002,203300,10869567590,12860,12860,12860,12860,0
20241002,203200,10869567590,12860,12860,12860,12860,0
20241002,203100,10869567590,12860,12860,12860,12860,0
20241002,203000,10869567590,12860,12860,12860,12860,0
20241002,202900,10869567590,12860,12860,12860,12860,0
20241002,202800,10869567590,12860,12860,12860,12860,0
20241002,202700,10869567590,12860,12860,12860,12860,0
20241002,202600,10869567590,12860,12860,12860,12860,0
20241002,202500,10869567590,12860,12860,12860,12860,0
20241002,202400,10869567590,12860,12860,12860,12860,0
20241002,202300,10869567590,12860,12860,12860,12860,0
20241002,202200,10869567590,12860,12860,12860,12860,0
20241002,202100,10869567590,12860,12860,12860,12860,0
20241002,202000,10869567590,12860,12860,12860,12860,0
20241002,201900,10869567590,12860,12860,12860,12860,23749
20241002,201800,10869567590,12860,12860,12860,12860,0
20241002,201700,10869567590,12860,12860,12860,12860,0
20241002,201600,10869567590,12860,12860,12860,12860,0
20241002,201500,10869567590,12860,12860,12860,12860,0
20241002,201400,10869567590,12860,12860,12860,12860,0
20241002,201300,10869567590,12860,12860,12860,12860,0
20241002,201200,10869567590,12860,12860,12860,12860,0
20241002,201100,10869567590,12860,12860,12860,12860,0
20241002,201000,10869567590,12860,12860,12860,12860,0
20241002,200900,10869567590,12860,12860,12860,12860,0
20241002,200800,10869567590,12860,12860,12860,12860,0
20241002,200700,10869567590,12860,12860,12860,12860,0
20241002,200600,10869567590,12860,12860,12860,12860,0
20241002,200500,10869567590,12860,12860,12860,12860,0
20241002,200400,10869567590,12860,12860,12860,12860,0
20241002,200300,10869567590,12860,12860,12860,12860,0
20241002,200200,10869567590,12860,12860,12860,12860,0
20241002,200100,10869567590,12860,12860,12860,12860,0
20241002,200000,10869567590,12860,12860,12860,12860,0
20241002,195900,10869567590,12860,12860,12860,12860,0
20241002,195800,10869567590,12860,12860,12860,12860,0
20241002,195700,10869567590,12860,12860,12860,12860,0
20241002,195600,10869567590,12860,12860,12860,12860,0
20241002,195500,10869567590,12860,12860,12860,12860,0
20241002,195400,10869567590,12860,12860,12860,12860,0
20241002,195300,10869567590,12860,12860,12860,12860,0
20241002,195200,10869567590,12860,12860,12860,12860,0
20241002,195100,10869567590,12860,12860,12860,12860,0
20241002,195000,10869567590,12860,12860,12860,12860,0
20241002,194900,10869567590,12860,12860,12860,12860,23749
20241002,194800,10869567590,12860,12860,12860,12860,0
20241002,194700,10869567590,12860,12860,12860,12860,0
20241002,194600,10869567590,12860,12860,12860,12860,0
20241002,194500,10869567590,12860,12860,12860,12860,0
20241002,194400,10869567590,12860,12860,12860,12860,0
20241002,194300,10869567590,12860,12860,12860,12860,0
20241002,194200,10869567590,12860,12860,12860,12860,0
20241002,194100,10869567590,12860,12860,12860,12860,0
20241002,194000,10869567590,12860,12860,12860,12860,0
20241002,193900,10869567590,12860,12860,12860,12860,0
20241002,193800,10869567590,12860,12860,12860,12860,0
20241002,193700,10869567590,12860,12860,12860,12860,0
20241002,193600,10869567590,12860,12860,12860,12860,0
20241002,193500,10869567590,12860,12860,12860,12860,0
20241002,193400,10869567590,12860,12860,12860,12860,0
20241002,193300,10869567590,12860,12860,12860,12860,0
20241002,193200,10869567590,12860,12860,12860,12860,0
20241002,193100,10869567590,12860,12860,12860,12860,0
20241002,193000,10869567590,12860,12860,12860,12860,0
20241002,192900,10869567590,12860,12860,12860,12860,0
20241002,192800,10869567590,12860,12860,12860,12860,0
20241002,192700,10869567590,12860,12860,12860,12860,0
20241002,192600,10869567590,12860,12860,12860,12860,0
20241002,192500,10869567590,12860,12860,12860,12860,0
20241002,192400,10869567590,12860,12860,12860,12860,0
20241002,192300,10869567590,12860,12860,12860,12860,0
20241002,192200,10869567590,12860,12860,12860,12860,0
20241002,192100,10869567590,12860,12860,12860,12860,0
20241002,192000,10869567590,12860,12860,12860,12860,0
20241002,191900,10869567590,12860,12860,12860,12860,23749
20241002,191800,10869567590,12860,12860,12860,12860,0
20241002,191700,10869567590,12860,12860,12860,12860,0
20241002,191600,10869567590,12860,12860,12860,12860,0
20241002,191500,10869567590,12860,12860,12860,12860,0
20241002,191400,10869567590,12860,12860,12860,12860,0
20241002,191300,10869567590,12860,12860,12860,12860,0
20241002,191200,10869567590,12860,12860,12860,12860,0
20241002,191100,10869567590,12860,12860,12860,12860,0
20241002,191000,10869567590,12860,12860,12860,12860,0
20241002,190900,10869567590,12860,12860,12860,12860,0
20241002,190800,10869567590,12860,12860,12860,12860,0
20241002,190700,10869567590,12860,12860,12860,12860,0
20241002,190600,10869567590,12860,12860,12860,12860,0
20241002,190500,10869567590,12860,12860,12860,12860,0
20241002,190400,10869567590,12860,12860,12860,12860,0
20241002,190300,10869567590,12860,12860,12860,12860,0
20241002,190200,10869567590,12860,12860,12860,12860,0
20241002,190100,10869567590,12860,12860,12860,12860,0
20241002,190000,10869567590,12860,12860,12860,12860,0
20241002,185900,10869567590,12860,12860,12860,12860,0
20241002,185800,10869567590,12860,12860,12860,12860,0
20241002,185700,10869567590,12860,12860,12860,12860,0
20241002,185600,10869567590,12860,12860,12860,12860,0
20241002,185500,10869567590,12860,12860,12860,12860,0
20241002,185400,10869567590,12860,12860,12860,12860,0
20241002,185300,10869567590,12860,12860,12860,12860,0
20241002,185200,10869567590,12860,12860,12860,12860,0
20241002,185100,10869567590,12860,12860,12860,12860,0
20241002,185000,10869567590,12860,12860,12860,12860,0
20241002,184900,10869567590,12860,12860,12860,12860,23749
20241002,184800,10869567590,12860,12860,12860,12860,0
20241002,184700,10869567590,12860,12860,12860,12860,0
20241002,184600,10869567590,12860,12860,12860,12860,0
20241002,184500,10869567590,12860,12860,12860,12860,0
20241002,184400,10869567590,12860,12860,12860,12860,0
20241002,184300,10869567590,12860,12860,12860,12860,0
20241002,184200,10869567590,12860,12860,12860,12860,0
20241002,184100,10869567590,12860,12860,12860,12860,0
20241002,184000,10869567590,12860,12860,12860,12860,0
20241002,183900,10869567590,12860,12860,12860,12860,0
20241002,183800,10869567590,12860,12860,12860,12860,0
20241002,183700,10869567590,12860,12860,12860,12860,0
20241002,183600,10869567590,12860,12860,12860,12860,0
20241002,183500,10869567590,12860,12860,12860,12860,0
20241002,183400,10869567590,12860,12860,12860,12860,0
20241002,183300,10869567590,12860,12860,12860,12860,0
20241002,183200,10869567590,12860,12860,12860,12860,0
20241002,183100,10869567590,12860,12860,12860,12860,0
20241002,183000,10869567590,12860,12860,12860,12860,0
20241002,182900,10869567590,12860,12860,12860,12860,0
20241002,182800,10869567590,12860,12860,12860,12860,0
20241002,182700,10869567590,12860,12860,12860,12860,0
20241002,182600,10869567590,12860,12860,12860,12860,0
20241002,182500,10869567590,12860,12860,12860,12860,0
20241002,182400,10869567590,12860,12860,12860,12860,0
20241002,182300,10869567590,12860,12860,12860,12860,0
20241002,182200,10869567590,12860,12860,12860,12860,0
20241002,182100,10869567590,12860,12860,12860,12860,0
20241002,182000,10869567590,12860,12860,12860,12860,0
20241002,181900,10869567590,12860,12860,12860,12860,23749
20241002,181800,10869567590,12860,12860,12860,12860,0
20241002,181700,10869567590,12860,12860,12860,12860,0
20241002,181600,10869567590,12860,12860,12860,12860,0
20241002,181500,10869567590,12860,12860,12860,12860,0
20241002,181400,10869567590,12860,12860,12860,12860,0
20241002,181300,10869567590,12860,12860,12860,12860,0
20241002,181200,10869567590,12860,12860,12860,12860,0
20241002,181100,10869567590,12860,12860,12860,12860,0
20241002,181000,10869567590,12860,12860,12860,12860,0
20241002,180900,10869567590,12860,12860,12860,12860,0
20241002,180800,10869567590,12860,12860,12860,12860,0
20241002,180700,10869567590,12860,12860,12860,12860,0
20241002,180600,10869567590,12860,12860,12860,12860,0
20241002,180500,10869567590,12860,12860,12860,12860,0
20241002,180400,10869567590,12860,12860,12860,12860,0
20241002,180300,10869567590,12860,12860,12860,12860,0
20241002,180200,10869567590,12860,12860,12860,12860,0
20241002,180100,10869567590,12860,12860,12860,12860,0
20241002,180000,10869567590,12860,12860,12860,12860,0
20241002,175900,10869567590,12860,12860,12860,12860,0
20241002,175800,10869567590,12860,12860,12860,12860,0
20241002,175700,10869567590,12860,12860,12860,12860,0
20241002,175600,10869567590,12860,12860,12860,12860,0
20241002,175500,10869567590,12860,12860,12860,12860,0
20241002,175400,10869567590,12860,12860,12860,12860,0
20241002,175300,10869567590,12860,12860,12860,12860,0
20241002,175200,10869567590,12860,12860,12860,12860,0
20241002,175100,10869567590,12860,12860,12860,12860,0
20241002,175000,10869567590,12860,12860,12860,12860,0
20241002,174900,10869567590,12860,12860,12860,12860,23749
20241002,174800,10869567590,12860,12860,12860,12860,0
20241002,174700,10869567590,12860,12860,12860,12860,0
20241002,174600,10869567590,12860,12860,12860,12860,0
20241002,174500,10869567590,12860,12860,12860,12860,0
20241002,174400,10869567590,12860,12860,12860,12860,0
20241002,174300,10869567590,12860,12860,12860,12860,0
20241002,174200,10869567590,12860,12860,12860,12860,0
20241002,174100,10869567590,12860,12860,12860,12860,0
20241002,174000,10869567590,12860,12860,12860,12860,0
20241002,173900,10869567590,12860,12860,12860,12860,0
20241002,173800,10869567590,12860,12860,12860,12860,0
20241002,173700,10869567590,12860,12860,12860,12860,0
20241002,173600,10869567590,12860,12860,12860,12860,0
20241002,173500,10869567590,12860,12860,12860,12860,0
20241002,173400,10869567590,12860,12860,12860,12860,0
20241002,173300,10869567590,12860,12860,12860,12860,0
20241002,173200,10869567590,12860,12860,12860,12860,0
20241002,173100,10869567590,12860,12860,12860,12860,0
20241002,173000,10869567590,12860,12860,12860,12860,0
20241002,172900,10869567590,12860,12860,12860,12860,0
20241002,172800,10869567590,12860,12860,12860,12860,0
20241002,172700,10869567590,12860,12860,12860,12860,0
20241002,172600,10869567590,12860,12860,12860,12860,0
20241002,172500,10869567590,12860,12860,12860,12860,0
20241002,172400,10869567590,12860,12860,12860,12860,0
20241002,172300,10869567590,12860,12860,12860,12860,0
20241002,172200,10869567590,12860,12860,12860,12860,0
20241002,172100,10869567590,12860,12860,12860,12860,0
20241002,172000,10869567590,12860,12860,12860,12860,0
20241002,171900,10869567590,12860,12860,12860,12860,23749
20241002,171800,10869567590,12860,12860,12860,12860,0
20241002,171700,10869567590,12860,12860,12860,12860,0
20241002,171600,10869567590,12860,12860,12860,12860,0
20241002,171500,10869567590,12860,12860,12860,12860,0
20241002,171400,10869567590,12860,12860,12860,12860,0
20241002,171300,10869567590,12860,12860,12860,12860,0
20241002,171200,10869567590,12860,12860,12860,12860,0
20241002,171100,10869567590,12860,12860,12860,12860,0
20241002,171000,10869567590,12860,12860,12860,12860,0
20241002,170900,10869567590,12860,12860,12860,12860,0
20241002,170800,10869567590,12860,12860,12860,12860,0
20241002,170700,10869567590,12860,12860,12860,12860,0
20241002,170600,10869567590,12860,12860,12860,12860,0
20241002,170500,10869567590,12860,12860,12860,12860,0
20241002,170400,10869567590,12860,12860,12860,12860,0
20241002,170300,10869567590,12860,12860,12860,12860,0
20241002,170200,10869567590,12860,12860,12860,12860,0
20241002,170100,10869567590,12860,12860,12860,12860,0
20241002,170000,10869567590,12860,12860,12860,12860,0
20241002,165900,10869567590,12860,12860,12860,12860,0
20241002,165800,10869567590,12860,12860,12860,12860,0
20241002,165700,10869567590,12860,12860,12860,12860,0
20241002,165600,10869567590,12860,12860,12860,12860,0
20241002,165500,10869567590,12860,12860,12860,12860,0
20241002,165400,10869567590,12860,12860,12860,12860,0
20241002,165300,10869567590,12860,12860,12860,12860,0
20241002,165200,10869567590,12860,12860,12860,12860,0
20241002,165100,10869567590,12860,12860,12860,12860,0
20241002,165000,10869567590,12860,12860,12860,12860,0
20241002,164900,10869567590,12860,12860,12860,12860,23749
20241002,164800,10869567590,12860,12860,12860,12860,0
20241002,164700,10869567590,12860,12860,12860,12860,0
20241002,164600,10869567590,12860,12860,12860,12860,0
20241002,164500,10869567590,12860,12860,12860,12860,0
20241002,164400,10869567590,12860,12860,12860,12860,0
20241002,164300,10869567590,12860,12860,12860,12860,0
20241002,164200,10869567590,12860,12860,12860,12860,0
20241002,164100,10869567590,12860,12860,12860,12860,0
20241002,164000,10869567590,12860,12860,12860,12860,0
20241002,163900,10869567590,12860,12860,12860,12860,0
20241002,163800,10869567590,12860,12860,12860,12860,0
20241002,163700,10869567590,12860,12860,12860,12860,0
20241002,163600,10869567590,12860,12860,12860,12860,0
20241002,163500,10869567590,12860,12860,12860,12860,0
20241002,163400,10869567590,12860,12860,12860,12860,0
20241002,163300,10869567590,12860,12860,12860,12860,0
20241002,163200,10869567590,12860,12860,12860,12860,0
20241002,163100,10869567590,12860,12860,12860,12860,0
20241002,163000,10869567590,12860,12860,12860,12860,0
20241002,162900,10869567590,12860,12860,12860,12860,0
20241002,162800,10869567590,12860,12860,12860,12860,0
20241002,162700,10869567590,12860,12860,12860,12860,0
20241002,162600,10869567590,12860,12860,12860,12860,0
20241002,162500,10869567590,12860,12860,12860,12860,0
20241002,162400,10869567590,12860,12860,12860,12860,0
20241002,162300,10869567590,12860,12860,12860,12860,0
20241002,162200,10869567590,12860,12860,12860,12860,0
20241002,162100,10869567590,12860,12860,12860,12860,0
20241002,162000,10869567590,12860,12860,12860,12860,0
20241002,161900,10869567590,12860,12860,12860,12860,23749
20241002,161800,10869567590,12860,12860,12860,12860,0
20241002,161700,10869567590,12860,12860,12860,12860,0
20241002,161600,10869567590,12860,12860,12860,12860,0
20241002,161500,10869567590,12860,12860,12860,12860,0
20241002,161400,10869567590,12860,12860,12860,12860,0
20241002,161300,10869567590,12860,12860,12860,12860,0
20241002,161200,10869567590,12860,12860,12860,12860,0
20241002,161100,10869567590,12860,12860,12860,12860,0
20241002,161000,10869567590,12860,12860,12860,12860,0
20241002,160900,10869567590,12860,12860,12860,12860,0
20241002,160800,10869567590,12860,12860,12860,12860,0
20241002,160700,10869567590,12860,12860,12860,12860,0
20241002,160600,10869567590,12860,12860,12860,12860,0
20241002,160500,10869567590,12860,12860,12860,12860,0
20241002,160400,10869567590,12860,12860,12860,12860,0
20241002,160300,10869567590,12860,12860,12860,12860,0
20241002,160200,10869567590,12860,12860,12860,12860,0
20241002,160100,10869567590,12860,12860,12860,12860,0
20241002,160000,10869567590,12860,12860,12860,12860,0
20241002,155900,10869567590,12860,12860,12860,12860,0
20241002,155800,10869567590,12860,12860,12860,12860,0
20241002,155700,10869567590,12860,12860,12860,12860,0
20241002,155600,10869567590,12860,12860,12860,12860,0
20241002,155500,10869567590,12860,12860,12860,12860,0
20241002,155400,10869567590,12860,12860,12860,12860,0
20241002,155300,10869567590,12860,12860,12860,12860,0
20241002,155200,10869567590,12860,12860,12860,12860,0
20241002,155100,10869567590,12860,12860,12860,12860,0
20241002,155000,10869567590,12860,12860,12860,12860,0
20241002,154900,10869567590,12860,12860,12860,12860,23749
20241002,154800,10869567590,12860,12860,12860,12860,0
20241002,154700,10869567590,12860,12860,12860,12860,0
20241002,154600,10869567590,12860,12860,12860,12860,0
20241002,154500,10869567590,12860,12860,12860,12860,0
20241002,154400,10869567590,12860,12860,12860,12860,0
20241002,154300,10869567590,12860,12860,12860,12860,0
20241002,154200,10869567590,12860,12860,12860,12860,0
20241002,154100,10869567590,12860,12860,12860,12860,0
20241002,154000,10869567590,12860,12860,12860,12860,0
20241002,153900,10869567590,12860,12860,12860,12860,0
20241002,153800,10869567590,12860,12860,12860,12860,0
20241002,153700,10869567590,12860,12860,12860,12860,0
20241002,153600,10869567590,12860,12860,12860,12860,0
20241002,153500,10869567590,12860,12860,12860,12860,0
20241002,153400,10869567590,12860,12860,12860,12860,0
20241002,153300,10869567590,12860,12860,12860,12860,0
20241002,153200,10869567590,12860,12860,12860,12860,0
20241002,153100,10869567590,12860,12860,12860,12860,0
20241002,153000,10869567590,12860,12860,12860,12860,23749
20241002,152900,10564155450,12890,12890,12890,12890,0
20241002,152800,10564155450,12890,12890,12890,12890,0
20241002,152700,10564155450,12890,12890,12890,12890,0
20241002,152600,10564155450,12890,12890,12890,12890,0
20241002,152500,10564155450,12890,12890,12890,12890,0
20241002,152400,10564155450,12890,12890,12890,12890,0
20241002,152300,10564155450,12890,12890,12890,12890,0
20241002,152200,10564155450,12890,12890,12890,12890,0
20241002,152100,10564155450,12890,12890,12890,12890,0
20241002,152000,10564155450,12890,12890,12890,12890,0
20241002,151900,10564155450,12890,12880,12900,12860,4914
20241002,151800,10500833390,12880,12890,12900,12850,4818
20241002,151700,10438794990,12890,12950,12950,12880,4563
20241002,151600,10379844820,12950,12930,13070,12840,10552
20241002,151500,10242997890,12930,13170,13220,12920,15918
20241002,151400,10034966820,13030,12830,13300,12820,61823
20241002,151300,9225451330,12830,12820,12840,12820,2613
20241002,151200,9191925880,12820,12830,12830,12820,4370
20241002,151100,9135899730,12830,12810,12830,12810,3516
20241002,151000,9090815180,12820,12830,12830,12810,673
20241002,150900,9082187410,12830,12800,12830,12800,2769
20241002,150800,9046688910,12800,12810,12810,12800,311
20241002,150700,9042708010,12810,12810,12820,12800,1139
20241002,150600,9028115980,12820,12820,12830,12810,2128
20241002,150500,9000847340,12830,12820,12830,12810,137
20241002,150400,8999091110,12820,12810,12820,12810,2119
20241002,150300,8971933560,12820,12810,12820,12800,2658
20241002,150200,8937897210,12810,12810,12810,12800,827
20241002,150100,8927310280,12810,12810,12810,12800,1229
20241002,150000,8911573040,12810,12810,12820,12810,862
20241002,145900,8900526260,12810,12810,12820,12800,306
20241002,145800,8896607200,12800,12810,12810,12800,811
20241002,145700,8886220910,12790,12790,12820,12780,6110
20241002,145600,8808031960,12780,12780,12790,12780,1283
20241002,145500,8791634590,12780,12790,12790,12780,2105
20241002,145400,8764718910,12790,12810,12810,12790,873
20241002,145300,8753546400,12800,12810,12810,12800,2273
20241002,145200,8724445060,12810,12830,12830,12810,1085
20241002,145100,8710540630,12820,12810,12820,12800,1181
20241002,145000,8695411980,12810,12820,12820,12800,1664
20241002,144900,8674084640,12820,12810,12820,12800,964
20241002,144800,8661738250,12800,12810,12810,12790,944
20241002,144700,8649653280,12810,12810,12810,12810,763
20241002,144600,8639879250,12810,12840,12840,12810,1210
20241002,144500,8624368260,12820,12800,12840,12800,2268
20241002,144400,8595274070,12800,12800,12830,12790,880
20241002,144300,8584003270,12790,12790,12800,12790,363
20241002,144200,8579360380,12780,12780,12780,12780,464
20241002,144100,8573430460,12780,12770,12780,12770,2346
20241002,144000,8543448640,12770,12770,12780,12770,654
20241002,143900,8535096180,12770,12790,12790,12770,1432
20241002,143800,8516803290,12780,12780,12790,12770,4620
20241002,143700,8457781280,12780,12790,12790,12780,688
20241002,143600,8448986470,12790,12800,12800,12790,1675
20241002,143500,8427558870,12800,12800,12800,12790,1985
20241002,143400,8402152630,12800,12810,12810,12800,2815
20241002,143300,8366117210,12810,12810,12820,12810,1104
20241002,143200,8351974900,12810,12820,12820,12810,438
20241002,143100,8346360950,12810,12820,12840,12810,2395
20241002,143000,8315668060,12820,12820,12820,12810,3786
20241002,142900,8267146130,12820,12820,12830,12810,1795
20241002,142800,8244125110,12830,12840,12840,12830,830
20241002,142700,8233472210,12840,12840,12840,12830,488
20241002,142600,8227207850,12840,12850,12850,12830,410
20241002,142500,8221944940,12850,12840,12850,12830,1333
20241002,142400,8204819290,12840,12830,12850,12830,520
20241002,142300,8198143410,12830,12840,12840,12830,435
20241002,142200,8192561240,12840,12830,12840,12830,723
20241002,142100,8183283260,12840,12850,12860,12840,3562
20241002,142000,8137516860,12860,12860,12860,12850,673
20241002,141900,8128864080,12860,12860,12860,12840,1278
20241002,141800,8112439510,12860,12860,12870,12860,1714
20241002,141700,8090387230,12860,12850,12860,12820,963
20241002,141600,8078013070,12840,12820,12840,12810,972
20241002,141500,8065540550,12820,12820,12840,12820,738
20241002,141400,8056079310,12820,12840,12840,12810,2684
20241002,141300,8021676990,12840,12850,12850,12840,472
20241002,141200,8015615300,12860,12850,12860,12850,360
20241002,141100,8010988440,12860,12830,12880,12830,1366
20241002,141000,7993424760,12830,12810,12850,12810,1061
20241002,140900,7979805940,12820,12820,12820,12820,851
20241002,140800,7968896120,12830,12830,12830,12800,7472
20241002,140700,7873171190,12840,12840,12840,12830,557
20241002,140600,7866021600,12840,12850,12850,12840,192
20241002,140500,7863555230,12870,12840,12880,12840,663
20241002,140400,7855031740,12870,12840,12870,12840,885
20241002,140300,7843649760,12840,12840,12850,12830,1201
20241002,140200,7828229770,12840,12830,12850,12830,987
20241002,140100,7815560640,12830,12820,12840,12820,499
20241002,140000,7809157370,12820,12820,12820,12810,648
20241002,135900,7800851680,12820,12840,12840,12820,1370
20241002,135800,7783283510,12840,12850,12850,12840,246
20241002,135700,7780124510,12850,12850,12850,12840,905
20241002,135600,7768497740,12850,12850,12860,12850,1478
20241002,135500,7749505420,12860,12880,12880,12850,470
20241002,135400,7743462650,12870,12890,12890,12870,2032
20241002,135300,7717308570,12910,12860,12910,12860,543
20241002,135200,7710318400,12860,12860,12870,12860,2303
20241002,135100,7680700810,12860,12860,12860,12860,1156
20241002,135000,7665834650,12860,12860,12860,12860,275
20241002,134900,7662298150,12870,12900,12900,12870,592
20241002,134800,7654670210,12900,12910,12910,12900,236
20241002,134700,7651625780,12900,12910,12910,12900,267
20241002,134600,7648180610,12910,12890,12920,12890,1444
20241002,134500,7629530580,12890,12840,12890,12840,1108
20241002,134400,7615263450,12840,12830,12840,12830,479
20241002,134300,7609115320,12840,12850,12850,12830,1319
20241002,134200,7592180290,12840,12880,12880,12840,518
20241002,134100,7585520370,12860,12810,12860,12810,1084
20241002,134000,7571592200,12820,12820,12830,12800,1589
20241002,133900,7551234370,12820,12800,12820,12800,1276
20241002,133800,7534896850,12810,12810,12810,12800,749
20241002,133700,7525304560,12810,12810,12810,12800,1221
20241002,133600,7509669160,12810,12820,12820,12810,559
20241002,133500,7502506930,12820,12820,12830,12810,2444
20241002,133400,7471182730,12820,12820,12830,12820,2641
20241002,133300,7437323030,12830,12840,12850,12830,1610
20241002,133200,7416664130,12850,12850,12850,12840,1200
20241002,133100,7401252310,12850,12860,12870,12850,818
20241002,133000,7390739420,12850,12850,12870,12850,858
20241002,132900,7379703860,12860,12870,12870,12850,2874
20241002,132800,7342754650,12870,12880,12880,12870,6695
20241002,132700,7256527970,12880,12890,12890,12880,527
20241002,132600,7249739900,12890,12910,12910,12890,2060
20241002,132500,7223168280,12910,12910,12910,12900,2225
20241002,132400,7194449630,12920,12930,12930,12920,2254
20241002,132300,7165323780,12930,12930,12940,12930,559
20241002,132200,7158095810,12940,12940,12940,12930,543
20241002,132100,7151070340,12940,12940,12950,12930,371
20241002,132000,7146271210,12940,12940,12950,12940,1528
20241002,131900,7126493040,12950,12950,12950,12940,427
20241002,131800,7120967500,12940,12950,12950,12940,452
20241002,131700,7115118490,12940,12940,12940,12940,100
20241002,131600,7113824490,12940,12940,12950,12940,2625
20241002,131500,7079853880,12940,12950,12950,12940,1213
20241002,131400,7064153550,12950,12950,12960,12950,1223
20241002,131300,7048315100,12950,12960,12960,12950,290
20241002,131200,7044556720,12960,12970,12970,12960,1237
20241002,131100,7028524900,12960,12970,12970,12960,524
20241002,131000,7021733550,12970,12980,12980,12960,386
20241002,130900,7016728900,12970,12970,12980,12960,2096
20241002,130800,6989561900,12960,12960,12960,12950,759
20241002,130700,6979726880,12960,12970,12970,12960,240
20241002,130600,6976615280,12960,12960,12960,12950,941
20241002,130500,6964426860,12960,12970,12970,12950,2444
20241002,130400,6932765260,12970,12980,12990,12970,277
20241002,130300,6929172480,12990,12970,12990,12970,479
20241002,130200,6922959700,12970,12970,12970,12960,1500
20241002,130100,6903516530,12970,12970,12970,12960,276
20241002,130000,6899937910,12970,12960,12980,12960,466
20241002,125900,6893896920,12960,12980,12990,12960,3089
20241002,125800,6853833120,12980,12990,12990,12980,187
20241002,125700,6851405760,12980,12990,12990,12980,1807
20241002,125600,6827939230,12990,13000,13000,12990,1348
20241002,125500,6810423130,13000,12990,13000,12990,321
20241002,125400,6806251820,13000,13000,13000,12990,342
20241002,125300,6801807450,13000,13000,13000,12990,307
20241002,125200,6797818320,13000,13000,13000,12990,352
20241002,125100,6793243790,13000,13000,13010,13000,403
20241002,125000,6788004290,13000,13010,13010,13000,370
20241002,124900,6783190650,13010,13010,13020,12990,1660
20241002,124800,6761599960,13020,13020,13020,13000,808
20241002,124700,6751088310,12990,13000,13000,12990,703
20241002,124600,6741950570,13000,12990,13000,12980,1182
20241002,124500,6726595770,12990,13000,13000,12990,1036
20241002,124400,6713137630,13000,13030,13030,13000,2992
20241002,124300,6674210410,13020,13020,13020,13020,1159
20241002,124200,6659120230,13020,13010,13020,13000,633
20241002,124100,6650883480,13010,13000,13010,13000,653
20241002,124000,6642389570,13010,13010,13010,13010,1169
20241002,123900,6627180880,13010,13020,13020,13010,137
20241002,123800,6625398310,13020,13010,13020,13010,309
20241002,123700,6621378010,13010,12990,13010,12990,817
20241002,123600,6610753070,12990,12970,12990,12970,1053
20241002,123500,6597082780,12970,12980,12980,12970,163
20241002,123400,6594968250,12980,12990,12990,12980,590
20241002,123300,6587309880,12980,12990,12990,12980,326
20241002,123200,6583077990,12980,12990,12990,12980,384
20241002,123100,6578091540,12990,12990,13000,12990,201
20241002,123000,6575479780,13000,12990,13000,12990,305
20241002,122900,6571517610,12990,13000,13010,12990,2777
20241002,122800,6535416250,12990,12980,13000,12980,252
20241002,122700,6532143730,12980,12990,12990,12980,777
20241002,122600,6522052120,12990,12980,12990,12980,607
20241002,122500,6514171760,12980,12980,12980,12970,472
20241002,122400,6508048400,12980,12980,12980,12970,535
20241002,122300,6501106930,12970,12970,12980,12970,976
20241002,122200,6488447630,12970,12960,12970,12960,626
20241002,122100,6480330500,12970,12970,12970,12970,115
20241002,122000,6478838950,12970,12970,12970,12970,161
20241002,121900,6476750780,12970,12940,12970,12940,854
20241002,121800,6465689520,12950,12950,12950,12950,28
20241002,121700,6465326920,12950,12940,12950,12940,133
20241002,121600,6463605780,12940,12930,12940,12930,383
20241002,121500,6458651460,12940,12950,12950,12940,980
20241002,121400,6445963180,12940,12930,12940,12930,711
20241002,121300,6436765470,12930,12930,12930,12920,2997
20241002,121200,6398038550,12940,12940,12940,12940,221
20241002,121100,6395178810,12950,12970,12970,12950,389
20241002,121000,6390140820,12970,12970,12970,12970,105
20241002,120900,6388778970,12970,12970,12980,12950,923
20241002,120800,6376804060,12960,12970,12970,12950,1601
20241002,120700,6356058840,12970,12960,12970,12960,133
20241002,120600,6354335140,12960,12960,12960,12960,170
20241002,120500,6352131940,12960,12950,12990,12940,2295
20241002,120400,6322363950,12940,12940,12950,12930,303
20241002,120300,6318442890,12930,12950,12950,12930,350
20241002,120200,6313917190,12950,12910,12950,12900,2260
20241002,120100,6284721940,12900,12890,12900,12890,269
20241002,120000,6281254150,12910,12890,12910,12890,176
20241002,115900,6278983750,12910,12890,12910,12890,361
20241002,115800,6274330440,12890,12890,12900,12890,249
20241002,115700,6271119720,12890,12870,12890,12870,876
20241002,115600,6259838200,12870,12880,12880,12860,1091
20241002,115500,6245798620,12880,12870,12880,12870,434
20241002,115400,6240212980,12870,12880,12880,12870,571
20241002,115300,6232863470,12880,12870,12880,12870,190
20241002,115200,6230417950,12870,12870,12870,12870,359
20241002,115100,6225797620,12870,12880,12880,12870,283
20241002,115000,6222154780,12880,12890,12890,12880,188
20241002,114900,6219732950,12890,12880,12890,12870,857
20241002,114800,6208688980,12880,12880,12880,12870,442
20241002,114700,6202997250,12880,12890,12890,12880,54
20241002,114600,6202301550,12880,12880,12890,12880,1011
20241002,114500,6189279590,12880,12890,12890,12880,455
20241002,114400,6183418770,12900,12910,12910,12900,866
20241002,114300,6172246760,12900,12900,12900,12900,618
20241002,114200,6164274560,12900,12900,12900,12900,739
20241002,114100,6154741460,12900,12880,12900,12870,2560
20241002,114000,6121775950,12870,12900,12900,12870,1817
20241002,113900,6098372880,12900,12900,12900,12900,509
20241002,113800,6091806780,12910,12910,12920,12910,132
20241002,113700,6090102630,12910,12910,12910,12900,599
20241002,113600,6082372680,12910,12940,12940,12910,4069
20241002,113500,6029797970,12940,12950,12950,12930,220
20241002,113400,6026951170,12940,12930,12940,12930,543
20241002,113300,6019926200,12940,12960,12970,12940,5153
20241002,113200,5953149400,12970,12970,12970,12960,1331
20241002,113100,5935887570,12970,12960,12970,12960,476
20241002,113000,5929716850,12960,12970,12970,12960,451
20241002,112900,5923870230,12970,12960,12970,12960,200
20241002,112800,5921276300,12960,12960,12970,12960,304
20241002,112700,5917336350,12960,12960,12970,12960,1752
20241002,112600,5894625300,12960,12950,12960,12950,403
20241002,112500,5889403690,12950,12940,12950,12940,560
20241002,112400,5882157140,12940,12940,12940,12930,976
20241002,112300,5869535190,12940,12940,12940,12930,1205
20241002,112200,5853951950,12940,12950,12960,12920,2840
20241002,112100,5817197970,12960,12960,12990,12950,2258
20241002,112000,5787933380,12960,12970,12970,12960,815
20241002,111900,5777368100,12970,12990,13000,12970,1442
20241002,111800,5758656350,13020,13030,13030,13000,1679
20241002,111700,5736812800,13010,13030,13040,13000,1249
20241002,111600,5720562460,13040,13030,13050,13020,873
20241002,111500,5709192380,13030,13030,13040,13030,1434
20241002,111400,5690494490,13030,13030,13040,13030,577
20241002,111300,5682975210,13030,13030,13040,13030,959
20241002,111200,5670479340,13030,13030,13030,13020,207
20241002,111100,5667782140,13020,13020,13020,13010,771
20241002,111000,5657745350,13020,13060,13070,13020,4038
20241002,110900,5605107990,13060,13060,13090,13030,860
20241002,110800,5593886930,13060,13060,13070,13050,2331
20241002,110700,5563442620,13050,13040,13050,13040,1075
20241002,110600,5549421720,13030,13040,13050,13030,809
20241002,110500,5538873940,13060,13070,13100,13050,3631
20241002,110400,5491397360,13080,13040,13090,13000,4107
20241002,110300,5437749280,13040,12990,13040,12990,2812
20241002,110200,5401157260,12990,13000,13000,12990,600
20241002,110100,5393357270,13000,12990,13000,12980,599
20241002,110000,5385576870,13000,13010,13030,13000,1718
20241002,105900,5363208860,13020,13020,13040,13000,1404
20241002,105800,5344925140,13000,12980,13000,12980,166
20241002,105700,5342767200,12970,12960,12970,12960,912
20241002,105600,5330947430,12970,12950,12970,12940,1332
20241002,105500,5313694670,12950,12970,12970,12940,841
20241002,105400,5302804880,12970,12970,12980,12970,620
20241002,105300,5294763450,12980,12970,12980,12970,121
20241002,105200,5293193620,12970,13010,13020,12970,4193
20241002,105100,5238696460,13010,13020,13030,13010,712
20241002,105000,5229421990,13010,13010,13020,12990,827
20241002,104900,5218664910,13010,13030,13060,12980,1032
20241002,104800,5205239200,13040,13000,13040,13000,1026
20241002,104700,5191875180,13000,12980,13000,12960,2682
20241002,104600,5157050840,12970,12950,12980,12940,1363
20241002,104500,5139397880,12950,12940,12950,12940,310
20241002,104400,5135385950,12940,12940,12940,12930,1325
20241002,104300,5118245890,12950,12950,12950,12940,1550
20241002,104200,5098176040,12950,13020,13020,12950,3902
20241002,104100,5047495400,13020,13040,13040,13020,967
20241002,104000,5034892000,13040,13040,13050,13040,706
20241002,103900,5025684760,13040,13040,13060,13020,3805
20241002,103800,4976053010,13050,13020,13050,13020,1223
20241002,103700,4960105730,13030,13030,13060,13010,2923
20241002,103600,4922007700,13040,13070,13070,13030,1286
20241002,103500,4905219650,13080,13100,13110,13070,6132
20241002,103400,4824965410,13100,13100,13110,13090,2937
20241002,103300,4786501570,13100,13100,13120,13090,3902
20241002,103200,4735377050,13100,13070,13110,13070,2635
20241002,103100,4700874090,13080,13120,13150,13080,9995
20241002,103000,4569795150,13120,13100,13130,13090,6135
20241002,102900,4489393080,13100,13060,13120,13060,9202
20241002,102800,4368878500,13070,12990,13070,12980,7476
20241002,102700,4271485880,12980,12960,12980,12950,2296
20241002,102600,4241711720,12960,12950,12960,12950,2043
20241002,102500,4215237130,12960,12900,12960,12900,2058
20241002,102400,4188639230,12900,12910,12920,12900,1161
20241002,102300,4173655340,12900,12880,12900,12880,845
20241002,102200,4162755450,12880,12870,12890,12870,494
20241002,102100,4156393670,12870,12870,12870,12870,354
20241002,102000,4151837690,12870,12890,12890,12860,427
20241002,101900,4146343000,12870,12910,12910,12870,1550
20241002,101800,4126382670,12900,12900,12920,12900,3095
20241002,101700,4086413210,12900,12940,12950,12710,7984
20241002,101600,3983922210,12940,12920,12950,12920,3827
20241002,101500,3934400650,12920,12910,12920,12900,4084
20241002,101400,3881678680,12910,12880,12910,12880,1551
20241002,101300,3861667460,12890,12890,12890,12880,384
20241002,101200,3856720800,12890,12900,12900,12870,728
20241002,101100,3847337880,12900,12860,12900,12860,1738
20241002,101000,3824939670,12860,12860,12860,12840,1441
20241002,100900,3806424290,12860,12850,12870,12840,2230
20241002,100800,3777764160,12840,12820,12840,12820,212
20241002,100700,3775044310,12820,12810,12820,12800,1809
20241002,100600,3751873880,12810,12840,12850,12800,3931
20241002,100500,3701447170,12830,12860,12870,12830,1430
20241002,100400,3683058970,12860,12890,12890,12840,2537
20241002,100300,3650412560,12890,12790,12890,12790,8461
20241002,100200,3541738000,12800,12800,12820,12790,2390
20241002,100100,3511139100,12800,12780,12800,12780,2076
20241002,100000,3484588580,12770,12770,12780,12770,1271
20241002,095900,3468355610,12770,12760,12780,12760,1660
20241002,095800,3447158160,12760,12700,12770,12700,7147
20241002,095700,3356057180,12700,12690,12730,12690,403
20241002,095600,3350941620,12690,12690,12690,12680,974
20241002,095500,3338581580,12690,12700,12700,12690,76
20241002,095400,3337616750,12700,12680,12700,12670,1759
20241002,095300,3315315940,12680,12680,12690,12670,3637
20241002,095200,3269220660,12690,12720,12720,12690,2893
20241002,095100,3232486580,12710,12740,12740,12710,2370
20241002,095000,3202309000,12740,12750,12750,12740,241
20241002,094900,3199237360,12740,12760,12760,12740,2501
20241002,094800,3167346780,12770,12760,12770,12760,393
20241002,094700,3162329870,12760,12760,12760,12760,1137
20241002,094600,3147821750,12760,12760,12760,12750,3336
20241002,094500,3105285670,12750,12750,12770,12750,5944
20241002,094400,3029499250,12770,12750,12770,12740,353
20241002,094300,3024998960,12740,12740,12750,12740,2086
20241002,094200,2998414080,12740,12770,12780,12740,1469
20241002,094100,2979670730,12780,12750,12780,12740,2017
20241002,094000,2953922900,12740,12720,12740,12710,2537
20241002,093900,2921633210,12710,12710,12720,12700,830
20241002,093800,2911086710,12730,12700,12740,12700,744
20241002,093700,2901623790,12700,12700,12700,12680,466
20241002,093600,2895706150,12670,12700,12740,12670,1970
20241002,093500,2870703120,12700,12710,12710,12670,2134
20241002,093400,2843588260,12730,12680,12730,12680,2205
20241002,093300,2815587630,12680,12670,12680,12670,913
20241002,093200,2804014960,12670,12680,12680,12670,679
20241002,093100,2795407380,12690,12650,12690,12650,3869
20241002,093000,2746428470,12660,12700,12700,12660,10350
20241002,092900,2615251160,12700,12680,12710,12680,3598
20241002,092800,2569557470,12680,12720,12730,12680,4924
20241002,092700,2507038150,12720,12780,12780,12710,2509
20241002,092600,2475055000,12780,12710,12780,12710,6722
20241002,092500,2389205140,12710,12700,12710,12680,3059
20241002,092400,2350400830,12690,12700,12700,12690,1484
20241002,092300,2331558500,12700,12690,12730,12680,4313
20241002,092200,2276771250,12680,12680,12690,12670,3831
20241002,092100,2228177060,12690,12740,12750,12680,18295
20241002,092000,1995734940,12740,12770,12780,12740,7891
20241002,091900,1895119800,12770,12780,12780,12760,1293
20241002,091800,1878606420,12780,12760,12780,12750,3676
20241002,091700,1831717570,12760,12770,12770,12750,2446
20241002,091600,1800495970,12770,12810,12820,12770,5585
20241002,091500,1729012610,12810,12840,12840,12790,2996
20241002,091400,1690639400,12840,12840,12860,12840,2551
20241002,091300,1657866540,12840,12820,12850,12820,5907
20241002,091200,1582033140,12820,12790,12830,12790,4762
20241002,091100,1521037290,12810,12790,12820,12770,4109
20241002,091000,1468422090,12790,12720,12790,12720,3004
20241002,090900,1430111150,12740,12820,12830,12690,14203
20241002,090800,1249129800,12820,12800,12830,12790,5409
20241002,090700,1179833540,12800,12760,12810,12720,4660
20241002,090600,1120381740,12760,12750,12760,12740,6237
20241002,090500,1040858800,12750,12820,12820,12740,4908
20241002,090400,978191590,12830,12690,12840,12680,13246
20241002,090300,809035610,12690,12700,12740,12670,13095
20241002,090200,642716360,12720,12720,12740,12700,13610
20241002,090100,469646400,12720,12800,12800,12720,7969
20241002,090000,368014280,12800,12760,12850,12710,28835