KissMeData/331920/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,211800,462438265,4395,4395,4395,4395,2327
20241004,211700,462438265,4395,4395,4395,4395,0
20241004,211600,462438265,4395,4395,4395,4395,0
20241004,211500,462438265,4395,4395,4395,4395,0
20241004,211400,462438265,4395,4395,4395,4395,0
20241004,211300,462438265,4395,4395,4395,4395,0
20241004,211200,462438265,4395,4395,4395,4395,0
20241004,211100,462438265,4395,4395,4395,4395,0
20241004,211000,462438265,4395,4395,4395,4395,0
20241004,210900,462438265,4395,4395,4395,4395,0
20241004,210800,462438265,4395,4395,4395,4395,0
20241004,210700,462438265,4395,4395,4395,4395,0
20241004,210600,462438265,4395,4395,4395,4395,0
20241004,210500,462438265,4395,4395,4395,4395,0
20241004,210400,462438265,4395,4395,4395,4395,0
20241004,210300,462438265,4395,4395,4395,4395,0
20241004,210200,462438265,4395,4395,4395,4395,0
20241004,210100,462438265,4395,4395,4395,4395,0
20241004,210000,462438265,4395,4395,4395,4395,0
20241004,205900,462438265,4395,4395,4395,4395,0
20241004,205800,462438265,4395,4395,4395,4395,0
20241004,205700,462438265,4395,4395,4395,4395,0
20241004,205600,462438265,4395,4395,4395,4395,0
20241004,205500,462438265,4395,4395,4395,4395,0
20241004,205400,462438265,4395,4395,4395,4395,0
20241004,205300,462438265,4395,4395,4395,4395,0
20241004,205200,462438265,4395,4395,4395,4395,0
20241004,205100,462438265,4395,4395,4395,4395,0
20241004,205000,462438265,4395,4395,4395,4395,0
20241004,204900,462438265,4395,4395,4395,4395,0
20241004,204800,462438265,4395,4395,4395,4395,2327
20241004,204700,462438265,4395,4395,4395,4395,0
20241004,204600,462438265,4395,4395,4395,4395,0
20241004,204500,462438265,4395,4395,4395,4395,0
20241004,204400,462438265,4395,4395,4395,4395,0
20241004,204300,462438265,4395,4395,4395,4395,0
20241004,204200,462438265,4395,4395,4395,4395,0
20241004,204100,462438265,4395,4395,4395,4395,0
20241004,204000,462438265,4395,4395,4395,4395,0
20241004,203900,462438265,4395,4395,4395,4395,0
20241004,203800,462438265,4395,4395,4395,4395,0
20241004,203700,462438265,4395,4395,4395,4395,0
20241004,203600,462438265,4395,4395,4395,4395,0
20241004,203500,462438265,4395,4395,4395,4395,0
20241004,203400,462438265,4395,4395,4395,4395,0
20241004,203300,462438265,4395,4395,4395,4395,0
20241004,203200,462438265,4395,4395,4395,4395,0
20241004,203100,462438265,4395,4395,4395,4395,0
20241004,203000,462438265,4395,4395,4395,4395,0
20241004,202900,462438265,4395,4395,4395,4395,0
20241004,202800,462438265,4395,4395,4395,4395,0
20241004,202700,462438265,4395,4395,4395,4395,0
20241004,202600,462438265,4395,4395,4395,4395,0
20241004,202500,462438265,4395,4395,4395,4395,0
20241004,202400,462438265,4395,4395,4395,4395,0
20241004,202300,462438265,4395,4395,4395,4395,0
20241004,202200,462438265,4395,4395,4395,4395,0
20241004,202100,462438265,4395,4395,4395,4395,0
20241004,202000,462438265,4395,4395,4395,4395,0
20241004,201900,462438265,4395,4395,4395,4395,0
20241004,201800,462438265,4395,4395,4395,4395,2327
20241004,201700,462438265,4395,4395,4395,4395,0
20241004,201600,462438265,4395,4395,4395,4395,0
20241004,201500,462438265,4395,4395,4395,4395,0
20241004,201400,462438265,4395,4395,4395,4395,0
20241004,201300,462438265,4395,4395,4395,4395,0
20241004,201200,462438265,4395,4395,4395,4395,0
20241004,201100,462438265,4395,4395,4395,4395,0
20241004,201000,462438265,4395,4395,4395,4395,0
20241004,200900,462438265,4395,4395,4395,4395,0
20241004,200800,462438265,4395,4395,4395,4395,0
20241004,200700,462438265,4395,4395,4395,4395,0
20241004,200600,462438265,4395,4395,4395,4395,0
20241004,200500,462438265,4395,4395,4395,4395,0
20241004,200400,462438265,4395,4395,4395,4395,0
20241004,200300,462438265,4395,4395,4395,4395,0
20241004,200200,462438265,4395,4395,4395,4395,0
20241004,200100,462438265,4395,4395,4395,4395,0
20241004,200000,462438265,4395,4395,4395,4395,0
20241004,195900,462438265,4395,4395,4395,4395,0
20241004,195800,462438265,4395,4395,4395,4395,0
20241004,195700,462438265,4395,4395,4395,4395,0
20241004,195600,462438265,4395,4395,4395,4395,0
20241004,195500,462438265,4395,4395,4395,4395,0
20241004,195400,462438265,4395,4395,4395,4395,0
20241004,195300,462438265,4395,4395,4395,4395,0
20241004,195200,462438265,4395,4395,4395,4395,0
20241004,195100,462438265,4395,4395,4395,4395,0
20241004,195000,462438265,4395,4395,4395,4395,0
20241004,194900,462438265,4395,4395,4395,4395,0
20241004,194800,462438265,4395,4395,4395,4395,2327
20241004,194700,462438265,4395,4395,4395,4395,0
20241004,194600,462438265,4395,4395,4395,4395,0
20241004,194500,462438265,4395,4395,4395,4395,0
20241004,194400,462438265,4395,4395,4395,4395,0
20241004,194300,462438265,4395,4395,4395,4395,0
20241004,194200,462438265,4395,4395,4395,4395,0
20241004,194100,462438265,4395,4395,4395,4395,0
20241004,194000,462438265,4395,4395,4395,4395,0
20241004,193900,462438265,4395,4395,4395,4395,0
20241004,193800,462438265,4395,4395,4395,4395,0
20241004,193700,462438265,4395,4395,4395,4395,0
20241004,193600,462438265,4395,4395,4395,4395,0
20241004,193500,462438265,4395,4395,4395,4395,0
20241004,193400,462438265,4395,4395,4395,4395,0
20241004,193300,462438265,4395,4395,4395,4395,0
20241004,193200,462438265,4395,4395,4395,4395,0
20241004,193100,462438265,4395,4395,4395,4395,0
20241004,193000,462438265,4395,4395,4395,4395,0
20241004,192900,462438265,4395,4395,4395,4395,0
20241004,192800,462438265,4395,4395,4395,4395,0
20241004,192700,462438265,4395,4395,4395,4395,0
20241004,192600,462438265,4395,4395,4395,4395,0
20241004,192500,462438265,4395,4395,4395,4395,0
20241004,192400,462438265,4395,4395,4395,4395,0
20241004,192300,462438265,4395,4395,4395,4395,0
20241004,192200,462438265,4395,4395,4395,4395,0
20241004,192100,462438265,4395,4395,4395,4395,0
20241004,192000,462438265,4395,4395,4395,4395,0
20241004,191900,462438265,4395,4395,4395,4395,0
20241004,191800,462438265,4395,4395,4395,4395,2327
20241004,191700,462438265,4395,4395,4395,4395,0
20241004,191600,462438265,4395,4395,4395,4395,0
20241004,191500,462438265,4395,4395,4395,4395,0
20241004,191400,462438265,4395,4395,4395,4395,0
20241004,191300,462438265,4395,4395,4395,4395,0
20241004,191200,462438265,4395,4395,4395,4395,0
20241004,191100,462438265,4395,4395,4395,4395,0
20241004,191000,462438265,4395,4395,4395,4395,0
20241004,190900,462438265,4395,4395,4395,4395,0
20241004,190800,462438265,4395,4395,4395,4395,0
20241004,190700,462438265,4395,4395,4395,4395,0
20241004,190600,462438265,4395,4395,4395,4395,0
20241004,190500,462438265,4395,4395,4395,4395,0
20241004,190400,462438265,4395,4395,4395,4395,0
20241004,190300,462438265,4395,4395,4395,4395,0
20241004,190200,462438265,4395,4395,4395,4395,0
20241004,190100,462438265,4395,4395,4395,4395,0
20241004,190000,462438265,4395,4395,4395,4395,0
20241004,185900,462438265,4395,4395,4395,4395,0
20241004,185800,462438265,4395,4395,4395,4395,0
20241004,185700,462438265,4395,4395,4395,4395,0
20241004,185600,462438265,4395,4395,4395,4395,0
20241004,185500,462438265,4395,4395,4395,4395,0
20241004,185400,462438265,4395,4395,4395,4395,0
20241004,185300,462438265,4395,4395,4395,4395,0
20241004,185200,462438265,4395,4395,4395,4395,0
20241004,185100,462438265,4395,4395,4395,4395,0
20241004,185000,462438265,4395,4395,4395,4395,0
20241004,184900,462438265,4395,4395,4395,4395,0
20241004,184800,462438265,4395,4395,4395,4395,2327
20241004,184700,462438265,4395,4395,4395,4395,0
20241004,184600,462438265,4395,4395,4395,4395,0
20241004,184500,462438265,4395,4395,4395,4395,0
20241004,184400,462438265,4395,4395,4395,4395,0
20241004,184300,462438265,4395,4395,4395,4395,0
20241004,184200,462438265,4395,4395,4395,4395,0
20241004,184100,462438265,4395,4395,4395,4395,0
20241004,184000,462438265,4395,4395,4395,4395,0
20241004,183900,462438265,4395,4395,4395,4395,0
20241004,183800,462438265,4395,4395,4395,4395,0
20241004,183700,462438265,4395,4395,4395,4395,0
20241004,183600,462438265,4395,4395,4395,4395,0
20241004,183500,462438265,4395,4395,4395,4395,0
20241004,183400,462438265,4395,4395,4395,4395,0
20241004,183300,462438265,4395,4395,4395,4395,0
20241004,183200,462438265,4395,4395,4395,4395,0
20241004,183100,462438265,4395,4395,4395,4395,0
20241004,183000,462438265,4395,4395,4395,4395,0
20241004,182900,462438265,4395,4395,4395,4395,0
20241004,182800,462438265,4395,4395,4395,4395,0
20241004,182700,462438265,4395,4395,4395,4395,0
20241004,182600,462438265,4395,4395,4395,4395,0
20241004,182500,462438265,4395,4395,4395,4395,0
20241004,182400,462438265,4395,4395,4395,4395,0
20241004,182300,462438265,4395,4395,4395,4395,0
20241004,182200,462438265,4395,4395,4395,4395,0
20241004,182100,462438265,4395,4395,4395,4395,0
20241004,182000,462438265,4395,4395,4395,4395,0
20241004,181900,462438265,4395,4395,4395,4395,0
20241004,181800,462438265,4395,4395,4395,4395,2327
20241004,181700,462438265,4395,4395,4395,4395,0
20241004,181600,462438265,4395,4395,4395,4395,0
20241004,181500,462438265,4395,4395,4395,4395,0
20241004,181400,462438265,4395,4395,4395,4395,0
20241004,181300,462438265,4395,4395,4395,4395,0
20241004,181200,462438265,4395,4395,4395,4395,0
20241004,181100,462438265,4395,4395,4395,4395,0
20241004,181000,462438265,4395,4395,4395,4395,0
20241004,180900,462438265,4395,4395,4395,4395,0
20241004,180800,462438265,4395,4395,4395,4395,0
20241004,180700,462438265,4395,4395,4395,4395,0
20241004,180600,462438265,4395,4395,4395,4395,0
20241004,180500,462438265,4395,4395,4395,4395,0
20241004,180400,462438265,4395,4395,4395,4395,0
20241004,180300,462438265,4395,4395,4395,4395,0
20241004,180200,462438265,4395,4395,4395,4395,0
20241004,180100,462438265,4395,4395,4395,4395,0
20241004,180000,462438265,4395,4395,4395,4395,0
20241004,175900,462438265,4395,4395,4395,4395,0
20241004,175800,462438265,4395,4395,4395,4395,0
20241004,175700,462438265,4395,4395,4395,4395,0
20241004,175600,462438265,4395,4395,4395,4395,0
20241004,175500,462438265,4395,4395,4395,4395,0
20241004,175400,462438265,4395,4395,4395,4395,0
20241004,175300,462438265,4395,4395,4395,4395,0
20241004,175200,462438265,4395,4395,4395,4395,0
20241004,175100,462438265,4395,4395,4395,4395,0
20241004,175000,462438265,4395,4395,4395,4395,0
20241004,174900,462438265,4395,4395,4395,4395,0
20241004,174800,462438265,4395,4395,4395,4395,2327
20241004,174700,462438265,4395,4395,4395,4395,0
20241004,174600,462438265,4395,4395,4395,4395,0
20241004,174500,462438265,4395,4395,4395,4395,0
20241004,174400,462438265,4395,4395,4395,4395,0
20241004,174300,462438265,4395,4395,4395,4395,0
20241004,174200,462438265,4395,4395,4395,4395,0
20241004,174100,462438265,4395,4395,4395,4395,0
20241004,174000,462438265,4395,4395,4395,4395,0
20241004,173900,462438265,4395,4395,4395,4395,0
20241004,173800,462438265,4395,4395,4395,4395,0
20241004,173700,462438265,4395,4395,4395,4395,0
20241004,173600,462438265,4395,4395,4395,4395,0
20241004,173500,462438265,4395,4395,4395,4395,0
20241004,173400,462438265,4395,4395,4395,4395,0
20241004,173300,462438265,4395,4395,4395,4395,0
20241004,173200,462438265,4395,4395,4395,4395,0
20241004,173100,462438265,4395,4395,4395,4395,0
20241004,173000,462438265,4395,4395,4395,4395,0
20241004,172900,462438265,4395,4395,4395,4395,0
20241004,172800,462438265,4395,4395,4395,4395,0
20241004,172700,462438265,4395,4395,4395,4395,0
20241004,172600,462438265,4395,4395,4395,4395,0
20241004,172500,462438265,4395,4395,4395,4395,0
20241004,172400,462438265,4395,4395,4395,4395,0
20241004,172300,462438265,4395,4395,4395,4395,0
20241004,172200,462438265,4395,4395,4395,4395,0
20241004,172100,462438265,4395,4395,4395,4395,0
20241004,172000,462438265,4395,4395,4395,4395,0
20241004,171900,462438265,4395,4395,4395,4395,0
20241004,171800,462438265,4395,4395,4395,4395,2327
20241004,171700,462438265,4395,4395,4395,4395,0
20241004,171600,462438265,4395,4395,4395,4395,0
20241004,171500,462438265,4395,4395,4395,4395,0
20241004,171400,462438265,4395,4395,4395,4395,0
20241004,171300,462438265,4395,4395,4395,4395,0
20241004,171200,462438265,4395,4395,4395,4395,0
20241004,171100,462438265,4395,4395,4395,4395,0
20241004,171000,462438265,4395,4395,4395,4395,0
20241004,170900,462438265,4395,4395,4395,4395,0
20241004,170800,462438265,4395,4395,4395,4395,0
20241004,170700,462438265,4395,4395,4395,4395,0
20241004,170600,462438265,4395,4395,4395,4395,0
20241004,170500,462438265,4395,4395,4395,4395,0
20241004,170400,462438265,4395,4395,4395,4395,0
20241004,170300,462438265,4395,4395,4395,4395,0
20241004,170200,462438265,4395,4395,4395,4395,0
20241004,170100,462438265,4395,4395,4395,4395,0
20241004,170000,462438265,4395,4395,4395,4395,0
20241004,165900,462438265,4395,4395,4395,4395,0
20241004,165800,462438265,4395,4395,4395,4395,0
20241004,165700,462438265,4395,4395,4395,4395,0
20241004,165600,462438265,4395,4395,4395,4395,0
20241004,165500,462438265,4395,4395,4395,4395,0
20241004,165400,462438265,4395,4395,4395,4395,0
20241004,165300,462438265,4395,4395,4395,4395,0
20241004,165200,462438265,4395,4395,4395,4395,0
20241004,165100,462438265,4395,4395,4395,4395,0
20241004,165000,462438265,4395,4395,4395,4395,0
20241004,164900,462438265,4395,4395,4395,4395,0
20241004,164800,462438265,4395,4395,4395,4395,2327
20241004,164700,462438265,4395,4395,4395,4395,0
20241004,164600,462438265,4395,4395,4395,4395,0
20241004,164500,462438265,4395,4395,4395,4395,0
20241004,164400,462438265,4395,4395,4395,4395,0
20241004,164300,462438265,4395,4395,4395,4395,0
20241004,164200,462438265,4395,4395,4395,4395,0
20241004,164100,462438265,4395,4395,4395,4395,0
20241004,164000,462438265,4395,4395,4395,4395,0
20241004,163900,462438265,4395,4395,4395,4395,0
20241004,163800,462438265,4395,4395,4395,4395,0
20241004,163700,462438265,4395,4395,4395,4395,0
20241004,163600,462438265,4395,4395,4395,4395,0
20241004,163500,462438265,4395,4395,4395,4395,0
20241004,163400,462438265,4395,4395,4395,4395,0
20241004,163300,462438265,4395,4395,4395,4395,0
20241004,163200,462438265,4395,4395,4395,4395,0
20241004,163100,462438265,4395,4395,4395,4395,0
20241004,163000,462438265,4395,4395,4395,4395,0
20241004,162900,462438265,4395,4395,4395,4395,0
20241004,162800,462438265,4395,4395,4395,4395,0
20241004,162700,462438265,4395,4395,4395,4395,0
20241004,162600,462438265,4395,4395,4395,4395,0
20241004,162500,462438265,4395,4395,4395,4395,0
20241004,162400,462438265,4395,4395,4395,4395,0
20241004,162300,462438265,4395,4395,4395,4395,0
20241004,162200,462438265,4395,4395,4395,4395,0
20241004,162100,462438265,4395,4395,4395,4395,0
20241004,162000,462438265,4395,4395,4395,4395,0
20241004,161900,462438265,4395,4395,4395,4395,0
20241004,161800,462438265,4395,4395,4395,4395,2327
20241004,161700,462438265,4395,4395,4395,4395,0
20241004,161600,462438265,4395,4395,4395,4395,0
20241004,161500,462438265,4395,4395,4395,4395,0
20241004,161400,462438265,4395,4395,4395,4395,0
20241004,161300,462438265,4395,4395,4395,4395,0
20241004,161200,462438265,4395,4395,4395,4395,0
20241004,161100,462438265,4395,4395,4395,4395,0
20241004,161000,462438265,4395,4395,4395,4395,0
20241004,160900,462438265,4395,4395,4395,4395,0
20241004,160800,462438265,4395,4395,4395,4395,0
20241004,160700,462438265,4395,4395,4395,4395,0
20241004,160600,462438265,4395,4395,4395,4395,0
20241004,160500,462438265,4395,4395,4395,4395,0
20241004,160400,462438265,4395,4395,4395,4395,0
20241004,160300,462438265,4395,4395,4395,4395,0
20241004,160200,462438265,4395,4395,4395,4395,0
20241004,160100,462438265,4395,4395,4395,4395,0
20241004,160000,462438265,4395,4395,4395,4395,0
20241004,155900,462438265,4395,4395,4395,4395,0
20241004,155800,462438265,4395,4395,4395,4395,0
20241004,155700,462438265,4395,4395,4395,4395,0
20241004,155600,462438265,4395,4395,4395,4395,0
20241004,155500,462438265,4395,4395,4395,4395,0
20241004,155400,462438265,4395,4395,4395,4395,0
20241004,155300,462438265,4395,4395,4395,4395,0
20241004,155200,462438265,4395,4395,4395,4395,0
20241004,155100,462438265,4395,4395,4395,4395,0
20241004,155000,462438265,4395,4395,4395,4395,0
20241004,154900,462438265,4395,4395,4395,4395,0
20241004,154800,462438265,4395,4395,4395,4395,2327
20241004,154700,462438265,4395,4395,4395,4395,0
20241004,154600,462438265,4395,4395,4395,4395,0
20241004,154500,462438265,4395,4395,4395,4395,0
20241004,154400,462438265,4395,4395,4395,4395,0
20241004,154300,462438265,4395,4395,4395,4395,0
20241004,154200,462438265,4395,4395,4395,4395,0
20241004,154100,462438265,4395,4395,4395,4395,0
20241004,154000,462438265,4395,4395,4395,4395,0
20241004,153900,462438265,4395,4395,4395,4395,0
20241004,153800,462438265,4395,4395,4395,4395,0
20241004,153700,462438265,4395,4395,4395,4395,0
20241004,153600,462438265,4395,4395,4395,4395,0
20241004,153500,462438265,4395,4395,4395,4395,0
20241004,153400,462438265,4395,4395,4395,4395,0
20241004,153300,462438265,4395,4395,4395,4395,0
20241004,153200,462438265,4395,4395,4395,4395,0
20241004,153100,462438265,4395,4395,4395,4395,0
20241004,153000,462438265,4395,4395,4395,4395,2327
20241004,152900,452211100,4390,4390,4390,4390,0
20241004,152800,452211100,4390,4390,4390,4390,0
20241004,152700,452211100,4390,4390,4390,4390,0
20241004,152600,452211100,4390,4390,4390,4390,0
20241004,152500,452211100,4390,4390,4390,4390,0
20241004,152400,452211100,4390,4390,4390,4390,0
20241004,152300,452211100,4390,4390,4390,4390,0
20241004,152200,452211100,4390,4390,4390,4390,0
20241004,152100,452211100,4390,4390,4390,4390,0
20241004,152000,452211100,4390,4390,4390,4390,0
20241004,151900,452211100,4390,4395,4395,4380,23
20241004,151800,452110325,4370,4370,4370,4370,0
20241004,151700,452110325,4370,4385,4385,4370,1100
20241004,151600,447296470,4385,4380,4385,4380,209
20241004,151500,446380540,4380,4380,4380,4380,1
20241004,151400,446376160,4360,4360,4360,4360,0
20241004,151300,446376160,4360,4375,4375,4360,180
20241004,151200,445589020,4375,4375,4375,4375,0
20241004,151100,445589020,4375,4375,4375,4375,14
20241004,151000,445527770,4370,4370,4370,4370,87
20241004,150900,445147580,4370,4370,4370,4370,0
20241004,150800,445147580,4370,4370,4370,4370,424
20241004,150700,443294700,4380,4380,4380,4380,0
20241004,150600,443294700,4380,4380,4380,4380,0
20241004,150500,443294700,4380,4380,4380,4380,0
20241004,150400,443294700,4380,4380,4380,4380,0
20241004,150300,443294700,4380,4380,4380,4380,0
20241004,150200,443294700,4380,4380,4380,4380,0
20241004,150100,443294700,4380,4380,4380,4380,1
20241004,150000,443290320,4380,4380,4380,4380,2
20241004,145900,443281560,4340,4345,4345,4340,125
20241004,145800,442738870,4345,4345,4345,4345,108
20241004,145700,442269610,4345,4345,4345,4345,0
20241004,145600,442269610,4345,4345,4345,4345,0
20241004,145500,442269610,4345,4350,4350,4345,101
20241004,145400,441830265,4390,4390,4390,4390,1
20241004,145300,441825875,4365,4365,4365,4365,0
20241004,145200,441825875,4365,4370,4370,4365,311
20241004,145100,440467545,4385,4385,4385,4385,0
20241004,145000,440467545,4385,4385,4385,4385,30
20241004,144900,440335995,4385,4390,4390,4385,184
20241004,144800,439528290,4385,4385,4385,4385,0
20241004,144700,439528290,4385,4385,4385,4385,0
20241004,144600,439528290,4385,4385,4385,4385,0
20241004,144500,439528290,4385,4385,4385,4385,0
20241004,144400,439528290,4385,4385,4385,4385,0
20241004,144300,439528290,4385,4385,4385,4385,44
20241004,144200,439335350,4380,4380,4380,4380,0
20241004,144100,439335350,4380,4380,4380,4380,0
20241004,144000,439335350,4380,4365,4380,4365,104
20241004,143900,438881330,4365,4365,4365,4365,0
20241004,143800,438881330,4365,4365,4365,4365,0
20241004,143700,438881330,4365,4365,4365,4365,0
20241004,143600,438881330,4365,4365,4365,4365,0
20241004,143500,438881330,4365,4370,4370,4365,69
20241004,143400,438579850,4370,4370,4370,4370,1
20241004,143300,438575480,4375,4375,4375,4375,0
20241004,143200,438575480,4375,4375,4375,4375,0
20241004,143100,438575480,4375,4375,4375,4375,0
20241004,143000,438575480,4375,4375,4375,4375,0
20241004,142900,438575480,4375,4375,4375,4375,100
20241004,142800,438137980,4395,4395,4395,4395,1
20241004,142700,438133585,4390,4390,4390,4390,400
20241004,142600,436377585,4365,4365,4365,4365,0
20241004,142500,436377585,4365,4365,4365,4365,4
20241004,142400,436360125,4365,4365,4365,4365,0
20241004,142300,436360125,4365,4365,4365,4365,6
20241004,142200,436333935,4360,4360,4360,4360,0
20241004,142100,436333935,4360,4360,4360,4360,100
20241004,142000,435897935,4365,4365,4365,4365,20
20241004,141900,435810635,4350,4350,4350,4350,1
20241004,141800,435806285,4395,4395,4395,4395,0
20241004,141700,435806285,4395,4395,4395,4395,115
20241004,141600,435300860,4350,4350,4350,4350,130
20241004,141500,434735360,4405,4405,4405,4405,0
20241004,141400,434735360,4405,4405,4405,4405,0
20241004,141300,434735360,4405,4405,4405,4405,6
20241004,141200,434708930,4350,4350,4350,4350,100
20241004,141100,434273930,4340,4340,4340,4340,18
20241004,141000,434195810,4365,4405,4405,4365,29
20241004,140900,434069095,4410,4360,4410,4360,66
20241004,140800,433779025,4360,4340,4360,4340,2
20241004,140700,433770325,4360,4360,4360,4360,0
20241004,140600,433770325,4360,4360,4360,4360,11
20241004,140500,433722365,4360,4360,4360,4360,0
20241004,140400,433722365,4360,4360,4360,4360,0
20241004,140300,433722365,4360,4360,4360,4360,0
20241004,140200,433722365,4360,4360,4360,4360,100
20241004,140100,433286365,4360,4335,4360,4335,577
20241004,140000,430772570,4335,4325,4335,4320,179
20241004,135900,429997155,4330,4340,4340,4330,344
20241004,135800,428506440,4345,4345,4345,4345,30
20241004,135700,428376090,4360,4350,4360,4335,660
20241004,135600,425510570,4350,4350,4350,4350,0
20241004,135500,425510570,4350,4350,4350,4350,0
20241004,135400,425510570,4350,4350,4350,4350,97
20241004,135300,425088620,4350,4350,4350,4350,0
20241004,135200,425088620,4350,4355,4360,4350,489
20241004,135100,422958955,4355,4355,4355,4355,80
20241004,135000,422610555,4355,4355,4355,4355,0
20241004,134900,422610555,4355,4360,4360,4355,150
20241004,134800,421956920,4360,4360,4360,4360,109
20241004,134700,421481680,4365,4365,4365,4365,5
20241004,134600,421459855,4370,4370,4370,4370,0
20241004,134500,421459855,4370,4360,4370,4360,116
20241004,134400,420953975,4370,4380,4380,4365,406
20241004,134300,419180905,4380,4380,4380,4380,70
20241004,134200,418874305,4385,4385,4385,4385,0
20241004,134100,418874305,4385,4385,4385,4385,0
20241004,134000,418874305,4385,4385,4385,4385,0
20241004,133900,418874305,4385,4385,4385,4385,0
20241004,133800,418874305,4385,4385,4385,4385,0
20241004,133700,418874305,4385,4385,4385,4385,585
20241004,133600,416309080,4400,4400,4400,4400,0
20241004,133500,416309080,4400,4400,4400,4400,11
20241004,133400,416260680,4400,4400,4400,4400,0
20241004,133300,416260680,4400,4400,4400,4400,0
20241004,133200,416260680,4400,4400,4400,4400,0
20241004,133100,416260680,4400,4400,4400,4400,0
20241004,133000,416260680,4400,4400,4400,4400,0
20241004,132900,416260680,4400,4400,4400,4400,0
20241004,132800,416260680,4400,4400,4400,4400,52
20241004,132700,416031880,4420,4420,4420,4420,0
20241004,132600,416031880,4420,4420,4420,4420,0
20241004,132500,416031880,4420,4385,4420,4370,64
20241004,132400,415751820,4420,4420,4420,4420,1
20241004,132300,415747400,4390,4390,4390,4390,231
20241004,132200,414733310,4390,4425,4425,4390,101
20241004,132100,414289885,4420,4420,4420,4420,0
20241004,132000,414289885,4420,4420,4420,4420,700
20241004,131900,411195885,4420,4420,4420,4420,20
20241004,131800,411107485,4420,4390,4420,4390,278
20241004,131700,409885750,4415,4415,4415,4415,240
20241004,131600,408826150,4415,4410,4415,4410,390
20241004,131500,407104325,4415,4415,4415,4415,0
20241004,131400,407104325,4415,4415,4415,4415,0
20241004,131300,407104325,4415,4400,4415,4400,450
20241004,131200,405122870,4370,4370,4370,4370,50
20241004,131100,404904370,4370,4370,4370,4370,0
20241004,131000,404904370,4370,4370,4370,4370,0
20241004,130900,404904370,4370,4370,4370,4370,0
20241004,130800,404904370,4370,4370,4370,4370,0
20241004,130700,404904370,4370,4370,4370,4370,69
20241004,130600,404602840,4400,4400,4400,4400,0
20241004,130500,404602840,4400,4400,4400,4400,1
20241004,130400,404598440,4370,4380,4395,4370,526
20241004,130300,402295000,4395,4395,4395,4395,50
20241004,130200,402075250,4395,4405,4405,4395,4
20241004,130100,402057660,4380,4380,4380,4380,0
20241004,130000,402057660,4380,4380,4380,4380,0
20241004,125900,402057660,4380,4380,4380,4380,17
20241004,125800,401983200,4380,4410,4410,4380,236
20241004,125700,400947630,4410,4410,4410,4410,0
20241004,125600,400947630,4410,4410,4410,4410,3
20241004,125500,400934400,4405,4405,4405,4405,50
20241004,125400,400714150,4405,4405,4405,4405,5
20241004,125300,400692125,4410,4410,4410,4410,1
20241004,125200,400687715,4375,4375,4375,4375,18
20241004,125100,400608965,4410,4410,4410,4375,3
20241004,125000,400595770,4375,4410,4410,4375,126
20241004,124900,400042645,4380,4380,4380,4380,0
20241004,124800,400042645,4380,4380,4380,4380,25
20241004,124700,399933145,4410,4400,4410,4400,200
20241004,124600,399051895,4410,4410,4410,4410,0
20241004,124500,399051895,4410,4410,4410,4410,3
20241004,124400,399038665,4415,4415,4415,4415,0
20241004,124300,399038665,4415,4415,4415,4415,0
20241004,124200,399038665,4415,4365,4415,4365,112
20241004,124100,398544285,4360,4420,4420,4360,245
20241004,124000,397472900,4425,4425,4425,4425,5
20241004,123900,397450775,4375,4425,4425,4375,201
20241004,123800,396571350,4370,4370,4370,4370,0
20241004,123700,396571350,4370,4430,4430,4370,737
20241004,123600,393350300,4430,4430,4430,4430,731
20241004,123500,390111970,4425,4425,4425,4425,764
20241004,123400,386731270,4430,4425,4430,4425,160
20241004,123300,386022570,4435,4435,4435,4435,0
20241004,123200,386022570,4435,4435,4445,4435,279
20241004,123100,384783760,4445,4330,4445,4315,4430
20241004,123000,365278060,4330,4330,4330,4330,0
20241004,122900,365278060,4330,4330,4330,4330,0
20241004,122800,365278060,4330,4330,4330,4330,1
20241004,122700,365273730,4310,4310,4310,4310,1
20241004,122600,365269420,4330,4330,4330,4330,9
20241004,122500,365230450,4345,4305,4345,4305,821
20241004,122400,361680820,4305,4305,4305,4305,0
20241004,122300,361680820,4305,4280,4305,4275,652
20241004,122200,358889805,4325,4325,4325,4325,0
20241004,122100,358889805,4325,4290,4325,4280,552
20241004,122000,356524565,4295,4295,4295,4295,0
20241004,121900,356524565,4295,4295,4295,4295,61
20241004,121800,356262570,4290,4330,4330,4290,20
20241004,121700,356176170,4290,4290,4290,4290,9
20241004,121600,356137560,4285,4285,4285,4285,92
20241004,121500,355743340,4285,4305,4305,4285,2518
20241004,121400,344950695,4305,4305,4305,4305,0
20241004,121300,344950695,4305,4305,4305,4305,0
20241004,121200,344950695,4305,4305,4305,4305,0
20241004,121100,344950695,4305,4305,4305,4305,0
20241004,121000,344950695,4305,4305,4305,4305,0
20241004,120900,344950695,4305,4305,4305,4305,0
20241004,120800,344950695,4305,4335,4335,4305,160
20241004,120700,344261865,4300,4300,4300,4300,200
20241004,120600,343401865,4310,4310,4310,4310,0
20241004,120500,343401865,4310,4310,4310,4310,0
20241004,120400,343401865,4310,4310,4310,4310,1
20241004,120300,343397555,4310,4310,4310,4295,133
20241004,120200,342825195,4310,4310,4310,4310,0
20241004,120100,342825195,4310,4325,4325,4310,44
20241004,120000,342635310,4340,4340,4340,4340,0
20241004,115900,342635310,4340,4340,4340,4340,0
20241004,115800,342635310,4340,4340,4340,4340,0
20241004,115700,342635310,4340,4340,4340,4340,0
20241004,115600,342635310,4340,4340,4340,4340,1
20241004,115500,342630970,4340,4340,4340,4340,0
20241004,115400,342630970,4340,4340,4340,4340,3
20241004,115300,342617950,4340,4340,4340,4340,24
20241004,115200,342513790,4350,4350,4350,4350,0
20241004,115100,342513790,4350,4350,4350,4350,0
20241004,115000,342513790,4350,4350,4350,4350,0
20241004,114900,342513790,4350,4350,4350,4350,0
20241004,114800,342513790,4350,4320,4350,4320,158
20241004,114700,341830030,4320,4320,4320,4320,221
20241004,114600,340875310,4350,4350,4350,4350,10
20241004,114500,340831810,4330,4325,4330,4325,1655
20241004,114400,333666125,4325,4325,4325,4325,30
20241004,114300,333536375,4325,4325,4325,4325,64
20241004,114200,333259575,4325,4325,4325,4325,0
20241004,114100,333259575,4325,4325,4325,4325,0
20241004,114000,333259575,4325,4325,4325,4325,1
20241004,113900,333255250,4310,4310,4310,4310,0
20241004,113800,333255250,4310,4310,4310,4310,137
20241004,113700,332664780,4310,4310,4310,4310,5
20241004,113600,332643230,4285,4285,4285,4285,0
20241004,113500,332643230,4285,4295,4295,4285,1000
20241004,113400,328358145,4330,4330,4330,4330,0
20241004,113300,328358145,4330,4330,4330,4330,0
20241004,113200,328358145,4330,4330,4330,4330,0
20241004,113100,328358145,4330,4330,4330,4330,0
20241004,113000,328358145,4330,4330,4330,4330,0
20241004,112900,328358145,4330,4290,4330,4290,201
20241004,112800,327495815,4330,4330,4330,4290,87
20241004,112700,327122385,4330,4330,4330,4330,0
20241004,112600,327122385,4330,4330,4330,4330,0
20241004,112500,327122385,4330,4330,4330,4330,0
20241004,112400,327122385,4330,4330,4330,4330,0
20241004,112300,327122385,4330,4330,4330,4330,0
20241004,112200,327122385,4330,4330,4330,4330,0
20241004,112100,327122385,4330,4330,4330,4330,0
20241004,112000,327122385,4330,4330,4330,4330,0
20241004,111900,327122385,4330,4290,4330,4290,10
20241004,111800,327079445,4330,4330,4330,4330,0
20241004,111700,327079445,4330,4330,4330,4330,1
20241004,111600,327075115,4260,4305,4305,4260,1268
20241004,111500,321649635,4330,4305,4330,4290,507
20241004,111400,319467290,4310,4310,4310,4310,400
20241004,111300,317743290,4310,4310,4310,4310,240
20241004,111200,316708890,4310,4320,4320,4310,375
20241004,111100,315090210,4310,4320,4320,4310,64
20241004,111000,314814310,4320,4320,4320,4320,5
20241004,110900,314792710,4315,4315,4315,4315,42
20241004,110800,314611480,4320,4320,4320,4320,343
20241004,110700,313129720,4320,4320,4330,4300,318
20241004,110600,311756310,4305,4330,4330,4300,1490
20241004,110500,305337225,4330,4330,4330,4330,153
20241004,110400,304674735,4350,4350,4350,4350,9
20241004,110300,304635585,4350,4340,4350,4340,215
20241004,110200,303700485,4350,4355,4355,4350,501
20241004,110100,301520310,4355,4360,4365,4355,796
20241004,110000,298051920,4360,4380,4380,4360,357
20241004,105900,296490305,4395,4395,4395,4395,0
20241004,105800,296490305,4395,4395,4395,4395,0
20241004,105700,296490305,4395,4375,4395,4375,26
20241004,105600,296376515,4380,4380,4380,4380,20
20241004,105500,296288915,4400,4400,4400,4400,0
20241004,105400,296288915,4400,4400,4400,4400,100
20241004,105300,295848915,4400,4375,4400,4375,102
20241004,105200,295400140,4405,4405,4405,4405,0
20241004,105100,295400140,4405,4380,4405,4380,511
20241004,105000,293161685,4380,4420,4420,4375,2410
20241004,104900,282566250,4420,4420,4420,4420,1
20241004,104800,282561830,4410,4405,4410,4405,283
20241004,104700,281314500,4410,4380,4410,4375,296
20241004,104600,280019340,4420,4400,4420,4400,41
20241004,104500,279838620,4385,4400,4400,4385,132
20241004,104400,279259640,4425,4420,4425,4420,24
20241004,104300,279153550,4420,4420,4420,4420,1
20241004,104200,279149130,4400,4400,4400,4400,1613
20241004,104100,272051930,4400,4420,4420,4400,1276
20241004,104000,266437355,4420,4415,4420,4415,713
20241004,103900,263289085,4400,4440,4440,4400,2006
20241004,103800,254435045,4445,4460,4460,4445,1270
20241004,103700,248778390,4460,4440,4460,4440,1563
20241004,103600,241825185,4440,4430,4440,4405,103
20241004,103500,241369820,4430,4450,4450,4430,662
20241004,103400,238427095,4450,4485,4490,4445,401
20241004,103300,236638970,4485,4430,4500,4430,7140
20241004,103200,204768935,4430,4420,4430,4420,53
20241004,103100,204534290,4410,4420,4420,4410,51
20241004,103000,204309195,4430,4420,4430,4420,63
20241004,102900,204030705,4425,4425,4425,4425,1
20241004,102800,204026280,4435,4435,4435,4405,1168
20241004,102700,198877520,4440,4420,4440,4420,1022
20241004,102600,194352735,4385,4385,4385,4385,978
20241004,102500,190064205,4385,4400,4425,4385,36
20241004,102400,189905985,4430,4425,4430,4425,1958
20241004,102300,181237510,4425,4390,4425,4390,2004
20241004,102200,172386990,4390,4390,4390,4390,20
20241004,102100,172299190,4400,4400,4400,4400,130
20241004,102000,171727190,4400,4420,4420,4400,296
20241004,101900,170418910,4420,4420,4420,4420,1
20241004,101800,170414490,4390,4390,4390,4390,0
20241004,101700,170414490,4390,4400,4425,4390,432
20241004,101600,168509035,4390,4390,4390,4390,39
20241004,101500,168337825,4390,4400,4400,4390,39
20241004,101400,168166425,4400,4400,4400,4400,0
20241004,101300,168166425,4400,4420,4420,4400,81
20241004,101200,167808425,4425,4425,4425,4425,35
20241004,101100,167653550,4425,4420,4425,4420,547
20241004,101000,165234200,4420,4390,4420,4390,988
20241004,100900,160888600,4375,4370,4375,4370,173
20241004,100800,160132510,4375,4395,4395,4375,135
20241004,100700,159541765,4395,4400,4400,4395,53
20241004,100600,159308590,4400,4355,4400,4355,253
20241004,100500,158198770,4390,4390,4390,4390,2
20241004,100400,158189990,4355,4355,4355,4355,136
20241004,100300,157597710,4385,4345,4385,4345,582
20241004,100200,155055840,4350,4385,4385,4350,1665
20241004,100100,147804305,4385,4360,4385,4330,677
20241004,100000,144842010,4380,4385,4385,4375,236
20241004,095900,143808370,4385,4420,4440,4385,1982
20241004,095800,135092575,4450,4450,4450,4450,43
20241004,095700,134901225,4450,4450,4450,4385,3836
20241004,095600,117860575,4450,4405,4455,4405,6926
20241004,095500,87074610,4405,4385,4405,4380,2199
20241004,095400,77412860,4380,4355,4380,4355,1517
20241004,095300,70773065,4355,4340,4355,4340,2463
20241004,095200,60076040,4320,4345,4345,4320,164
20241004,095100,59363610,4345,4345,4345,4345,46
20241004,095000,59163740,4345,4330,4345,4330,209
20241004,094900,58256905,4320,4320,4320,4320,0
20241004,094800,58256905,4320,4315,4325,4315,280
20241004,094700,57047260,4315,4315,4315,4315,1
20241004,094600,57042945,4285,4310,4310,4285,114
20241004,094500,56553355,4325,4330,4330,4325,30
20241004,094400,56423505,4330,4315,4330,4310,96
20241004,094300,56009650,4315,4325,4330,4310,146
20241004,094200,55379745,4320,4325,4325,4320,28
20241004,094100,55258770,4325,4295,4325,4295,609
20241004,094000,52643055,4295,4325,4325,4285,72
20241004,093900,52333645,4295,4295,4295,4295,0
20241004,093800,52333645,4295,4295,4295,4295,1
20241004,093700,52329350,4330,4330,4330,4330,1
20241004,093600,52325020,4310,4310,4310,4310,52
20241004,093500,52100900,4330,4330,4330,4330,158
20241004,093400,51416760,4330,4330,4330,4330,117
20241004,093300,50910150,4335,4335,4335,4335,23
20241004,093200,50810445,4335,4290,4335,4290,574
20241004,093100,48323055,4290,4300,4350,4285,2233
20241004,093000,38637885,4295,4250,4295,4250,2097
20241004,092900,29663290,4250,4230,4250,4230,488
20241004,092800,27594535,4230,4230,4230,4230,0
20241004,092700,27594535,4230,4230,4230,4230,0
20241004,092600,27594535,4230,4225,4230,4225,47
20241004,092500,27395835,4225,4225,4225,4225,1
20241004,092400,27391610,4220,4220,4220,4220,49
20241004,092300,27184830,4230,4230,4230,4230,0
20241004,092200,27184830,4230,4230,4230,4230,0
20241004,092100,27184830,4230,4230,4230,4230,0
20241004,092000,27184830,4230,4230,4230,4230,0
20241004,091900,27184830,4230,4180,4230,4180,11
20241004,091800,27138800,4180,4180,4180,4180,0
20241004,091700,27138800,4180,4180,4180,4180,0
20241004,091600,27138800,4180,4180,4180,4180,150
20241004,091500,26511800,4215,4240,4240,4215,176
20241004,091400,25769050,4220,4220,4220,4220,0
20241004,091300,25769050,4220,4220,4220,4220,0
20241004,091200,25769050,4220,4240,4240,4220,4
20241004,091100,25752110,4240,4220,4240,4220,251
20241004,091000,24691890,4245,4245,4245,4245,2
20241004,090900,24683400,4220,4230,4230,4220,797
20241004,090800,21314060,4220,4215,4220,4215,349
20241004,090700,19841285,4220,4220,4220,4210,343
20241004,090600,18393835,4230,4240,4240,4230,34
20241004,090500,18249685,4240,4250,4250,4240,814
20241004,090400,14798185,4260,4260,4260,4150,776
20241004,090300,11539825,4270,4270,4270,4260,61
20241004,090200,11279680,4170,4175,4275,4170,1535
20241004,090100,4756450,4250,4210,4250,4210,742
20241004,090000,1614945,4170,4170,4215,4170,385