KissMeData/331920/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,211600,378512555,4170,4170,4170,4170,1846
20241002,211500,378512555,4170,4170,4170,4170,0
20241002,211400,378512555,4170,4170,4170,4170,0
20241002,211300,378512555,4170,4170,4170,4170,0
20241002,211200,378512555,4170,4170,4170,4170,0
20241002,211100,378512555,4170,4170,4170,4170,0
20241002,211000,378512555,4170,4170,4170,4170,0
20241002,210900,378512555,4170,4170,4170,4170,0
20241002,210800,378512555,4170,4170,4170,4170,0
20241002,210700,378512555,4170,4170,4170,4170,0
20241002,210600,378512555,4170,4170,4170,4170,0
20241002,210500,378512555,4170,4170,4170,4170,0
20241002,210400,378512555,4170,4170,4170,4170,0
20241002,210300,378512555,4170,4170,4170,4170,0
20241002,210200,378512555,4170,4170,4170,4170,0
20241002,210100,378512555,4170,4170,4170,4170,0
20241002,210000,378512555,4170,4170,4170,4170,0
20241002,205900,378512555,4170,4170,4170,4170,0
20241002,205800,378512555,4170,4170,4170,4170,0
20241002,205700,378512555,4170,4170,4170,4170,0
20241002,205600,378512555,4170,4170,4170,4170,0
20241002,205500,378512555,4170,4170,4170,4170,0
20241002,205400,378512555,4170,4170,4170,4170,0
20241002,205300,378512555,4170,4170,4170,4170,0
20241002,205200,378512555,4170,4170,4170,4170,0
20241002,205100,378512555,4170,4170,4170,4170,0
20241002,205000,378512555,4170,4170,4170,4170,0
20241002,204900,378512555,4170,4170,4170,4170,0
20241002,204800,378512555,4170,4170,4170,4170,0
20241002,204700,378512555,4170,4170,4170,4170,0
20241002,204600,378512555,4170,4170,4170,4170,1846
20241002,204500,378512555,4170,4170,4170,4170,0
20241002,204400,378512555,4170,4170,4170,4170,0
20241002,204300,378512555,4170,4170,4170,4170,0
20241002,204200,378512555,4170,4170,4170,4170,0
20241002,204100,378512555,4170,4170,4170,4170,0
20241002,204000,378512555,4170,4170,4170,4170,0
20241002,203900,378512555,4170,4170,4170,4170,0
20241002,203800,378512555,4170,4170,4170,4170,0
20241002,203700,378512555,4170,4170,4170,4170,0
20241002,203600,378512555,4170,4170,4170,4170,0
20241002,203500,378512555,4170,4170,4170,4170,0
20241002,203400,378512555,4170,4170,4170,4170,0
20241002,203300,378512555,4170,4170,4170,4170,0
20241002,203200,378512555,4170,4170,4170,4170,0
20241002,203100,378512555,4170,4170,4170,4170,0
20241002,203000,378512555,4170,4170,4170,4170,0
20241002,202900,378512555,4170,4170,4170,4170,0
20241002,202800,378512555,4170,4170,4170,4170,0
20241002,202700,378512555,4170,4170,4170,4170,0
20241002,202600,378512555,4170,4170,4170,4170,0
20241002,202500,378512555,4170,4170,4170,4170,0
20241002,202400,378512555,4170,4170,4170,4170,0
20241002,202300,378512555,4170,4170,4170,4170,0
20241002,202200,378512555,4170,4170,4170,4170,0
20241002,202100,378512555,4170,4170,4170,4170,0
20241002,202000,378512555,4170,4170,4170,4170,0
20241002,201900,378512555,4170,4170,4170,4170,0
20241002,201800,378512555,4170,4170,4170,4170,0
20241002,201700,378512555,4170,4170,4170,4170,0
20241002,201600,378512555,4170,4170,4170,4170,1846
20241002,201500,378512555,4170,4170,4170,4170,0
20241002,201400,378512555,4170,4170,4170,4170,0
20241002,201300,378512555,4170,4170,4170,4170,0
20241002,201200,378512555,4170,4170,4170,4170,0
20241002,201100,378512555,4170,4170,4170,4170,0
20241002,201000,378512555,4170,4170,4170,4170,0
20241002,200900,378512555,4170,4170,4170,4170,0
20241002,200800,378512555,4170,4170,4170,4170,0
20241002,200700,378512555,4170,4170,4170,4170,0
20241002,200600,378512555,4170,4170,4170,4170,0
20241002,200500,378512555,4170,4170,4170,4170,0
20241002,200400,378512555,4170,4170,4170,4170,0
20241002,200300,378512555,4170,4170,4170,4170,0
20241002,200200,378512555,4170,4170,4170,4170,0
20241002,200100,378512555,4170,4170,4170,4170,0
20241002,200000,378512555,4170,4170,4170,4170,0
20241002,195900,378512555,4170,4170,4170,4170,0
20241002,195800,378512555,4170,4170,4170,4170,0
20241002,195700,378512555,4170,4170,4170,4170,0
20241002,195600,378512555,4170,4170,4170,4170,0
20241002,195500,378512555,4170,4170,4170,4170,0
20241002,195400,378512555,4170,4170,4170,4170,0
20241002,195300,378512555,4170,4170,4170,4170,0
20241002,195200,378512555,4170,4170,4170,4170,0
20241002,195100,378512555,4170,4170,4170,4170,0
20241002,195000,378512555,4170,4170,4170,4170,0
20241002,194900,378512555,4170,4170,4170,4170,0
20241002,194800,378512555,4170,4170,4170,4170,0
20241002,194700,378512555,4170,4170,4170,4170,0
20241002,194600,378512555,4170,4170,4170,4170,1846
20241002,194500,378512555,4170,4170,4170,4170,0
20241002,194400,378512555,4170,4170,4170,4170,0
20241002,194300,378512555,4170,4170,4170,4170,0
20241002,194200,378512555,4170,4170,4170,4170,0
20241002,194100,378512555,4170,4170,4170,4170,0
20241002,194000,378512555,4170,4170,4170,4170,0
20241002,193900,378512555,4170,4170,4170,4170,0
20241002,193800,378512555,4170,4170,4170,4170,0
20241002,193700,378512555,4170,4170,4170,4170,0
20241002,193600,378512555,4170,4170,4170,4170,0
20241002,193500,378512555,4170,4170,4170,4170,0
20241002,193400,378512555,4170,4170,4170,4170,0
20241002,193300,378512555,4170,4170,4170,4170,0
20241002,193200,378512555,4170,4170,4170,4170,0
20241002,193100,378512555,4170,4170,4170,4170,0
20241002,193000,378512555,4170,4170,4170,4170,0
20241002,192900,378512555,4170,4170,4170,4170,0
20241002,192800,378512555,4170,4170,4170,4170,0
20241002,192700,378512555,4170,4170,4170,4170,0
20241002,192600,378512555,4170,4170,4170,4170,0
20241002,192500,378512555,4170,4170,4170,4170,0
20241002,192400,378512555,4170,4170,4170,4170,0
20241002,192300,378512555,4170,4170,4170,4170,0
20241002,192200,378512555,4170,4170,4170,4170,0
20241002,192100,378512555,4170,4170,4170,4170,0
20241002,192000,378512555,4170,4170,4170,4170,0
20241002,191900,378512555,4170,4170,4170,4170,0
20241002,191800,378512555,4170,4170,4170,4170,0
20241002,191700,378512555,4170,4170,4170,4170,0
20241002,191600,378512555,4170,4170,4170,4170,1846
20241002,191500,378512555,4170,4170,4170,4170,0
20241002,191400,378512555,4170,4170,4170,4170,0
20241002,191300,378512555,4170,4170,4170,4170,0
20241002,191200,378512555,4170,4170,4170,4170,0
20241002,191100,378512555,4170,4170,4170,4170,0
20241002,191000,378512555,4170,4170,4170,4170,0
20241002,190900,378512555,4170,4170,4170,4170,0
20241002,190800,378512555,4170,4170,4170,4170,0
20241002,190700,378512555,4170,4170,4170,4170,0
20241002,190600,378512555,4170,4170,4170,4170,0
20241002,190500,378512555,4170,4170,4170,4170,0
20241002,190400,378512555,4170,4170,4170,4170,0
20241002,190300,378512555,4170,4170,4170,4170,0
20241002,190200,378512555,4170,4170,4170,4170,0
20241002,190100,378512555,4170,4170,4170,4170,0
20241002,190000,378512555,4170,4170,4170,4170,0
20241002,185900,378512555,4170,4170,4170,4170,0
20241002,185800,378512555,4170,4170,4170,4170,0
20241002,185700,378512555,4170,4170,4170,4170,0
20241002,185600,378512555,4170,4170,4170,4170,0
20241002,185500,378512555,4170,4170,4170,4170,0
20241002,185400,378512555,4170,4170,4170,4170,0
20241002,185300,378512555,4170,4170,4170,4170,0
20241002,185200,378512555,4170,4170,4170,4170,0
20241002,185100,378512555,4170,4170,4170,4170,0
20241002,185000,378512555,4170,4170,4170,4170,0
20241002,184900,378512555,4170,4170,4170,4170,0
20241002,184800,378512555,4170,4170,4170,4170,0
20241002,184700,378512555,4170,4170,4170,4170,0
20241002,184600,378512555,4170,4170,4170,4170,1846
20241002,184500,378512555,4170,4170,4170,4170,0
20241002,184400,378512555,4170,4170,4170,4170,0
20241002,184300,378512555,4170,4170,4170,4170,0
20241002,184200,378512555,4170,4170,4170,4170,0
20241002,184100,378512555,4170,4170,4170,4170,0
20241002,184000,378512555,4170,4170,4170,4170,0
20241002,183900,378512555,4170,4170,4170,4170,0
20241002,183800,378512555,4170,4170,4170,4170,0
20241002,183700,378512555,4170,4170,4170,4170,0
20241002,183600,378512555,4170,4170,4170,4170,0
20241002,183500,378512555,4170,4170,4170,4170,0
20241002,183400,378512555,4170,4170,4170,4170,0
20241002,183300,378512555,4170,4170,4170,4170,0
20241002,183200,378512555,4170,4170,4170,4170,0
20241002,183100,378512555,4170,4170,4170,4170,0
20241002,183000,378512555,4170,4170,4170,4170,0
20241002,182900,378512555,4170,4170,4170,4170,0
20241002,182800,378512555,4170,4170,4170,4170,0
20241002,182700,378512555,4170,4170,4170,4170,0
20241002,182600,378512555,4170,4170,4170,4170,0
20241002,182500,378512555,4170,4170,4170,4170,0
20241002,182400,378512555,4170,4170,4170,4170,0
20241002,182300,378512555,4170,4170,4170,4170,0
20241002,182200,378512555,4170,4170,4170,4170,0
20241002,182100,378512555,4170,4170,4170,4170,0
20241002,182000,378512555,4170,4170,4170,4170,0
20241002,181900,378512555,4170,4170,4170,4170,0
20241002,181800,378512555,4170,4170,4170,4170,0
20241002,181700,378512555,4170,4170,4170,4170,0
20241002,181600,378512555,4170,4170,4170,4170,1846
20241002,181500,378512555,4170,4170,4170,4170,0
20241002,181400,378512555,4170,4170,4170,4170,0
20241002,181300,378512555,4170,4170,4170,4170,0
20241002,181200,378512555,4170,4170,4170,4170,0
20241002,181100,378512555,4170,4170,4170,4170,0
20241002,181000,378512555,4170,4170,4170,4170,0
20241002,180900,378512555,4170,4170,4170,4170,0
20241002,180800,378512555,4170,4170,4170,4170,0
20241002,180700,378512555,4170,4170,4170,4170,0
20241002,180600,378512555,4170,4170,4170,4170,0
20241002,180500,378512555,4170,4170,4170,4170,0
20241002,180400,378512555,4170,4170,4170,4170,0
20241002,180300,378512555,4170,4170,4170,4170,0
20241002,180200,378512555,4170,4170,4170,4170,0
20241002,180100,378512555,4170,4170,4170,4170,0
20241002,180000,378512555,4170,4170,4170,4170,0
20241002,175900,378512555,4170,4170,4170,4170,0
20241002,175800,378512555,4170,4170,4170,4170,0
20241002,175700,378512555,4170,4170,4170,4170,0
20241002,175600,378512555,4170,4170,4170,4170,0
20241002,175500,378512555,4170,4170,4170,4170,0
20241002,175400,378512555,4170,4170,4170,4170,0
20241002,175300,378512555,4170,4170,4170,4170,0
20241002,175200,378512555,4170,4170,4170,4170,0
20241002,175100,378512555,4170,4170,4170,4170,0
20241002,175000,378512555,4170,4170,4170,4170,0
20241002,174900,378512555,4170,4170,4170,4170,0
20241002,174800,378512555,4170,4170,4170,4170,0
20241002,174700,378512555,4170,4170,4170,4170,0
20241002,174600,378512555,4170,4170,4170,4170,1846
20241002,174500,378512555,4170,4170,4170,4170,0
20241002,174400,378512555,4170,4170,4170,4170,0
20241002,174300,378512555,4170,4170,4170,4170,0
20241002,174200,378512555,4170,4170,4170,4170,0
20241002,174100,378512555,4170,4170,4170,4170,0
20241002,174000,378512555,4170,4170,4170,4170,0
20241002,173900,378512555,4170,4170,4170,4170,0
20241002,173800,378512555,4170,4170,4170,4170,0
20241002,173700,378512555,4170,4170,4170,4170,0
20241002,173600,378512555,4170,4170,4170,4170,0
20241002,173500,378512555,4170,4170,4170,4170,0
20241002,173400,378512555,4170,4170,4170,4170,0
20241002,173300,378512555,4170,4170,4170,4170,0
20241002,173200,378512555,4170,4170,4170,4170,0
20241002,173100,378512555,4170,4170,4170,4170,0
20241002,173000,378512555,4170,4170,4170,4170,0
20241002,172900,378512555,4170,4170,4170,4170,0
20241002,172800,378512555,4170,4170,4170,4170,0
20241002,172700,378512555,4170,4170,4170,4170,0
20241002,172600,378512555,4170,4170,4170,4170,0
20241002,172500,378512555,4170,4170,4170,4170,0
20241002,172400,378512555,4170,4170,4170,4170,0
20241002,172300,378512555,4170,4170,4170,4170,0
20241002,172200,378512555,4170,4170,4170,4170,0
20241002,172100,378512555,4170,4170,4170,4170,0
20241002,172000,378512555,4170,4170,4170,4170,0
20241002,171900,378512555,4170,4170,4170,4170,0
20241002,171800,378512555,4170,4170,4170,4170,0
20241002,171700,378512555,4170,4170,4170,4170,0
20241002,171600,378512555,4170,4170,4170,4170,1846
20241002,171500,378512555,4170,4170,4170,4170,0
20241002,171400,378512555,4170,4170,4170,4170,0
20241002,171300,378512555,4170,4170,4170,4170,0
20241002,171200,378512555,4170,4170,4170,4170,0
20241002,171100,378512555,4170,4170,4170,4170,0
20241002,171000,378512555,4170,4170,4170,4170,0
20241002,170900,378512555,4170,4170,4170,4170,0
20241002,170800,378512555,4170,4170,4170,4170,0
20241002,170700,378512555,4170,4170,4170,4170,0
20241002,170600,378512555,4170,4170,4170,4170,0
20241002,170500,378512555,4170,4170,4170,4170,0
20241002,170400,378512555,4170,4170,4170,4170,0
20241002,170300,378512555,4170,4170,4170,4170,0
20241002,170200,378512555,4170,4170,4170,4170,0
20241002,170100,378512555,4170,4170,4170,4170,0
20241002,170000,378512555,4170,4170,4170,4170,0
20241002,165900,378512555,4170,4170,4170,4170,0
20241002,165800,378512555,4170,4170,4170,4170,0
20241002,165700,378512555,4170,4170,4170,4170,0
20241002,165600,378512555,4170,4170,4170,4170,0
20241002,165500,378512555,4170,4170,4170,4170,0
20241002,165400,378512555,4170,4170,4170,4170,0
20241002,165300,378512555,4170,4170,4170,4170,0
20241002,165200,378512555,4170,4170,4170,4170,0
20241002,165100,378512555,4170,4170,4170,4170,0
20241002,165000,378512555,4170,4170,4170,4170,0
20241002,164900,378512555,4170,4170,4170,4170,0
20241002,164800,378512555,4170,4170,4170,4170,0
20241002,164700,378512555,4170,4170,4170,4170,0
20241002,164600,378512555,4170,4170,4170,4170,1846
20241002,164500,378512555,4170,4170,4170,4170,0
20241002,164400,378512555,4170,4170,4170,4170,0
20241002,164300,378512555,4170,4170,4170,4170,0
20241002,164200,378512555,4170,4170,4170,4170,0
20241002,164100,378512555,4170,4170,4170,4170,0
20241002,164000,378512555,4170,4170,4170,4170,0
20241002,163900,378512555,4170,4170,4170,4170,0
20241002,163800,378512555,4170,4170,4170,4170,0
20241002,163700,378512555,4170,4170,4170,4170,0
20241002,163600,378512555,4170,4170,4170,4170,0
20241002,163500,378512555,4170,4170,4170,4170,0
20241002,163400,378512555,4170,4170,4170,4170,0
20241002,163300,378512555,4170,4170,4170,4170,0
20241002,163200,378512555,4170,4170,4170,4170,0
20241002,163100,378512555,4170,4170,4170,4170,0
20241002,163000,378512555,4170,4170,4170,4170,0
20241002,162900,378512555,4170,4170,4170,4170,0
20241002,162800,378512555,4170,4170,4170,4170,0
20241002,162700,378512555,4170,4170,4170,4170,0
20241002,162600,378512555,4170,4170,4170,4170,0
20241002,162500,378512555,4170,4170,4170,4170,0
20241002,162400,378512555,4170,4170,4170,4170,0
20241002,162300,378512555,4170,4170,4170,4170,0
20241002,162200,378512555,4170,4170,4170,4170,0
20241002,162100,378512555,4170,4170,4170,4170,0
20241002,162000,378512555,4170,4170,4170,4170,0
20241002,161900,378512555,4170,4170,4170,4170,0
20241002,161800,378512555,4170,4170,4170,4170,0
20241002,161700,378512555,4170,4170,4170,4170,0
20241002,161600,378512555,4170,4170,4170,4170,1846
20241002,161500,378512555,4170,4170,4170,4170,0
20241002,161400,378512555,4170,4170,4170,4170,0
20241002,161300,378512555,4170,4170,4170,4170,0
20241002,161200,378512555,4170,4170,4170,4170,0
20241002,161100,378512555,4170,4170,4170,4170,0
20241002,161000,378512555,4170,4170,4170,4170,0
20241002,160900,378512555,4170,4170,4170,4170,0
20241002,160800,378512555,4170,4170,4170,4170,0
20241002,160700,378512555,4170,4170,4170,4170,0
20241002,160600,378512555,4170,4170,4170,4170,0
20241002,160500,378512555,4170,4170,4170,4170,0
20241002,160400,378512555,4170,4170,4170,4170,0
20241002,160300,378512555,4170,4170,4170,4170,0
20241002,160200,378512555,4170,4170,4170,4170,0
20241002,160100,378512555,4170,4170,4170,4170,0
20241002,160000,378512555,4170,4170,4170,4170,0
20241002,155900,378512555,4170,4170,4170,4170,0
20241002,155800,378512555,4170,4170,4170,4170,0
20241002,155700,378512555,4170,4170,4170,4170,0
20241002,155600,378512555,4170,4170,4170,4170,0
20241002,155500,378512555,4170,4170,4170,4170,0
20241002,155400,378512555,4170,4170,4170,4170,0
20241002,155300,378512555,4170,4170,4170,4170,0
20241002,155200,378512555,4170,4170,4170,4170,0
20241002,155100,378512555,4170,4170,4170,4170,0
20241002,155000,378512555,4170,4170,4170,4170,0
20241002,154900,378512555,4170,4170,4170,4170,0
20241002,154800,378512555,4170,4170,4170,4170,0
20241002,154700,378512555,4170,4170,4170,4170,0
20241002,154600,378512555,4170,4170,4170,4170,1846
20241002,154500,378512555,4170,4170,4170,4170,0
20241002,154400,378512555,4170,4170,4170,4170,0
20241002,154300,378512555,4170,4170,4170,4170,0
20241002,154200,378512555,4170,4170,4170,4170,0
20241002,154100,378512555,4170,4170,4170,4170,0
20241002,154000,378512555,4170,4170,4170,4170,0
20241002,153900,378512555,4170,4170,4170,4170,0
20241002,153800,378512555,4170,4170,4170,4170,0
20241002,153700,378512555,4170,4170,4170,4170,0
20241002,153600,378512555,4170,4170,4170,4170,0
20241002,153500,378512555,4170,4170,4170,4170,0
20241002,153400,378512555,4170,4170,4170,4170,0
20241002,153300,378512555,4170,4170,4170,4170,0
20241002,153200,378512555,4170,4170,4170,4170,0
20241002,153100,378512555,4170,4170,4170,4170,0
20241002,153000,378512555,4170,4170,4170,4170,1846
20241002,152900,370814735,4125,4125,4125,4125,0
20241002,152800,370814735,4125,4125,4125,4125,0
20241002,152700,370814735,4125,4125,4125,4125,0
20241002,152600,370814735,4125,4125,4125,4125,0
20241002,152500,370814735,4125,4125,4125,4125,0
20241002,152400,370814735,4125,4125,4125,4125,0
20241002,152300,370814735,4125,4125,4125,4125,0
20241002,152200,370814735,4125,4125,4125,4125,0
20241002,152100,370814735,4125,4125,4125,4125,0
20241002,152000,370814735,4125,4125,4125,4125,0
20241002,151900,370814735,4125,4120,4125,4120,225
20241002,151800,369887730,4120,4125,4125,4120,19
20241002,151700,369809445,4115,4115,4115,4115,6
20241002,151600,369784755,4115,4115,4120,4115,125
20241002,151500,369269800,4115,4115,4115,4115,800
20241002,151400,365977800,4120,4120,4120,4115,1857
20241002,151300,358331415,4120,4120,4120,4120,20
20241002,151200,358249015,4120,4120,4120,4120,0
20241002,151100,358249015,4120,4120,4120,4120,44
20241002,151000,358067735,4125,4125,4125,4125,20
20241002,150900,357985235,4120,4120,4120,4120,0
20241002,150800,357985235,4120,4120,4120,4120,751
20241002,150700,354891115,4125,4125,4125,4125,0
20241002,150600,354891115,4125,4125,4125,4125,93
20241002,150500,354507490,4120,4120,4120,4120,0
20241002,150400,354507490,4120,4130,4130,4120,2129
20241002,150300,345725785,4130,4130,4130,4130,0
20241002,150200,345725785,4130,4130,4130,4130,21
20241002,150100,345639055,4125,4125,4125,4125,31
20241002,150000,345511180,4145,4130,4145,4130,410
20241002,145900,343817835,4150,4150,4150,4150,0
20241002,145800,343817835,4150,4150,4150,4150,5
20241002,145700,343797085,4150,4135,4150,4130,2202
20241002,145600,334701465,4150,4150,4150,4150,0
20241002,145500,334701465,4150,4150,4150,4150,5
20241002,145400,334680715,4150,4150,4150,4150,2
20241002,145300,334672415,4135,4135,4135,4135,16
20241002,145200,334606255,4150,4150,4150,4150,0
20241002,145100,334606255,4150,4150,4150,4150,2
20241002,145000,334597955,4150,4150,4150,4150,1
20241002,144900,334593805,4130,4130,4130,4130,200
20241002,144800,333767805,4135,4135,4135,4135,260
20241002,144700,332692705,4150,4150,4150,4150,0
20241002,144600,332692705,4150,4150,4150,4150,0
20241002,144500,332692705,4150,4150,4150,4150,2
20241002,144400,332684405,4150,4150,4150,4150,0
20241002,144300,332684405,4150,4150,4150,4150,0
20241002,144200,332684405,4150,4150,4150,4150,2
20241002,144100,332676105,4150,4150,4150,4150,0
20241002,144000,332676105,4150,4150,4150,4150,1
20241002,143900,332671955,4150,4130,4150,4130,23
20241002,143800,332576805,4130,4135,4135,4130,1302
20241002,143700,327198990,4155,4155,4155,4155,0
20241002,143600,327198990,4155,4155,4155,4155,2
20241002,143500,327190680,4135,4135,4135,4135,0
20241002,143400,327190680,4135,4135,4135,4135,0
20241002,143300,327190680,4135,4135,4135,4135,353
20241002,143200,325731025,4130,4130,4130,4130,228
20241002,143100,324789385,4135,4135,4135,4135,2143
20241002,143000,315928080,4140,4155,4155,4140,370
20241002,142900,314396245,4155,4155,4155,4155,0
20241002,142800,314396245,4155,4155,4155,4155,0
20241002,142700,314396245,4155,4140,4155,4140,11
20241002,142600,314350675,4140,4145,4145,4140,22
20241002,142500,314259590,4155,4155,4155,4155,0
20241002,142400,314259590,4155,4155,4155,4155,2
20241002,142300,314251280,4145,4150,4150,4145,47
20241002,142200,314056415,4150,4150,4150,4150,285
20241002,142100,312873665,4155,4155,4155,4155,2
20241002,142000,312865355,4155,4155,4155,4155,0
20241002,141900,312865355,4155,4155,4155,4155,0
20241002,141800,312865355,4155,4155,4160,4155,14
20241002,141700,312807155,4160,4160,4160,4160,0
20241002,141600,312807155,4160,4155,4160,4155,10
20241002,141500,312765560,4160,4160,4160,4160,2
20241002,141400,312757240,4160,4160,4160,4160,0
20241002,141300,312757240,4160,4160,4160,4160,1
20241002,141200,312753080,4160,4160,4160,4160,2
20241002,141100,312744760,4160,4160,4160,4160,141
20241002,141000,312158200,4160,4160,4160,4160,3
20241002,140900,312145720,4160,4160,4160,4160,2
20241002,140800,312137400,4165,4165,4165,4165,0
20241002,140700,312137400,4165,4165,4165,4165,0
20241002,140600,312137400,4165,4165,4165,4165,2
20241002,140500,312129070,4165,4165,4165,4165,0
20241002,140400,312129070,4165,4165,4165,4165,0
20241002,140300,312129070,4165,4165,4165,4165,2
20241002,140200,312120740,4165,4165,4165,4165,0
20241002,140100,312120740,4165,4165,4165,4165,0
20241002,140000,312120740,4165,4165,4165,4165,2
20241002,135900,312112410,4145,4145,4145,4145,6
20241002,135800,312087540,4165,4165,4165,4165,0
20241002,135700,312087540,4165,4165,4165,4165,2
20241002,135600,312079210,4165,4165,4165,4165,0
20241002,135500,312079210,4165,4165,4165,4165,0
20241002,135400,312079210,4165,4165,4165,4165,2
20241002,135300,312070880,4165,4165,4165,4165,0
20241002,135200,312070880,4165,4165,4165,4165,1
20241002,135100,312066715,4165,4165,4165,4165,2
20241002,135000,312058385,4170,4170,4170,4170,0
20241002,134900,312058385,4170,4170,4170,4170,0
20241002,134800,312058385,4170,4170,4170,4170,2
20241002,134700,312050045,4170,4170,4170,4170,0
20241002,134600,312050045,4170,4170,4170,4170,0
20241002,134500,312050045,4170,4170,4170,4170,2
20241002,134400,312041705,4170,4170,4170,4170,0
20241002,134300,312041705,4170,4170,4170,4170,0
20241002,134200,312041705,4170,4170,4170,4170,2
20241002,134100,312033365,4165,4165,4165,4165,0
20241002,134000,312033365,4165,4165,4165,4165,0
20241002,133900,312033365,4165,4165,4165,4165,2
20241002,133800,312025035,4165,4165,4165,4165,0
20241002,133700,312025035,4165,4165,4165,4165,0
20241002,133600,312025035,4165,4165,4165,4165,2
20241002,133500,312016705,4145,4145,4145,4145,0
20241002,133400,312016705,4145,4145,4145,4145,48
20241002,133300,311817745,4175,4175,4175,4175,2
20241002,133200,311809395,4180,4180,4180,4180,52
20241002,133100,311592035,4180,4180,4180,4180,0
20241002,133000,311592035,4180,4180,4180,4180,2
20241002,132900,311583675,4180,4180,4180,4180,0
20241002,132800,311583675,4180,4180,4180,4180,5
20241002,132700,311562775,4180,4180,4180,4180,2
20241002,132600,311554415,4180,4180,4180,4180,0
20241002,132500,311554415,4180,4180,4180,4180,0
20241002,132400,311554415,4180,4180,4180,4180,3
20241002,132300,311541875,4170,4170,4170,4170,500
20241002,132200,309456875,4170,4170,4170,4170,1
20241002,132100,309452705,4150,4150,4150,4150,502
20241002,132000,307369405,4150,4150,4150,4150,0
20241002,131900,307369405,4150,4150,4150,4150,0
20241002,131800,307369405,4150,4150,4150,4150,52
20241002,131700,307153605,4150,4150,4150,4150,0
20241002,131600,307153605,4150,4140,4150,4140,11
20241002,131500,307108055,4140,4140,4140,4140,2
20241002,131400,307099775,4140,4140,4140,4140,0
20241002,131300,307099775,4140,4140,4140,4140,0
20241002,131200,307099775,4140,4140,4140,4140,2
20241002,131100,307091495,4140,4140,4140,4140,10
20241002,131000,307050095,4140,4140,4140,4140,0
20241002,130900,307050095,4140,4150,4150,4140,685
20241002,130800,304213345,4165,4165,4165,4165,0
20241002,130700,304213345,4165,4165,4165,4165,0
20241002,130600,304213345,4165,4165,4165,4165,2
20241002,130500,304205015,4160,4160,4160,4160,100
20241002,130400,303789015,4170,4170,4170,4170,0
20241002,130300,303789015,4170,4170,4170,4170,2
20241002,130200,303780675,4160,4160,4160,4160,0
20241002,130100,303780675,4160,4160,4160,4160,110
20241002,130000,303323075,4165,4165,4165,4165,2
20241002,125900,303314745,4170,4170,4170,4170,0
20241002,125800,303314745,4170,4170,4170,4170,10
20241002,125700,303273045,4170,4170,4170,4170,2
20241002,125600,303264705,4170,4170,4170,4170,0
20241002,125500,303264705,4170,4170,4170,4170,550
20241002,125400,300971205,4175,4175,4175,4175,2
20241002,125300,300962855,4175,4175,4175,4175,1
20241002,125200,300958680,4180,4180,4180,4180,0
20241002,125100,300958680,4180,4180,4180,4180,2
20241002,125000,300950320,4165,4165,4165,4165,65
20241002,124900,300679595,4165,4165,4165,4165,0
20241002,124800,300679595,4165,4165,4165,4165,35
20241002,124700,300533820,4170,4170,4170,4170,0
20241002,124600,300533820,4170,4170,4170,4170,0
20241002,124500,300533820,4170,4170,4170,4170,2
20241002,124400,300525480,4180,4180,4180,4180,0
20241002,124300,300525480,4180,4180,4180,4180,0
20241002,124200,300525480,4180,4180,4180,4180,2
20241002,124100,300517120,4165,4165,4165,4165,0
20241002,124000,300517120,4165,4170,4180,4165,1051
20241002,123900,296139585,4180,4175,4180,4175,32
20241002,123800,296005975,4165,4165,4165,4165,200
20241002,123700,295172975,4170,4170,4170,4170,0
20241002,123600,295172975,4170,4170,4170,4170,2
20241002,123500,295164635,4175,4175,4175,4175,0
20241002,123400,295164635,4175,4175,4175,4175,0
20241002,123300,295164635,4175,4175,4175,4175,2
20241002,123200,295156285,4165,4165,4165,4165,50
20241002,123100,294948035,4165,4165,4165,4165,24
20241002,123000,294848075,4165,4155,4165,4155,90
20241002,122900,294473680,4155,4155,4155,4155,8
20241002,122800,294440440,4125,4160,4160,4125,2012
20241002,122700,286130090,4150,4130,4150,4130,2996
20241002,122600,273747330,4135,4135,4135,4135,0
20241002,122500,273747330,4135,4135,4135,4135,0
20241002,122400,273747330,4135,4125,4135,4125,47
20241002,122300,273553435,4140,4140,4140,4140,0
20241002,122200,273553435,4140,4140,4140,4140,0
20241002,122100,273553435,4140,4140,4140,4140,2
20241002,122000,273545155,4120,4120,4120,4120,0
20241002,121900,273545155,4120,4120,4120,4120,0
20241002,121800,273545155,4120,4145,4145,4120,12
20241002,121700,273495665,4120,4120,4120,4120,0
20241002,121600,273495665,4120,4130,4130,4120,50
20241002,121500,273289655,4145,4145,4145,4145,2
20241002,121400,273281365,4145,4145,4145,4145,0
20241002,121300,273281365,4145,4145,4145,4145,0
20241002,121200,273281365,4145,4145,4145,4145,2
20241002,121100,273273075,4145,4145,4145,4145,0
20241002,121000,273273075,4145,4145,4145,4145,0
20241002,120900,273273075,4145,4145,4145,4145,2
20241002,120800,273264785,4115,4130,4130,4115,703
20241002,120700,270369760,4145,4145,4145,4145,0
20241002,120600,270369760,4145,4145,4145,4145,2
20241002,120500,270361470,4145,4145,4145,4145,5
20241002,120400,270340745,4145,4145,4145,4145,0
20241002,120300,270340745,4145,4145,4145,4145,2
20241002,120200,270332455,4125,4125,4125,4125,10
20241002,120100,270291205,4120,4120,4120,4120,20
20241002,120000,270208805,4115,4110,4115,4105,3
20241002,115900,270196475,4115,4140,4140,4115,7740
20241002,115800,238246755,4150,4150,4150,4150,0
20241002,115700,238246755,4150,4150,4150,4150,5
20241002,115600,238226005,4150,4150,4150,4150,0
20241002,115500,238226005,4150,4150,4150,4150,0
20241002,115400,238226005,4150,4150,4150,4150,2
20241002,115300,238217705,4135,4140,4140,4135,886
20241002,115200,234553890,4150,4150,4150,4150,0
20241002,115100,234553890,4150,4150,4150,4150,2
20241002,115000,234545590,4150,4150,4150,4150,2
20241002,114900,234537290,4150,4150,4150,4150,0
20241002,114800,234537290,4150,4140,4150,4135,402
20241002,114700,232874490,4150,4150,4150,4150,0
20241002,114600,232874490,4150,4150,4150,4150,0
20241002,114500,232874490,4150,4150,4150,4150,32
20241002,114400,232741690,4140,4140,4140,4140,0
20241002,114300,232741690,4140,4140,4140,4140,100
20241002,114200,232327690,4150,4135,4150,4135,4
20241002,114100,232311120,4140,4140,4140,4140,0
20241002,114000,232311120,4140,4140,4140,4140,10
20241002,113900,232269720,4140,4140,4140,4140,137
20241002,113800,231702540,4155,4155,4155,4155,276
20241002,113700,230555760,4155,4155,4155,4155,0
20241002,113600,230555760,4155,4155,4155,4155,99
20241002,113500,230144415,4155,4155,4155,4155,218
20241002,113400,229238625,4155,4155,4155,4155,0
20241002,113300,229238625,4155,4155,4155,4155,2
20241002,113200,229230315,4155,4155,4155,4155,0
20241002,113100,229230315,4155,4155,4155,4155,0
20241002,113000,229230315,4155,4155,4155,4155,2
20241002,112900,229222005,4155,4155,4155,4155,0
20241002,112800,229222005,4155,4155,4155,4155,0
20241002,112700,229222005,4155,4140,4155,4140,11
20241002,112600,229176360,4155,4155,4155,4155,0
20241002,112500,229176360,4155,4155,4155,4155,0
20241002,112400,229176360,4155,4155,4155,4155,2
20241002,112300,229168050,4160,4160,4160,4160,0
20241002,112200,229168050,4160,4160,4160,4160,0
20241002,112100,229168050,4160,4160,4160,4160,2
20241002,112000,229159730,4160,4160,4160,4160,20
20241002,111900,229076530,4160,4160,4160,4160,0
20241002,111800,229076530,4160,4130,4160,4130,112
20241002,111700,228613910,4130,4130,4130,4130,100
20241002,111600,228200910,4130,4130,4130,4130,88
20241002,111500,227837470,4150,4150,4150,4150,2
20241002,111400,227829170,4150,4150,4150,4150,7
20241002,111300,227800120,4150,4150,4150,4150,0
20241002,111200,227800120,4150,4150,4150,4150,2
20241002,111100,227791820,4150,4150,4150,4150,91
20241002,111000,227414170,4155,4155,4155,4155,0
20241002,110900,227414170,4155,4155,4155,4155,2
20241002,110800,227405860,4150,4150,4150,4150,1
20241002,110700,227401710,4150,4150,4150,4150,0
20241002,110600,227401710,4150,4150,4150,4150,6
20241002,110500,227376810,4150,4150,4150,4150,0
20241002,110400,227376810,4150,4150,4150,4150,1
20241002,110300,227372660,4155,4155,4155,4155,2
20241002,110200,227364350,4155,4155,4155,4155,10
20241002,110100,227322800,4155,4150,4155,4150,300
20241002,110000,226077300,4160,4160,4160,4150,204
20241002,105900,225229680,4160,4160,4160,4160,10
20241002,105800,225188080,4150,4150,4150,4150,20
20241002,105700,225105080,4150,4160,4160,4150,15
20241002,105600,225042690,4160,4160,4160,4160,13
20241002,105500,224988610,4160,4160,4160,4160,0
20241002,105400,224988610,4160,4160,4160,4160,7
20241002,105300,224959490,4160,4160,4160,4160,0
20241002,105200,224959490,4160,4160,4160,4160,0
20241002,105100,224959490,4160,4160,4160,4160,2
20241002,105000,224951170,4160,4160,4160,4160,0
20241002,104900,224951170,4160,4160,4160,4160,0
20241002,104800,224951170,4160,4160,4160,4160,2
20241002,104700,224942850,4160,4160,4160,4160,0
20241002,104600,224942850,4160,4160,4160,4160,17
20241002,104500,224872130,4160,4160,4160,4160,2
20241002,104400,224863810,4160,4160,4160,4160,76
20241002,104300,224547650,4160,4160,4160,4160,5
20241002,104200,224526850,4165,4165,4165,4165,2
20241002,104100,224518520,4165,4165,4165,4165,0
20241002,104000,224518520,4165,4165,4165,4165,0
20241002,103900,224518520,4165,4165,4165,4165,2
20241002,103800,224510190,4125,4150,4150,4125,897
20241002,103700,220808845,4155,4155,4155,4155,0
20241002,103600,220808845,4155,4165,4165,4155,105
20241002,103500,220372550,4165,4165,4165,4165,0
20241002,103400,220372550,4165,4165,4165,4165,10
20241002,103300,220330900,4155,4155,4155,4155,1
20241002,103200,220326745,4150,4150,4150,4150,0
20241002,103100,220326745,4150,4145,4150,4145,10
20241002,103000,220285290,4145,4145,4145,4145,2
20241002,102900,220277000,4140,4140,4140,4140,2150
20241002,102800,211376000,4145,4145,4145,4145,20
20241002,102700,211293100,4165,4165,4165,4165,2
20241002,102600,211284770,4185,4185,4185,4185,0
20241002,102500,211284770,4185,4185,4185,4185,0
20241002,102400,211284770,4185,4185,4185,4185,2
20241002,102300,211276400,4185,4185,4185,4185,0
20241002,102200,211276400,4185,4185,4185,4185,715
20241002,102100,208284125,4190,4185,4190,4185,2110
20241002,102000,199453765,4185,4185,4185,4185,1048
20241002,101900,195067885,4185,4180,4190,4140,1540
20241002,101800,188625585,4180,4135,4180,4135,5517
20241002,101700,165765710,4135,4130,4135,4130,3
20241002,101600,165753310,4135,4140,4140,4135,30
20241002,101500,165629210,4120,4110,4120,4110,333
20241002,101400,164260380,4110,4110,4110,4110,20
20241002,101300,164178180,4110,4110,4110,4110,100
20241002,101200,163767180,4110,4105,4110,4105,239
20241002,101100,162785390,4110,4105,4110,4105,440
20241002,101000,160978540,4105,4105,4105,4105,1
20241002,100900,160974435,4105,4105,4105,4105,4
20241002,100800,160958015,4105,4105,4105,4100,18
20241002,100700,160884150,4095,4110,4110,4095,100
20241002,100600,160474425,4110,4105,4110,4105,72
20241002,100500,160178705,4100,4100,4100,4100,38
20241002,100400,160022905,4095,4095,4095,4095,3
20241002,100300,160010620,4095,4080,4095,4080,12
20241002,100200,159961630,4080,4095,4095,4080,16
20241002,100100,159896260,4090,4090,4090,4090,0
20241002,100000,159896260,4090,4080,4090,4075,342
20241002,095900,158502530,4085,4085,4085,4080,11
20241002,095800,158457600,4075,4080,4080,4075,89
20241002,095700,158094915,4080,4080,4080,4080,10
20241002,095600,158054115,4075,4085,4085,4075,471
20241002,095500,156134540,4085,4085,4085,4085,0
20241002,095400,156134540,4085,4090,4090,4080,3
20241002,095300,156122285,4105,4105,4105,4105,5
20241002,095200,156101760,4105,4105,4105,4105,0
20241002,095100,156101760,4105,4105,4105,4105,2
20241002,095000,156093550,4110,4110,4110,4110,0
20241002,094900,156093550,4110,4110,4110,4110,0
20241002,094800,156093550,4110,4090,4110,4090,52
20241002,094700,155880830,4090,4110,4110,4090,65
20241002,094600,155613870,4100,4100,4110,4100,204
20241002,094500,154777450,4100,4095,4100,4090,125
20241002,094400,154266100,4095,4090,4095,4090,111
20241002,094300,153811605,4090,4095,4095,4090,560
20241002,094200,151520905,4095,4095,4095,4095,2
20241002,094100,151512715,4095,4095,4095,4095,0
20241002,094000,151512715,4095,4095,4095,4095,1
20241002,093900,151508620,4095,4070,4095,4070,7
20241002,093800,151480080,4070,4095,4095,4070,71
20241002,093700,151189360,4095,4090,4095,4090,400
20241002,093600,149552860,4090,4065,4090,4065,38
20241002,093500,149398315,4090,4065,4090,4065,35
20241002,093400,149255665,4060,4090,4090,4060,39
20241002,093300,149097265,4090,4090,4090,4090,100
20241002,093200,148688265,4090,4060,4090,4060,1190
20241002,093100,143822695,4070,4075,4080,4070,5849
20241002,093000,119961715,4070,4070,4070,4070,487
20241002,092900,117979625,4070,4070,4070,4070,1
20241002,092800,117975555,4050,4075,4075,4050,1380
20241002,092700,112374825,4060,4060,4060,4060,0
20241002,092600,112374825,4060,4065,4065,4060,867
20241002,092500,108852665,4060,4075,4085,4060,274
20241002,092400,107737800,4080,4090,4090,4070,1366
20241002,092300,102178050,4090,4090,4090,4090,10
20241002,092200,102137150,4095,4095,4095,4095,402
20241002,092100,100490960,4100,4080,4100,4070,1207
20241002,092000,95568750,4080,4090,4090,4080,1000
20241002,091900,91483140,4115,4115,4115,4115,0
20241002,091800,91483140,4115,4090,4115,4085,2418
20241002,091700,81602005,4090,4100,4100,4090,75
20241002,091600,81294755,4090,4140,4140,4090,210
20241002,091500,80434730,4140,4100,4140,4095,269
20241002,091400,79327670,4105,4105,4105,4105,233
20241002,091300,78371205,4145,4085,4145,4085,23
20241002,091200,78277130,4085,4105,4110,4085,658
20241002,091100,75578625,4080,4080,4080,4080,263
20241002,091000,74505585,4080,4110,4110,4075,5072
20241002,090900,53791550,4110,4185,4185,4110,10528
20241002,090800,10029430,4190,4190,4190,4190,528
20241002,090700,7817110,4190,4195,4195,4190,91
20241002,090600,7435500,4195,4205,4205,4195,414
20241002,090500,5696680,4205,4205,4205,4205,0
20241002,090400,5696680,4205,4205,4205,4205,155
20241002,090300,5044905,4195,4205,4205,4195,70
20241002,090200,4751035,4205,4205,4205,4200,446
20241002,090100,2876860,4205,4230,4230,4205,223
20241002,090000,1937720,4240,4240,4240,4235,456