KissMeData/331920/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,211600,436747230,4390,4390,4390,4390,1794
20241017,211500,436747230,4390,4390,4390,4390,0
20241017,211400,436747230,4390,4390,4390,4390,0
20241017,211300,436747230,4390,4390,4390,4390,0
20241017,211200,436747230,4390,4390,4390,4390,0
20241017,211100,436747230,4390,4390,4390,4390,0
20241017,211000,436747230,4390,4390,4390,4390,0
20241017,210900,436747230,4390,4390,4390,4390,0
20241017,210800,436747230,4390,4390,4390,4390,0
20241017,210700,436747230,4390,4390,4390,4390,0
20241017,210600,436747230,4390,4390,4390,4390,0
20241017,210500,436747230,4390,4390,4390,4390,0
20241017,210400,436747230,4390,4390,4390,4390,0
20241017,210300,436747230,4390,4390,4390,4390,0
20241017,210200,436747230,4390,4390,4390,4390,0
20241017,210100,436747230,4390,4390,4390,4390,0
20241017,210000,436747230,4390,4390,4390,4390,0
20241017,205900,436747230,4390,4390,4390,4390,0
20241017,205800,436747230,4390,4390,4390,4390,0
20241017,205700,436747230,4390,4390,4390,4390,0
20241017,205600,436747230,4390,4390,4390,4390,0
20241017,205500,436747230,4390,4390,4390,4390,0
20241017,205400,436747230,4390,4390,4390,4390,0
20241017,205300,436747230,4390,4390,4390,4390,0
20241017,205200,436747230,4390,4390,4390,4390,0
20241017,205100,436747230,4390,4390,4390,4390,0
20241017,205000,436747230,4390,4390,4390,4390,0
20241017,204900,436747230,4390,4390,4390,4390,0
20241017,204800,436747230,4390,4390,4390,4390,0
20241017,204700,436747230,4390,4390,4390,4390,0
20241017,204600,436747230,4390,4390,4390,4390,1794
20241017,204500,436747230,4390,4390,4390,4390,0
20241017,204400,436747230,4390,4390,4390,4390,0
20241017,204300,436747230,4390,4390,4390,4390,0
20241017,204200,436747230,4390,4390,4390,4390,0
20241017,204100,436747230,4390,4390,4390,4390,0
20241017,204000,436747230,4390,4390,4390,4390,0
20241017,203900,436747230,4390,4390,4390,4390,0
20241017,203800,436747230,4390,4390,4390,4390,0
20241017,203700,436747230,4390,4390,4390,4390,0
20241017,203600,436747230,4390,4390,4390,4390,0
20241017,203500,436747230,4390,4390,4390,4390,0
20241017,203400,436747230,4390,4390,4390,4390,0
20241017,203300,436747230,4390,4390,4390,4390,0
20241017,203200,436747230,4390,4390,4390,4390,0
20241017,203100,436747230,4390,4390,4390,4390,0
20241017,203000,436747230,4390,4390,4390,4390,0
20241017,202900,436747230,4390,4390,4390,4390,0
20241017,202800,436747230,4390,4390,4390,4390,0
20241017,202700,436747230,4390,4390,4390,4390,0
20241017,202600,436747230,4390,4390,4390,4390,0
20241017,202500,436747230,4390,4390,4390,4390,0
20241017,202400,436747230,4390,4390,4390,4390,0
20241017,202300,436747230,4390,4390,4390,4390,0
20241017,202200,436747230,4390,4390,4390,4390,0
20241017,202100,436747230,4390,4390,4390,4390,0
20241017,202000,436747230,4390,4390,4390,4390,0
20241017,201900,436747230,4390,4390,4390,4390,0
20241017,201800,436747230,4390,4390,4390,4390,0
20241017,201700,436747230,4390,4390,4390,4390,0
20241017,201600,436747230,4390,4390,4390,4390,1794
20241017,201500,436747230,4390,4390,4390,4390,0
20241017,201400,436747230,4390,4390,4390,4390,0
20241017,201300,436747230,4390,4390,4390,4390,0
20241017,201200,436747230,4390,4390,4390,4390,0
20241017,201100,436747230,4390,4390,4390,4390,0
20241017,201000,436747230,4390,4390,4390,4390,0
20241017,200900,436747230,4390,4390,4390,4390,0
20241017,200800,436747230,4390,4390,4390,4390,0
20241017,200700,436747230,4390,4390,4390,4390,0
20241017,200600,436747230,4390,4390,4390,4390,0
20241017,200500,436747230,4390,4390,4390,4390,0
20241017,200400,436747230,4390,4390,4390,4390,0
20241017,200300,436747230,4390,4390,4390,4390,0
20241017,200200,436747230,4390,4390,4390,4390,0
20241017,200100,436747230,4390,4390,4390,4390,0
20241017,200000,436747230,4390,4390,4390,4390,0
20241017,195900,436747230,4390,4390,4390,4390,0
20241017,195800,436747230,4390,4390,4390,4390,0
20241017,195700,436747230,4390,4390,4390,4390,0
20241017,195600,436747230,4390,4390,4390,4390,0
20241017,195500,436747230,4390,4390,4390,4390,0
20241017,195400,436747230,4390,4390,4390,4390,0
20241017,195300,436747230,4390,4390,4390,4390,0
20241017,195200,436747230,4390,4390,4390,4390,0
20241017,195100,436747230,4390,4390,4390,4390,0
20241017,195000,436747230,4390,4390,4390,4390,0
20241017,194900,436747230,4390,4390,4390,4390,0
20241017,194800,436747230,4390,4390,4390,4390,0
20241017,194700,436747230,4390,4390,4390,4390,0
20241017,194600,436747230,4390,4390,4390,4390,1794
20241017,194500,436747230,4390,4390,4390,4390,0
20241017,194400,436747230,4390,4390,4390,4390,0
20241017,194300,436747230,4390,4390,4390,4390,0
20241017,194200,436747230,4390,4390,4390,4390,0
20241017,194100,436747230,4390,4390,4390,4390,0
20241017,194000,436747230,4390,4390,4390,4390,0
20241017,193900,436747230,4390,4390,4390,4390,0
20241017,193800,436747230,4390,4390,4390,4390,0
20241017,193700,436747230,4390,4390,4390,4390,0
20241017,193600,436747230,4390,4390,4390,4390,0
20241017,193500,436747230,4390,4390,4390,4390,0
20241017,193400,436747230,4390,4390,4390,4390,0
20241017,193300,436747230,4390,4390,4390,4390,0
20241017,193200,436747230,4390,4390,4390,4390,0
20241017,193100,436747230,4390,4390,4390,4390,0
20241017,193000,436747230,4390,4390,4390,4390,0
20241017,192900,436747230,4390,4390,4390,4390,0
20241017,192800,436747230,4390,4390,4390,4390,0
20241017,192700,436747230,4390,4390,4390,4390,0
20241017,192600,436747230,4390,4390,4390,4390,0
20241017,192500,436747230,4390,4390,4390,4390,0
20241017,192400,436747230,4390,4390,4390,4390,0
20241017,192300,436747230,4390,4390,4390,4390,0
20241017,192200,436747230,4390,4390,4390,4390,0
20241017,192100,436747230,4390,4390,4390,4390,0
20241017,192000,436747230,4390,4390,4390,4390,0
20241017,191900,436747230,4390,4390,4390,4390,0
20241017,191800,436747230,4390,4390,4390,4390,0
20241017,191700,436747230,4390,4390,4390,4390,0
20241017,191600,436747230,4390,4390,4390,4390,1794
20241017,191500,436747230,4390,4390,4390,4390,0
20241017,191400,436747230,4390,4390,4390,4390,0
20241017,191300,436747230,4390,4390,4390,4390,0
20241017,191200,436747230,4390,4390,4390,4390,0
20241017,191100,436747230,4390,4390,4390,4390,0
20241017,191000,436747230,4390,4390,4390,4390,0
20241017,190900,436747230,4390,4390,4390,4390,0
20241017,190800,436747230,4390,4390,4390,4390,0
20241017,190700,436747230,4390,4390,4390,4390,0
20241017,190600,436747230,4390,4390,4390,4390,0
20241017,190500,436747230,4390,4390,4390,4390,0
20241017,190400,436747230,4390,4390,4390,4390,0
20241017,190300,436747230,4390,4390,4390,4390,0
20241017,190200,436747230,4390,4390,4390,4390,0
20241017,190100,436747230,4390,4390,4390,4390,0
20241017,190000,436747230,4390,4390,4390,4390,0
20241017,185900,436747230,4390,4390,4390,4390,0
20241017,185800,436747230,4390,4390,4390,4390,0
20241017,185700,436747230,4390,4390,4390,4390,0
20241017,185600,436747230,4390,4390,4390,4390,0
20241017,185500,436747230,4390,4390,4390,4390,0
20241017,185400,436747230,4390,4390,4390,4390,0
20241017,185300,436747230,4390,4390,4390,4390,0
20241017,185200,436747230,4390,4390,4390,4390,0
20241017,185100,436747230,4390,4390,4390,4390,0
20241017,185000,436747230,4390,4390,4390,4390,0
20241017,184900,436747230,4390,4390,4390,4390,0
20241017,184800,436747230,4390,4390,4390,4390,0
20241017,184700,436747230,4390,4390,4390,4390,0
20241017,184600,436747230,4390,4390,4390,4390,1794
20241017,184500,436747230,4390,4390,4390,4390,0
20241017,184400,436747230,4390,4390,4390,4390,0
20241017,184300,436747230,4390,4390,4390,4390,0
20241017,184200,436747230,4390,4390,4390,4390,0
20241017,184100,436747230,4390,4390,4390,4390,0
20241017,184000,436747230,4390,4390,4390,4390,0
20241017,183900,436747230,4390,4390,4390,4390,0
20241017,183800,436747230,4390,4390,4390,4390,0
20241017,183700,436747230,4390,4390,4390,4390,0
20241017,183600,436747230,4390,4390,4390,4390,0
20241017,183500,436747230,4390,4390,4390,4390,0
20241017,183400,436747230,4390,4390,4390,4390,0
20241017,183300,436747230,4390,4390,4390,4390,0
20241017,183200,436747230,4390,4390,4390,4390,0
20241017,183100,436747230,4390,4390,4390,4390,0
20241017,183000,436747230,4390,4390,4390,4390,0
20241017,182900,436747230,4390,4390,4390,4390,0
20241017,182800,436747230,4390,4390,4390,4390,0
20241017,182700,436747230,4390,4390,4390,4390,0
20241017,182600,436747230,4390,4390,4390,4390,0
20241017,182500,436747230,4390,4390,4390,4390,0
20241017,182400,436747230,4390,4390,4390,4390,0
20241017,182300,436747230,4390,4390,4390,4390,0
20241017,182200,436747230,4390,4390,4390,4390,0
20241017,182100,436747230,4390,4390,4390,4390,0
20241017,182000,436747230,4390,4390,4390,4390,0
20241017,181900,436747230,4390,4390,4390,4390,0
20241017,181800,436747230,4390,4390,4390,4390,0
20241017,181700,436747230,4390,4390,4390,4390,0
20241017,181600,436747230,4390,4390,4390,4390,1794
20241017,181500,436747230,4390,4390,4390,4390,0
20241017,181400,436747230,4390,4390,4390,4390,0
20241017,181300,436747230,4390,4390,4390,4390,0
20241017,181200,436747230,4390,4390,4390,4390,0
20241017,181100,436747230,4390,4390,4390,4390,0
20241017,181000,436747230,4390,4390,4390,4390,0
20241017,180900,436747230,4390,4390,4390,4390,0
20241017,180800,436747230,4390,4390,4390,4390,0
20241017,180700,436747230,4390,4390,4390,4390,0
20241017,180600,436747230,4390,4390,4390,4390,0
20241017,180500,436747230,4390,4390,4390,4390,0
20241017,180400,436747230,4390,4390,4390,4390,0
20241017,180300,436747230,4390,4390,4390,4390,0
20241017,180200,436747230,4390,4390,4390,4390,0
20241017,180100,436747230,4390,4390,4390,4390,0
20241017,180000,436747230,4390,4390,4390,4390,0
20241017,175900,436747230,4390,4390,4390,4390,0
20241017,175800,436747230,4390,4390,4390,4390,0
20241017,175700,436747230,4390,4390,4390,4390,0
20241017,175600,436747230,4390,4390,4390,4390,0
20241017,175500,436747230,4390,4390,4390,4390,0
20241017,175400,436747230,4390,4390,4390,4390,0
20241017,175300,436747230,4390,4390,4390,4390,0
20241017,175200,436747230,4390,4390,4390,4390,0
20241017,175100,436747230,4390,4390,4390,4390,0
20241017,175000,436747230,4390,4390,4390,4390,0
20241017,174900,436747230,4390,4390,4390,4390,0
20241017,174800,436747230,4390,4390,4390,4390,0
20241017,174700,436747230,4390,4390,4390,4390,0
20241017,174600,436747230,4390,4390,4390,4390,1794
20241017,174500,436747230,4390,4390,4390,4390,0
20241017,174400,436747230,4390,4390,4390,4390,0
20241017,174300,436747230,4390,4390,4390,4390,0
20241017,174200,436747230,4390,4390,4390,4390,0
20241017,174100,436747230,4390,4390,4390,4390,0
20241017,174000,436747230,4390,4390,4390,4390,0
20241017,173900,436747230,4390,4390,4390,4390,0
20241017,173800,436747230,4390,4390,4390,4390,0
20241017,173700,436747230,4390,4390,4390,4390,0
20241017,173600,436747230,4390,4390,4390,4390,0
20241017,173500,436747230,4390,4390,4390,4390,0
20241017,173400,436747230,4390,4390,4390,4390,0
20241017,173300,436747230,4390,4390,4390,4390,0
20241017,173200,436747230,4390,4390,4390,4390,0
20241017,173100,436747230,4390,4390,4390,4390,0
20241017,173000,436747230,4390,4390,4390,4390,0
20241017,172900,436747230,4390,4390,4390,4390,0
20241017,172800,436747230,4390,4390,4390,4390,0
20241017,172700,436747230,4390,4390,4390,4390,0
20241017,172600,436747230,4390,4390,4390,4390,0
20241017,172500,436747230,4390,4390,4390,4390,0
20241017,172400,436747230,4390,4390,4390,4390,0
20241017,172300,436747230,4390,4390,4390,4390,0
20241017,172200,436747230,4390,4390,4390,4390,0
20241017,172100,436747230,4390,4390,4390,4390,0
20241017,172000,436747230,4390,4390,4390,4390,0
20241017,171900,436747230,4390,4390,4390,4390,0
20241017,171800,436747230,4390,4390,4390,4390,0
20241017,171700,436747230,4390,4390,4390,4390,0
20241017,171600,436747230,4390,4390,4390,4390,1794
20241017,171500,436747230,4390,4390,4390,4390,0
20241017,171400,436747230,4390,4390,4390,4390,0
20241017,171300,436747230,4390,4390,4390,4390,0
20241017,171200,436747230,4390,4390,4390,4390,0
20241017,171100,436747230,4390,4390,4390,4390,0
20241017,171000,436747230,4390,4390,4390,4390,0
20241017,170900,436747230,4390,4390,4390,4390,0
20241017,170800,436747230,4390,4390,4390,4390,0
20241017,170700,436747230,4390,4390,4390,4390,0
20241017,170600,436747230,4390,4390,4390,4390,0
20241017,170500,436747230,4390,4390,4390,4390,0
20241017,170400,436747230,4390,4390,4390,4390,0
20241017,170300,436747230,4390,4390,4390,4390,0
20241017,170200,436747230,4390,4390,4390,4390,0
20241017,170100,436747230,4390,4390,4390,4390,0
20241017,170000,436747230,4390,4390,4390,4390,0
20241017,165900,436747230,4390,4390,4390,4390,0
20241017,165800,436747230,4390,4390,4390,4390,0
20241017,165700,436747230,4390,4390,4390,4390,0
20241017,165600,436747230,4390,4390,4390,4390,0
20241017,165500,436747230,4390,4390,4390,4390,0
20241017,165400,436747230,4390,4390,4390,4390,0
20241017,165300,436747230,4390,4390,4390,4390,0
20241017,165200,436747230,4390,4390,4390,4390,0
20241017,165100,436747230,4390,4390,4390,4390,0
20241017,165000,436747230,4390,4390,4390,4390,0
20241017,164900,436747230,4390,4390,4390,4390,0
20241017,164800,436747230,4390,4390,4390,4390,0
20241017,164700,436747230,4390,4390,4390,4390,0
20241017,164600,436747230,4390,4390,4390,4390,1794
20241017,164500,436747230,4390,4390,4390,4390,0
20241017,164400,436747230,4390,4390,4390,4390,0
20241017,164300,436747230,4390,4390,4390,4390,0
20241017,164200,436747230,4390,4390,4390,4390,0
20241017,164100,436747230,4390,4390,4390,4390,0
20241017,164000,436747230,4390,4390,4390,4390,0
20241017,163900,436747230,4390,4390,4390,4390,0
20241017,163800,436747230,4390,4390,4390,4390,0
20241017,163700,436747230,4390,4390,4390,4390,0
20241017,163600,436747230,4390,4390,4390,4390,0
20241017,163500,436747230,4390,4390,4390,4390,0
20241017,163400,436747230,4390,4390,4390,4390,0
20241017,163300,436747230,4390,4390,4390,4390,0
20241017,163200,436747230,4390,4390,4390,4390,0
20241017,163100,436747230,4390,4390,4390,4390,0
20241017,163000,436747230,4390,4390,4390,4390,0
20241017,162900,436747230,4390,4390,4390,4390,0
20241017,162800,436747230,4390,4390,4390,4390,0
20241017,162700,436747230,4390,4390,4390,4390,0
20241017,162600,436747230,4390,4390,4390,4390,0
20241017,162500,436747230,4390,4390,4390,4390,0
20241017,162400,436747230,4390,4390,4390,4390,0
20241017,162300,436747230,4390,4390,4390,4390,0
20241017,162200,436747230,4390,4390,4390,4390,0
20241017,162100,436747230,4390,4390,4390,4390,0
20241017,162000,436747230,4390,4390,4390,4390,0
20241017,161900,436747230,4390,4390,4390,4390,0
20241017,161800,436747230,4390,4390,4390,4390,0
20241017,161700,436747230,4390,4390,4390,4390,0
20241017,161600,436747230,4390,4390,4390,4390,1794
20241017,161500,436747230,4390,4390,4390,4390,0
20241017,161400,436747230,4390,4390,4390,4390,0
20241017,161300,436747230,4390,4390,4390,4390,0
20241017,161200,436747230,4390,4390,4390,4390,0
20241017,161100,436747230,4390,4390,4390,4390,0
20241017,161000,436747230,4390,4390,4390,4390,0
20241017,160900,436747230,4390,4390,4390,4390,0
20241017,160800,436747230,4390,4390,4390,4390,0
20241017,160700,436747230,4390,4390,4390,4390,0
20241017,160600,436747230,4390,4390,4390,4390,0
20241017,160500,436747230,4390,4390,4390,4390,0
20241017,160400,436747230,4390,4390,4390,4390,0
20241017,160300,436747230,4390,4390,4390,4390,0
20241017,160200,436747230,4390,4390,4390,4390,0
20241017,160100,436747230,4390,4390,4390,4390,0
20241017,160000,436747230,4390,4390,4390,4390,0
20241017,155900,436747230,4390,4390,4390,4390,0
20241017,155800,436747230,4390,4390,4390,4390,0
20241017,155700,436747230,4390,4390,4390,4390,0
20241017,155600,436747230,4390,4390,4390,4390,0
20241017,155500,436747230,4390,4390,4390,4390,0
20241017,155400,436747230,4390,4390,4390,4390,0
20241017,155300,436747230,4390,4390,4390,4390,0
20241017,155200,436747230,4390,4390,4390,4390,0
20241017,155100,436747230,4390,4390,4390,4390,0
20241017,155000,436747230,4390,4390,4390,4390,0
20241017,154900,436747230,4390,4390,4390,4390,0
20241017,154800,436747230,4390,4390,4390,4390,0
20241017,154700,436747230,4390,4390,4390,4390,0
20241017,154600,436747230,4390,4390,4390,4390,1794
20241017,154500,436747230,4390,4390,4390,4390,0
20241017,154400,436747230,4390,4390,4390,4390,0
20241017,154300,436747230,4390,4390,4390,4390,0
20241017,154200,436747230,4390,4390,4390,4390,0
20241017,154100,436747230,4390,4390,4390,4390,0
20241017,154000,436747230,4390,4390,4390,4390,0
20241017,153900,436747230,4390,4390,4390,4390,0
20241017,153800,436747230,4390,4390,4390,4390,0
20241017,153700,436747230,4390,4390,4390,4390,0
20241017,153600,436747230,4390,4390,4390,4390,0
20241017,153500,436747230,4390,4390,4390,4390,0
20241017,153400,436747230,4390,4390,4390,4390,0
20241017,153300,436747230,4390,4390,4390,4390,0
20241017,153200,436747230,4390,4390,4390,4390,0
20241017,153100,436747230,4390,4390,4390,4390,0
20241017,153000,436747230,4390,4390,4390,4390,1794
20241017,152900,428871570,4410,4410,4410,4410,0
20241017,152800,428871570,4410,4410,4410,4410,0
20241017,152700,428871570,4410,4410,4410,4410,0
20241017,152600,428871570,4410,4410,4410,4410,0
20241017,152500,428871570,4410,4410,4410,4410,0
20241017,152400,428871570,4410,4410,4410,4410,0
20241017,152300,428871570,4410,4410,4410,4410,0
20241017,152200,428871570,4410,4410,4410,4410,0
20241017,152100,428871570,4410,4410,4410,4410,0
20241017,152000,428871570,4410,4410,4410,4410,0
20241017,151900,428871570,4410,4385,4410,4380,2188
20241017,151800,419279440,4385,4385,4385,4385,0
20241017,151700,419279440,4385,4385,4385,4385,23
20241017,151600,419178585,4400,4410,4410,4400,1709
20241017,151500,411658195,4400,4400,4400,4400,0
20241017,151400,411658195,4400,4385,4400,4385,563
20241017,151300,409181085,4400,4400,4400,4400,0
20241017,151200,409181085,4400,4400,4400,4400,0
20241017,151100,409181085,4400,4400,4400,4400,0
20241017,151000,409181085,4400,4385,4400,4385,74
20241017,150900,408855755,4385,4385,4385,4385,106
20241017,150800,408390945,4390,4390,4390,4390,17
20241017,150700,408316315,4390,4390,4390,4390,0
20241017,150600,408316315,4390,4395,4395,4390,1419
20241017,150500,402086755,4390,4390,4390,4390,0
20241017,150400,402086755,4390,4390,4390,4390,0
20241017,150300,402086755,4390,4390,4390,4390,0
20241017,150200,402086755,4390,4390,4390,4390,0
20241017,150100,402086755,4390,4390,4390,4390,97
20241017,150000,401660925,4390,4390,4390,4390,0
20241017,145900,401660925,4390,4390,4390,4390,1
20241017,145800,401656535,4380,4380,4380,4380,0
20241017,145700,401656535,4380,4380,4380,4380,20
20241017,145600,401568935,4380,4380,4380,4380,0
20241017,145500,401568935,4380,4400,4400,4380,800
20241017,145400,398059120,4400,4405,4405,4400,1000
20241017,145300,393658655,4405,4415,4415,4405,2556
20241017,145200,382387290,4415,4420,4420,4415,150
20241017,145100,381724350,4435,4435,4435,4435,744
20241017,145000,378424710,4435,4435,4435,4435,464
20241017,144900,376366870,4435,4435,4435,4435,20
20241017,144800,376278170,4435,4435,4435,4435,7
20241017,144700,376247125,4435,4425,4440,4420,140
20241017,144600,375626250,4425,4425,4425,4425,307
20241017,144500,374267775,4425,4430,4430,4425,385
20241017,144400,372564130,4425,4440,4440,4425,113
20241017,144300,372062425,4440,4440,4440,4440,52
20241017,144200,371831545,4440,4440,4440,4440,0
20241017,144100,371831545,4440,4440,4440,4440,45
20241017,144000,371631745,4440,4440,4440,4440,35
20241017,143900,371476345,4445,4445,4445,4445,0
20241017,143800,371476345,4445,4425,4445,4425,234
20241017,143700,370440875,4425,4425,4425,4425,0
20241017,143600,370440875,4425,4430,4430,4425,368
20241017,143500,368810825,4430,4430,4430,4430,230
20241017,143400,367791925,4430,4440,4440,4430,808
20241017,143300,364206860,4440,4440,4440,4440,1
20241017,143200,364202420,4440,4440,4440,4440,2
20241017,143100,364193540,4450,4450,4450,4450,33
20241017,143000,364046690,4450,4450,4450,4445,222
20241017,142900,363059570,4450,4450,4450,4450,0
20241017,142800,363059570,4450,4450,4450,4450,151
20241017,142700,362387620,4475,4475,4475,4475,0
20241017,142600,362387620,4475,4475,4475,4475,0
20241017,142500,362387620,4475,4475,4475,4475,2
20241017,142400,362378670,4480,4480,4480,4480,0
20241017,142300,362378670,4480,4465,4480,4465,267
20241017,142200,361183695,4470,4470,4470,4470,20
20241017,142100,361094295,4470,4470,4470,4470,0
20241017,142000,361094295,4470,4470,4470,4470,6
20241017,141900,361067475,4440,4445,4480,4435,810
20241017,141800,357468055,4475,4445,4475,4445,714
20241017,141700,354285655,4440,4440,4440,4440,0
20241017,141600,354285655,4440,4440,4440,4440,0
20241017,141500,354285655,4440,4440,4440,4440,1369
20241017,141400,348207295,4445,4445,4445,4445,172
20241017,141300,347442755,4450,4460,4460,4450,316
20241017,141200,346036045,4465,4475,4475,4465,42
20241017,141100,345848415,4450,4450,4450,4450,2
20241017,141000,345839515,4455,4455,4455,4455,198
20241017,140900,344957425,4460,4460,4460,4460,57
20241017,140800,344703205,4480,4480,4480,4480,50
20241017,140700,344479205,4480,4480,4480,4480,1
20241017,140600,344474725,4475,4475,4475,4475,425
20241017,140500,342572850,4475,4475,4475,4475,0
20241017,140400,342572850,4475,4475,4475,4475,0
20241017,140300,342572850,4475,4475,4475,4475,0
20241017,140200,342572850,4475,4475,4475,4475,30
20241017,140100,342438600,4475,4475,4475,4475,1000
20241017,140000,337963600,4450,4450,4450,4450,5
20241017,135900,337941350,4450,4450,4450,4450,318
20241017,135800,336526250,4450,4450,4450,4450,250
20241017,135700,335413750,4450,4450,4450,4450,1
20241017,135600,335409300,4450,4460,4460,4450,155
20241017,135500,334718040,4460,4460,4460,4460,0
20241017,135400,334718040,4460,4485,4485,4460,116
20241017,135300,334198160,4485,4485,4485,4485,2
20241017,135200,334189190,4485,4485,4485,4485,1
20241017,135100,334184705,4470,4490,4490,4470,220
20241017,135000,333200905,4490,4490,4490,4490,1
20241017,134900,333196415,4490,4460,4490,4460,150
20241017,134800,332525915,4455,4455,4455,4455,0
20241017,134700,332525915,4455,4480,4495,4455,546
20241017,134600,330079720,4485,4460,4485,4460,1651
20241017,134500,322701270,4455,4455,4455,4455,127
20241017,134400,322135485,4435,4445,4445,4435,500
20241017,134300,319914895,4440,4440,4440,4440,0
20241017,134200,319914895,4440,4440,4440,4440,0
20241017,134100,319914895,4440,4440,4440,4440,80
20241017,134000,319559695,4440,4440,4440,4440,20
20241017,133900,319470895,4440,4435,4440,4435,822
20241017,133800,315823605,4420,4420,4420,4420,0
20241017,133700,315823605,4420,4420,4420,4420,50
20241017,133600,315602605,4435,4435,4435,4435,0
20241017,133500,315602605,4435,4435,4435,4435,0
20241017,133400,315602605,4435,4435,4435,4435,1
20241017,133300,315598170,4420,4420,4420,4420,0
20241017,133200,315598170,4420,4420,4420,4420,124
20241017,133100,315050090,4420,4420,4420,4420,0
20241017,133000,315050090,4420,4420,4420,4420,63
20241017,132900,314771630,4425,4425,4425,4425,0
20241017,132800,314771630,4425,4425,4425,4425,656
20241017,132700,311868830,4430,4430,4430,4430,56
20241017,132600,311620750,4435,4435,4435,4435,0
20241017,132500,311620750,4435,4435,4435,4435,76
20241017,132400,311283690,4435,4440,4440,4435,9
20241017,132300,311243745,4440,4440,4440,4440,0
20241017,132200,311243745,4440,4440,4440,4440,3
20241017,132100,311230425,4450,4450,4450,4450,230
20241017,132000,310206925,4450,4450,4450,4450,0
20241017,131900,310206925,4450,4445,4450,4445,396
20241017,131800,308445840,4440,4435,4440,4435,587
20241017,131700,305840395,4430,4430,4430,4430,7
20241017,131600,305809385,4430,4430,4430,4430,0
20241017,131500,305809385,4430,4430,4430,4430,92
20241017,131400,305401825,4435,4435,4435,4435,0
20241017,131300,305401825,4435,4430,4435,4430,123
20241017,131200,304856930,4430,4430,4430,4430,0
20241017,131100,304856930,4430,4425,4430,4425,93
20241017,131000,304445400,4425,4425,4425,4425,0
20241017,130900,304445400,4425,4425,4425,4425,120
20241017,130800,303914400,4425,4425,4425,4425,10
20241017,130700,303870150,4445,4445,4445,4445,2
20241017,130600,303861260,4425,4425,4425,4425,0
20241017,130500,303861260,4425,4445,4445,4425,306
20241017,130400,302504230,4445,4445,4445,4445,0
20241017,130300,302504230,4445,4445,4445,4445,0
20241017,130200,302504230,4445,4445,4445,4445,4
20241017,130100,302486450,4430,4430,4430,4430,0
20241017,130000,302486450,4430,4430,4430,4430,0
20241017,125900,302486450,4430,4430,4430,4430,10
20241017,125800,302442150,4430,4430,4430,4430,16
20241017,125700,302371270,4430,4430,4430,4430,25
20241017,125600,302260520,4430,4430,4430,4430,208
20241017,125500,301339080,4430,4430,4430,4430,2
20241017,125400,301330220,4425,4425,4425,4425,0
20241017,125300,301330220,4425,4425,4425,4425,6
20241017,125200,301303670,4420,4420,4420,4420,1
20241017,125100,301299250,4420,4420,4420,4420,3
20241017,125000,301285990,4410,4410,4410,4410,0
20241017,124900,301285990,4410,4410,4410,4410,0
20241017,124800,301285990,4410,4410,4410,4410,0
20241017,124700,301285990,4410,4410,4410,4410,0
20241017,124600,301285990,4410,4410,4410,4410,432
20241017,124500,299380870,4410,4410,4410,4410,55
20241017,124400,299138320,4410,4410,4410,4410,0
20241017,124300,299138320,4410,4415,4415,4410,4
20241017,124200,299120670,4420,4420,4420,4420,2
20241017,124100,299111830,4425,4430,4430,4425,616
20241017,124000,296384030,4430,4430,4430,4430,373
20241017,123900,294731640,4430,4460,4460,4430,627
20241017,123800,291941825,4460,4460,4460,4460,32
20241017,123700,291799105,4460,4460,4460,4460,21
20241017,123600,291705445,4460,4465,4465,4460,120
20241017,123500,291169740,4480,4470,4480,4470,151
20241017,123400,290493760,4480,4480,4480,4480,10
20241017,123300,290448960,4480,4480,4480,4480,0
20241017,123200,290448960,4480,4480,4480,4480,1
20241017,123100,290444480,4470,4470,4470,4470,0
20241017,123000,290444480,4470,4475,4475,4470,203
20241017,122900,289537010,4475,4475,4475,4475,60
20241017,122800,289268510,4475,4480,4480,4475,511
20241017,122700,286980885,4470,4495,4495,4470,128
20241017,122600,286408025,4480,4485,4510,4480,6486
20241017,122500,257286875,4510,4515,4515,4510,55
20241017,122400,257038800,4485,4475,4520,4475,9815
20241017,122300,212867535,4465,4465,4465,4465,2
20241017,122200,212858605,4475,4465,4475,4465,280
20241017,122100,211605635,4465,4470,4470,4465,370
20241017,122000,209951745,4470,4440,4475,4435,1470
20241017,121900,203390790,4440,4455,4460,4440,2658
20241017,121800,191574405,4450,4430,4450,4430,2308
20241017,121700,181332255,4425,4425,4425,4425,0
20241017,121600,181332255,4425,4425,4425,4425,0
20241017,121500,181332255,4425,4395,4425,4395,253
20241017,121400,180213820,4420,4420,4420,4420,72
20241017,121300,179895580,4425,4425,4425,4425,0
20241017,121200,179895580,4425,4425,4425,4425,0
20241017,121100,179895580,4425,4425,4425,4425,1
20241017,121000,179891155,4420,4420,4420,4420,117
20241017,120900,179374015,4420,4420,4420,4420,20
20241017,120800,179285615,4415,4370,4420,4370,22
20241017,120700,179188565,4420,4370,4420,4370,15
20241017,120600,179122415,4365,4415,4415,4365,502
20241017,120500,176925785,4420,4420,4420,4420,0
20241017,120400,176925785,4420,4435,4435,4420,1119
20241017,120300,171978440,4420,4420,4420,4420,124
20241017,120200,171430360,4420,4420,4420,4420,10
20241017,120100,171386160,4420,4420,4420,4420,22
20241017,120000,171288920,4420,4420,4420,4420,145
20241017,115900,170648020,4420,4420,4420,4420,1
20241017,115800,170643600,4420,4420,4420,4420,356
20241017,115700,169070080,4420,4420,4420,4420,146
20241017,115600,168424760,4440,4420,4440,4420,200
20241017,115500,167538560,4420,4420,4420,4420,200
20241017,115400,166654560,4420,4435,4435,4420,617
20241017,115300,163925710,4420,4400,4420,4400,2327
20241017,115200,153660535,4400,4400,4400,4400,0
20241017,115100,153660535,4400,4390,4400,4390,169
20241017,115000,152917025,4390,4390,4390,4390,0
20241017,114900,152917025,4390,4390,4390,4390,1029
20241017,114800,148399715,4395,4395,4395,4395,1
20241017,114700,148395320,4395,4395,4395,4395,1
20241017,114600,148390925,4385,4385,4385,4385,1
20241017,114500,148386540,4380,4360,4380,4360,61
20241017,114400,148119380,4345,4370,4370,4345,2239
20241017,114300,138348940,4370,4400,4400,4370,311
20241017,114200,136989565,4405,4405,4405,4405,0
20241017,114100,136989565,4405,4405,4405,4405,113
20241017,114000,136491800,4410,4410,4410,4410,150
20241017,113900,135830300,4410,4410,4435,4410,748
20241017,113800,132530625,4435,4435,4435,4435,156
20241017,113700,131838765,4435,4435,4435,4435,111
20241017,113600,131346480,4435,4430,4435,4430,168
20241017,113500,130601415,4435,4445,4445,4435,39
20241017,113400,130428170,4450,4425,4455,4425,2211
20241017,113300,120608045,4435,4435,4435,4430,101
20241017,113200,120160535,4410,4380,4410,4380,2790
20241017,113100,107886645,4365,4365,4365,4365,208
20241017,113000,106978725,4365,4365,4365,4365,0
20241017,112900,106978725,4365,4365,4365,4365,0
20241017,112800,106978725,4365,4365,4365,4365,0
20241017,112700,106978725,4365,4365,4365,4365,0
20241017,112600,106978725,4365,4365,4365,4365,0
20241017,112500,106978725,4365,4365,4365,4365,0
20241017,112400,106978725,4365,4365,4365,4365,0
20241017,112300,106978725,4365,4365,4365,4365,0
20241017,112200,106978725,4365,4365,4365,4365,0
20241017,112100,106978725,4365,4365,4365,4365,0
20241017,112000,106978725,4365,4365,4365,4365,0
20241017,111900,106978725,4365,4365,4365,4365,0
20241017,111800,106978725,4365,4365,4365,4365,200
20241017,111700,106105725,4365,4375,4375,4365,108
20241017,111600,105633805,4375,4395,4400,4375,247
20241017,111500,104548230,4400,4400,4400,4400,165
20241017,111400,103822230,4400,4400,4400,4400,342
20241017,111300,102317430,4395,4395,4395,4395,112
20241017,111200,101825190,4395,4370,4395,4370,287
20241017,111100,100568630,4365,4365,4370,4365,793
20241017,111000,97106970,4335,4335,4335,4335,125
20241017,110900,96565095,4355,4355,4355,4355,0
20241017,110800,96565095,4355,4355,4355,4355,0
20241017,110700,96565095,4355,4355,4355,4355,0
20241017,110600,96565095,4355,4365,4365,4355,69
20241017,110500,96264255,4335,4335,4335,4335,0
20241017,110400,96264255,4335,4335,4335,4335,0
20241017,110300,96264255,4335,4335,4335,4335,0
20241017,110200,96264255,4335,4335,4335,4335,0
20241017,110100,96264255,4335,4335,4335,4335,0
20241017,110000,96264255,4335,4335,4335,4335,0
20241017,105900,96264255,4335,4335,4335,4335,60
20241017,105800,96004155,4335,4335,4335,4335,0
20241017,105700,96004155,4335,4335,4335,4335,0
20241017,105600,96004155,4335,4335,4335,4335,0
20241017,105500,96004155,4335,4335,4335,4335,42
20241017,105400,95822085,4335,4335,4335,4335,0
20241017,105300,95822085,4335,4335,4335,4335,0
20241017,105200,95822085,4335,4335,4335,4335,0
20241017,105100,95822085,4335,4335,4335,4335,3
20241017,105000,95809080,4350,4350,4350,4350,383
20241017,104900,94143030,4350,4350,4350,4350,11
20241017,104800,94095180,4350,4350,4350,4350,0
20241017,104700,94095180,4350,4350,4350,4350,9
20241017,104600,94056030,4350,4350,4350,4350,5
20241017,104500,94034280,4350,4335,4350,4335,547
20241017,104400,91659450,4305,4305,4305,4305,0
20241017,104300,91659450,4305,4305,4305,4305,0
20241017,104200,91659450,4305,4305,4305,4305,0
20241017,104100,91659450,4305,4305,4305,4305,20
20241017,104000,91573350,4305,4305,4305,4305,0
20241017,103900,91573350,4305,4305,4305,4305,0
20241017,103800,91573350,4305,4315,4340,4305,315
20241017,103700,90208245,4340,4340,4340,4340,0
20241017,103600,90208245,4340,4340,4340,4340,0
20241017,103500,90208245,4340,4340,4340,4340,0
20241017,103400,90208245,4340,4340,4340,4340,0
20241017,103300,90208245,4340,4340,4340,4340,0
20241017,103200,90208245,4340,4340,4340,4340,0
20241017,103100,90208245,4340,4340,4340,4340,0
20241017,103000,90208245,4340,4305,4340,4305,500
20241017,102900,88043040,4325,4325,4325,4325,0
20241017,102800,88043040,4325,4325,4325,4325,0
20241017,102700,88043040,4325,4300,4325,4300,100
20241017,102600,87610885,4275,4300,4300,4275,1847
20241017,102500,79702970,4305,4305,4305,4305,0
20241017,102400,79702970,4305,4310,4310,4305,278
20241017,102300,78506175,4315,4315,4315,4315,23
20241017,102200,78406930,4315,4315,4315,4315,30
20241017,102100,78277480,4325,4325,4325,4325,0
20241017,102000,78277480,4325,4325,4325,4325,0
20241017,101900,78277480,4325,4325,4325,4325,0
20241017,101800,78277480,4325,4325,4325,4325,0
20241017,101700,78277480,4325,4325,4325,4325,0
20241017,101600,78277480,4325,4325,4325,4325,13
20241017,101500,78221255,4320,4310,4320,4310,2
20241017,101400,78212625,4310,4310,4310,4310,95
20241017,101300,77803175,4325,4325,4325,4325,0
20241017,101200,77803175,4325,4325,4325,4325,0
20241017,101100,77803175,4325,4325,4325,4325,1
20241017,101000,77798850,4310,4310,4310,4305,240
20241017,100900,76764800,4305,4305,4305,4305,70
20241017,100800,76463450,4305,4305,4305,4305,1
20241017,100700,76459145,4335,4335,4335,4335,0
20241017,100600,76459145,4335,4315,4335,4315,81
20241017,100500,76109610,4305,4310,4310,4305,24
20241017,100400,76006270,4315,4315,4315,4315,1
20241017,100300,76001955,4290,4290,4290,4290,11
20241017,100200,75954765,4295,4295,4295,4285,110
20241017,100100,75482900,4335,4305,4335,4300,226
20241017,100000,74510975,4305,4305,4305,4305,10
20241017,095900,74467925,4310,4310,4315,4310,739
20241017,095800,71279650,4340,4340,4340,4340,0
20241017,095700,71279650,4340,4340,4340,4340,0
20241017,095600,71279650,4340,4310,4340,4310,221
20241017,095500,70326810,4310,4310,4310,4310,2
20241017,095400,70318190,4330,4330,4330,4330,1
20241017,095300,70313860,4325,4310,4325,4310,4
20241017,095200,70296590,4310,4310,4310,4300,1003
20241017,095100,65983535,4310,4320,4320,4310,977
20241017,095000,61769455,4310,4345,4345,4310,163
20241017,094900,61064760,4375,4375,4375,4370,60
20241017,094800,60802315,4385,4385,4385,4385,7
20241017,094700,60771620,4385,4385,4385,4385,10
20241017,094600,60727770,4390,4395,4395,4350,111
20241017,094500,60244280,4395,4385,4395,4385,557
20241017,094400,57799105,4380,4355,4380,4355,780
20241017,094300,54385795,4350,4315,4350,4315,105
20241017,094200,53932560,4345,4345,4345,4345,140
20241017,094100,53324260,4340,4340,4340,4340,949
20241017,094000,49205600,4345,4350,4350,4345,5
20241017,093900,49183860,4325,4310,4325,4310,163
20241017,093800,48479350,4305,4310,4310,4305,70
20241017,093700,48177655,4310,4310,4310,4310,160
20241017,093600,47488055,4310,4310,4310,4310,0
20241017,093500,47488055,4310,4330,4330,4310,120
20241017,093400,46970455,4300,4300,4300,4300,3
20241017,093300,46957555,4320,4330,4330,4320,126
20241017,093200,46413150,4330,4335,4335,4325,18
20241017,093100,46335215,4345,4330,4345,4320,185
20241017,093000,45534300,4330,4320,4330,4320,314
20241017,092900,44174975,4325,4300,4325,4295,54
20241017,092800,43941820,4290,4290,4290,4290,0
20241017,092700,43941820,4290,4290,4290,4290,738
20241017,092600,40775800,4280,4280,4280,4280,10
20241017,092500,40733000,4285,4285,4290,4285,60
20241017,092400,40475750,4290,4290,4290,4290,0
20241017,092300,40475750,4290,4290,4290,4290,100
20241017,092200,40046750,4270,4270,4270,4270,1
20241017,092100,40042480,4265,4265,4265,4265,50
20241017,092000,39829230,4290,4290,4290,4290,0
20241017,091900,39829230,4290,4270,4290,4270,680
20241017,091800,36925610,4275,4275,4275,4275,126
20241017,091700,36386960,4290,4290,4290,4290,0
20241017,091600,36386960,4290,4290,4290,4290,839
20241017,091500,32787650,4290,4300,4300,4290,454
20241017,091400,30838670,4300,4300,4300,4300,101
20241017,091300,30404370,4290,4270,4310,4270,438
20241017,091200,28526890,4275,4280,4280,4275,409
20241017,091100,26777230,4295,4295,4295,4295,0
20241017,091000,26777230,4295,4295,4295,4295,20
20241017,090900,26691330,4295,4300,4300,4275,789
20241017,090800,23304255,4300,4300,4300,4300,1
20241017,090700,23299955,4275,4295,4295,4275,1005
20241017,090600,18999185,4295,4330,4330,4295,334
20241017,090500,17563495,4295,4300,4330,4295,849
20241017,090400,13913695,4305,4305,4305,4305,1
20241017,090300,13909390,4330,4340,4340,4320,1321
20241017,090200,8185960,4350,4350,4350,4345,1030
20241017,090100,3705465,4400,4415,4420,4350,349
20241017,090000,2179015,4345,4450,4450,4345,494