KissMeData/199480/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203700,44668415690,8850,8850,8850,8850,42312
20241002,203600,44668415690,8850,8850,8850,8850,0
20241002,203500,44668415690,8850,8850,8850,8850,0
20241002,203400,44668415690,8850,8850,8850,8850,0
20241002,203300,44668415690,8850,8850,8850,8850,0
20241002,203200,44668415690,8850,8850,8850,8850,0
20241002,203100,44668415690,8850,8850,8850,8850,0
20241002,203000,44668415690,8850,8850,8850,8850,0
20241002,202900,44668415690,8850,8850,8850,8850,0
20241002,202800,44668415690,8850,8850,8850,8850,0
20241002,202700,44668415690,8850,8850,8850,8850,0
20241002,202600,44668415690,8850,8850,8850,8850,0
20241002,202500,44668415690,8850,8850,8850,8850,0
20241002,202400,44668415690,8850,8850,8850,8850,0
20241002,202300,44668415690,8850,8850,8850,8850,0
20241002,202200,44668415690,8850,8850,8850,8850,0
20241002,202100,44668415690,8850,8850,8850,8850,0
20241002,202000,44668415690,8850,8850,8850,8850,0
20241002,201900,44668415690,8850,8850,8850,8850,0
20241002,201800,44668415690,8850,8850,8850,8850,0
20241002,201700,44668415690,8850,8850,8850,8850,0
20241002,201600,44668415690,8850,8850,8850,8850,0
20241002,201500,44668415690,8850,8850,8850,8850,0
20241002,201400,44668415690,8850,8850,8850,8850,0
20241002,201300,44668415690,8850,8850,8850,8850,0
20241002,201200,44668415690,8850,8850,8850,8850,0
20241002,201100,44668415690,8850,8850,8850,8850,0
20241002,201000,44668415690,8850,8850,8850,8850,0
20241002,200900,44668415690,8850,8850,8850,8850,0
20241002,200800,44668415690,8850,8850,8850,8850,0
20241002,200700,44668415690,8850,8850,8850,8850,42312
20241002,200600,44668415690,8850,8850,8850,8850,0
20241002,200500,44668415690,8850,8850,8850,8850,0
20241002,200400,44668415690,8850,8850,8850,8850,0
20241002,200300,44668415690,8850,8850,8850,8850,0
20241002,200200,44668415690,8850,8850,8850,8850,0
20241002,200100,44668415690,8850,8850,8850,8850,0
20241002,200000,44668415690,8850,8850,8850,8850,0
20241002,195900,44668415690,8850,8850,8850,8850,0
20241002,195800,44668415690,8850,8850,8850,8850,0
20241002,195700,44668415690,8850,8850,8850,8850,0
20241002,195600,44668415690,8850,8850,8850,8850,0
20241002,195500,44668415690,8850,8850,8850,8850,0
20241002,195400,44668415690,8850,8850,8850,8850,0
20241002,195300,44668415690,8850,8850,8850,8850,0
20241002,195200,44668415690,8850,8850,8850,8850,0
20241002,195100,44668415690,8850,8850,8850,8850,0
20241002,195000,44668415690,8850,8850,8850,8850,0
20241002,194900,44668415690,8850,8850,8850,8850,0
20241002,194800,44668415690,8850,8850,8850,8850,0
20241002,194700,44668415690,8850,8850,8850,8850,0
20241002,194600,44668415690,8850,8850,8850,8850,0
20241002,194500,44668415690,8850,8850,8850,8850,0
20241002,194400,44668415690,8850,8850,8850,8850,0
20241002,194300,44668415690,8850,8850,8850,8850,0
20241002,194200,44668415690,8850,8850,8850,8850,0
20241002,194100,44668415690,8850,8850,8850,8850,0
20241002,194000,44668415690,8850,8850,8850,8850,0
20241002,193900,44668415690,8850,8850,8850,8850,0
20241002,193800,44668415690,8850,8850,8850,8850,0
20241002,193700,44668415690,8850,8850,8850,8850,42312
20241002,193600,44668415690,8850,8850,8850,8850,0
20241002,193500,44668415690,8850,8850,8850,8850,0
20241002,193400,44668415690,8850,8850,8850,8850,0
20241002,193300,44668415690,8850,8850,8850,8850,0
20241002,193200,44668415690,8850,8850,8850,8850,0
20241002,193100,44668415690,8850,8850,8850,8850,0
20241002,193000,44668415690,8850,8850,8850,8850,0
20241002,192900,44668415690,8850,8850,8850,8850,0
20241002,192800,44668415690,8850,8850,8850,8850,0
20241002,192700,44668415690,8850,8850,8850,8850,0
20241002,192600,44668415690,8850,8850,8850,8850,0
20241002,192500,44668415690,8850,8850,8850,8850,0
20241002,192400,44668415690,8850,8850,8850,8850,0
20241002,192300,44668415690,8850,8850,8850,8850,0
20241002,192200,44668415690,8850,8850,8850,8850,0
20241002,192100,44668415690,8850,8850,8850,8850,0
20241002,192000,44668415690,8850,8850,8850,8850,0
20241002,191900,44668415690,8850,8850,8850,8850,0
20241002,191800,44668415690,8850,8850,8850,8850,0
20241002,191700,44668415690,8850,8850,8850,8850,0
20241002,191600,44668415690,8850,8850,8850,8850,0
20241002,191500,44668415690,8850,8850,8850,8850,0
20241002,191400,44668415690,8850,8850,8850,8850,0
20241002,191300,44668415690,8850,8850,8850,8850,0
20241002,191200,44668415690,8850,8850,8850,8850,0
20241002,191100,44668415690,8850,8850,8850,8850,0
20241002,191000,44668415690,8850,8850,8850,8850,0
20241002,190900,44668415690,8850,8850,8850,8850,0
20241002,190800,44668415690,8850,8850,8850,8850,0
20241002,190700,44668415690,8850,8850,8850,8850,42312
20241002,190600,44668415690,8850,8850,8850,8850,0
20241002,190500,44668415690,8850,8850,8850,8850,0
20241002,190400,44668415690,8850,8850,8850,8850,0
20241002,190300,44668415690,8850,8850,8850,8850,0
20241002,190200,44668415690,8850,8850,8850,8850,0
20241002,190100,44668415690,8850,8850,8850,8850,0
20241002,190000,44668415690,8850,8850,8850,8850,0
20241002,185900,44668415690,8850,8850,8850,8850,0
20241002,185800,44668415690,8850,8850,8850,8850,0
20241002,185700,44668415690,8850,8850,8850,8850,0
20241002,185600,44668415690,8850,8850,8850,8850,0
20241002,185500,44668415690,8850,8850,8850,8850,0
20241002,185400,44668415690,8850,8850,8850,8850,0
20241002,185300,44668415690,8850,8850,8850,8850,0
20241002,185200,44668415690,8850,8850,8850,8850,0
20241002,185100,44668415690,8850,8850,8850,8850,0
20241002,185000,44668415690,8850,8850,8850,8850,0
20241002,184900,44668415690,8850,8850,8850,8850,0
20241002,184800,44668415690,8850,8850,8850,8850,0
20241002,184700,44668415690,8850,8850,8850,8850,0
20241002,184600,44668415690,8850,8850,8850,8850,0
20241002,184500,44668415690,8850,8850,8850,8850,0
20241002,184400,44668415690,8850,8850,8850,8850,0
20241002,184300,44668415690,8850,8850,8850,8850,0
20241002,184200,44668415690,8850,8850,8850,8850,0
20241002,184100,44668415690,8850,8850,8850,8850,0
20241002,184000,44668415690,8850,8850,8850,8850,0
20241002,183900,44668415690,8850,8850,8850,8850,0
20241002,183800,44668415690,8850,8850,8850,8850,0
20241002,183700,44668415690,8850,8850,8850,8850,42312
20241002,183600,44668415690,8850,8850,8850,8850,0
20241002,183500,44668415690,8850,8850,8850,8850,0
20241002,183400,44668415690,8850,8850,8850,8850,0
20241002,183300,44668415690,8850,8850,8850,8850,0
20241002,183200,44668415690,8850,8850,8850,8850,0
20241002,183100,44668415690,8850,8850,8850,8850,0
20241002,183000,44668415690,8850,8850,8850,8850,0
20241002,182900,44668415690,8850,8850,8850,8850,0
20241002,182800,44668415690,8850,8850,8850,8850,0
20241002,182700,44668415690,8850,8850,8850,8850,0
20241002,182600,44668415690,8850,8850,8850,8850,0
20241002,182500,44668415690,8850,8850,8850,8850,0
20241002,182400,44668415690,8850,8850,8850,8850,0
20241002,182300,44668415690,8850,8850,8850,8850,0
20241002,182200,44668415690,8850,8850,8850,8850,0
20241002,182100,44668415690,8850,8850,8850,8850,0
20241002,182000,44668415690,8850,8850,8850,8850,0
20241002,181900,44668415690,8850,8850,8850,8850,0
20241002,181800,44668415690,8850,8850,8850,8850,0
20241002,181700,44668415690,8850,8850,8850,8850,0
20241002,181600,44668415690,8850,8850,8850,8850,0
20241002,181500,44668415690,8850,8850,8850,8850,0
20241002,181400,44668415690,8850,8850,8850,8850,0
20241002,181300,44668415690,8850,8850,8850,8850,0
20241002,181200,44668415690,8850,8850,8850,8850,0
20241002,181100,44668415690,8850,8850,8850,8850,0
20241002,181000,44668415690,8850,8850,8850,8850,0
20241002,180900,44668415690,8850,8850,8850,8850,0
20241002,180800,44668415690,8850,8850,8850,8850,0
20241002,180700,44668415690,8850,8850,8850,8850,42312
20241002,180600,44668415690,8850,8850,8850,8850,0
20241002,180500,44668415690,8850,8850,8850,8850,0
20241002,180400,44668415690,8850,8850,8850,8850,0
20241002,180300,44668415690,8850,8850,8850,8850,0
20241002,180200,44668415690,8850,8850,8850,8850,0
20241002,180100,44668415690,8850,8850,8850,8850,0
20241002,180000,44668415690,8850,8850,8850,8850,0
20241002,175900,44668415690,8850,8850,8850,8850,0
20241002,175800,44668415690,8850,8850,8850,8850,0
20241002,175700,44668415690,8850,8850,8850,8850,0
20241002,175600,44668415690,8850,8850,8850,8850,0
20241002,175500,44668415690,8850,8850,8850,8850,0
20241002,175400,44668415690,8850,8850,8850,8850,0
20241002,175300,44668415690,8850,8850,8850,8850,0
20241002,175200,44668415690,8850,8850,8850,8850,0
20241002,175100,44668415690,8850,8850,8850,8850,0
20241002,175000,44668415690,8850,8850,8850,8850,0
20241002,174900,44668415690,8850,8850,8850,8850,0
20241002,174800,44668415690,8850,8850,8850,8850,0
20241002,174700,44668415690,8850,8850,8850,8850,0
20241002,174600,44668415690,8850,8850,8850,8850,0
20241002,174500,44668415690,8850,8850,8850,8850,0
20241002,174400,44668415690,8850,8850,8850,8850,0
20241002,174300,44668415690,8850,8850,8850,8850,0
20241002,174200,44668415690,8850,8850,8850,8850,0
20241002,174100,44668415690,8850,8850,8850,8850,0
20241002,174000,44668415690,8850,8850,8850,8850,0
20241002,173900,44668415690,8850,8850,8850,8850,0
20241002,173800,44668415690,8850,8850,8850,8850,0
20241002,173700,44668415690,8850,8850,8850,8850,42312
20241002,173600,44668415690,8850,8850,8850,8850,0
20241002,173500,44668415690,8850,8850,8850,8850,0
20241002,173400,44668415690,8850,8850,8850,8850,0
20241002,173300,44668415690,8850,8850,8850,8850,0
20241002,173200,44668415690,8850,8850,8850,8850,0
20241002,173100,44668415690,8850,8850,8850,8850,0
20241002,173000,44668415690,8850,8850,8850,8850,0
20241002,172900,44668415690,8850,8850,8850,8850,0
20241002,172800,44668415690,8850,8850,8850,8850,0
20241002,172700,44668415690,8850,8850,8850,8850,0
20241002,172600,44668415690,8850,8850,8850,8850,0
20241002,172500,44668415690,8850,8850,8850,8850,0
20241002,172400,44668415690,8850,8850,8850,8850,0
20241002,172300,44668415690,8850,8850,8850,8850,0
20241002,172200,44668415690,8850,8850,8850,8850,0
20241002,172100,44668415690,8850,8850,8850,8850,0
20241002,172000,44668415690,8850,8850,8850,8850,0
20241002,171900,44668415690,8850,8850,8850,8850,0
20241002,171800,44668415690,8850,8850,8850,8850,0
20241002,171700,44668415690,8850,8850,8850,8850,0
20241002,171600,44668415690,8850,8850,8850,8850,0
20241002,171500,44668415690,8850,8850,8850,8850,0
20241002,171400,44668415690,8850,8850,8850,8850,0
20241002,171300,44668415690,8850,8850,8850,8850,0
20241002,171200,44668415690,8850,8850,8850,8850,0
20241002,171100,44668415690,8850,8850,8850,8850,0
20241002,171000,44668415690,8850,8850,8850,8850,0
20241002,170900,44668415690,8850,8850,8850,8850,0
20241002,170800,44668415690,8850,8850,8850,8850,0
20241002,170700,44668415690,8850,8850,8850,8850,42312
20241002,170600,44668415690,8850,8850,8850,8850,0
20241002,170500,44668415690,8850,8850,8850,8850,0
20241002,170400,44668415690,8850,8850,8850,8850,0
20241002,170300,44668415690,8850,8850,8850,8850,0
20241002,170200,44668415690,8850,8850,8850,8850,0
20241002,170100,44668415690,8850,8850,8850,8850,0
20241002,170000,44668415690,8850,8850,8850,8850,0
20241002,165900,44668415690,8850,8850,8850,8850,0
20241002,165800,44668415690,8850,8850,8850,8850,0
20241002,165700,44668415690,8850,8850,8850,8850,0
20241002,165600,44668415690,8850,8850,8850,8850,0
20241002,165500,44668415690,8850,8850,8850,8850,0
20241002,165400,44668415690,8850,8850,8850,8850,0
20241002,165300,44668415690,8850,8850,8850,8850,0
20241002,165200,44668415690,8850,8850,8850,8850,0
20241002,165100,44668415690,8850,8850,8850,8850,0
20241002,165000,44668415690,8850,8850,8850,8850,0
20241002,164900,44668415690,8850,8850,8850,8850,0
20241002,164800,44668415690,8850,8850,8850,8850,0
20241002,164700,44668415690,8850,8850,8850,8850,0
20241002,164600,44668415690,8850,8850,8850,8850,0
20241002,164500,44668415690,8850,8850,8850,8850,0
20241002,164400,44668415690,8850,8850,8850,8850,0
20241002,164300,44668415690,8850,8850,8850,8850,0
20241002,164200,44668415690,8850,8850,8850,8850,0
20241002,164100,44668415690,8850,8850,8850,8850,0
20241002,164000,44668415690,8850,8850,8850,8850,0
20241002,163900,44668415690,8850,8850,8850,8850,0
20241002,163800,44668415690,8850,8850,8850,8850,0
20241002,163700,44668415690,8850,8850,8850,8850,42312
20241002,163600,44668415690,8850,8850,8850,8850,0
20241002,163500,44668415690,8850,8850,8850,8850,0
20241002,163400,44668415690,8850,8850,8850,8850,0
20241002,163300,44668415690,8850,8850,8850,8850,0
20241002,163200,44668415690,8850,8850,8850,8850,0
20241002,163100,44668415690,8850,8850,8850,8850,0
20241002,163000,44668415690,8850,8850,8850,8850,0
20241002,162900,44668415690,8850,8850,8850,8850,0
20241002,162800,44668415690,8850,8850,8850,8850,0
20241002,162700,44668415690,8850,8850,8850,8850,0
20241002,162600,44668415690,8850,8850,8850,8850,0
20241002,162500,44668415690,8850,8850,8850,8850,0
20241002,162400,44668415690,8850,8850,8850,8850,0
20241002,162300,44668415690,8850,8850,8850,8850,0
20241002,162200,44668415690,8850,8850,8850,8850,0
20241002,162100,44668415690,8850,8850,8850,8850,0
20241002,162000,44668415690,8850,8850,8850,8850,0
20241002,161900,44668415690,8850,8850,8850,8850,0
20241002,161800,44668415690,8850,8850,8850,8850,0
20241002,161700,44668415690,8850,8850,8850,8850,0
20241002,161600,44668415690,8850,8850,8850,8850,0
20241002,161500,44668415690,8850,8850,8850,8850,0
20241002,161400,44668415690,8850,8850,8850,8850,0
20241002,161300,44668415690,8850,8850,8850,8850,0
20241002,161200,44668415690,8850,8850,8850,8850,0
20241002,161100,44668415690,8850,8850,8850,8850,0
20241002,161000,44668415690,8850,8850,8850,8850,0
20241002,160900,44668415690,8850,8850,8850,8850,0
20241002,160800,44668415690,8850,8850,8850,8850,0
20241002,160700,44668415690,8850,8850,8850,8850,42312
20241002,160600,44668415690,8850,8850,8850,8850,0
20241002,160500,44668415690,8850,8850,8850,8850,0
20241002,160400,44668415690,8850,8850,8850,8850,0
20241002,160300,44668415690,8850,8850,8850,8850,0
20241002,160200,44668415690,8850,8850,8850,8850,0
20241002,160100,44668415690,8850,8850,8850,8850,0
20241002,160000,44668415690,8850,8850,8850,8850,0
20241002,155900,44668415690,8850,8850,8850,8850,0
20241002,155800,44668415690,8850,8850,8850,8850,0
20241002,155700,44668415690,8850,8850,8850,8850,0
20241002,155600,44668415690,8850,8850,8850,8850,0
20241002,155500,44668415690,8850,8850,8850,8850,0
20241002,155400,44668415690,8850,8850,8850,8850,0
20241002,155300,44668415690,8850,8850,8850,8850,0
20241002,155200,44668415690,8850,8850,8850,8850,0
20241002,155100,44668415690,8850,8850,8850,8850,0
20241002,155000,44668415690,8850,8850,8850,8850,0
20241002,154900,44668415690,8850,8850,8850,8850,0
20241002,154800,44668415690,8850,8850,8850,8850,0
20241002,154700,44668415690,8850,8850,8850,8850,0
20241002,154600,44668415690,8850,8850,8850,8850,0
20241002,154500,44668415690,8850,8850,8850,8850,0
20241002,154400,44668415690,8850,8850,8850,8850,0
20241002,154300,44668415690,8850,8850,8850,8850,0
20241002,154200,44668415690,8850,8850,8850,8850,0
20241002,154100,44668415690,8850,8850,8850,8850,0
20241002,154000,44668415690,8850,8850,8850,8850,0
20241002,153900,44668415690,8850,8850,8850,8850,0
20241002,153800,44668415690,8850,8850,8850,8850,0
20241002,153700,44668415690,8850,8850,8850,8850,42312
20241002,153600,44668415690,8850,8850,8850,8850,0
20241002,153500,44668415690,8850,8850,8850,8850,0
20241002,153400,44668415690,8850,8850,8850,8850,0
20241002,153300,44668415690,8850,8850,8850,8850,0
20241002,153200,44668415690,8850,8850,8850,8850,0
20241002,153100,44668415690,8850,8850,8850,8850,0
20241002,153000,44668415690,8850,8850,8850,8850,42312
20241002,152900,44293954490,8960,8960,8960,8960,0
20241002,152800,44293954490,8960,8960,8960,8960,0
20241002,152700,44293954490,8960,8960,8960,8960,0
20241002,152600,44293954490,8960,8960,8960,8960,0
20241002,152500,44293954490,8960,8960,8960,8960,0
20241002,152400,44293954490,8960,8960,8960,8960,0
20241002,152300,44293954490,8960,8960,8960,8960,0
20241002,152200,44293954490,8960,8960,8960,8960,0
20241002,152100,44293954490,8960,8960,8960,8960,0
20241002,152000,44293954490,8960,8960,8960,8960,0
20241002,151900,44293954490,8960,8980,8980,8900,15268
20241002,151800,44157678500,8950,8950,8990,8940,6724
20241002,151700,44097334780,8990,8990,9000,8930,5461
20241002,151600,44048418650,8990,9000,9000,8960,1352
20241002,151500,44036286000,8960,8980,9000,8950,5188
20241002,151400,43989762350,8980,9030,9030,8980,5388
20241002,151300,43941245360,9030,9030,9050,9020,1401
20241002,151200,43928589130,9030,9030,9060,9030,1731
20241002,151100,43912943470,9030,9070,9070,9030,3526
20241002,151000,43881048190,9070,9030,9080,9030,2639
20241002,150900,43857171120,9040,9040,9040,9020,882
20241002,150800,43849204950,9040,9030,9050,9030,1751
20241002,150700,43833377380,9030,9030,9030,9020,1786
20241002,150600,43817259030,9030,9030,9040,8980,2326
20241002,150500,43796296930,9040,9020,9040,9000,1053
20241002,150400,43786802660,9020,9040,9050,9020,1330
20241002,150300,43774796830,9050,9020,9050,9010,2716
20241002,150200,43750312940,9010,9050,9050,9010,6224
20241002,150100,43694140460,9050,9060,9060,9050,1763
20241002,150000,43678171020,9060,9100,9100,9060,915
20241002,145900,43669877360,9090,9060,9100,9060,374
20241002,145800,43666475880,9060,9050,9100,9040,2069
20241002,145700,43647722320,9030,9060,9060,9030,5524
20241002,145600,43597734090,9060,9090,9090,9060,6694
20241002,145500,43537000920,9090,9090,9100,9080,1286
20241002,145400,43525311900,9090,9110,9110,9080,4156
20241002,145300,43487548760,9110,9120,9120,9100,1687
20241002,145200,43472184410,9110,9090,9120,9090,1385
20241002,145100,43459568160,9090,9080,9090,9070,729
20241002,145000,43452947880,9080,9090,9110,9080,1525
20241002,144900,43439095150,9090,9100,9110,9090,2153
20241002,144800,43419508670,9100,9130,9140,9100,3269
20241002,144700,43389696300,9130,9110,9150,9110,3802
20241002,144600,43354997170,9110,9120,9130,9110,1091
20241002,144500,43345052450,9120,9120,9120,9090,3042
20241002,144400,43317365920,9120,9140,9140,9120,1196
20241002,144300,43306449110,9150,9090,9150,9080,4651
20241002,144200,43264093800,9100,9040,9100,9020,3395
20241002,144100,43233325420,9040,9000,9040,9000,523
20241002,144000,43228613330,9050,9010,9050,9000,3221
20241002,143900,43199589220,9010,9030,9050,9010,1911
20241002,143800,43182339230,9040,9060,9060,9030,1789
20241002,143700,43166154560,9060,9070,9090,9050,2814
20241002,143600,43140635020,9070,9040,9070,9040,1406
20241002,143500,43127899920,9040,9050,9050,9010,2876
20241002,143400,43101874010,9010,9060,9060,9000,2572
20241002,143300,43078651120,9060,9040,9060,9040,2550
20241002,143200,43055592980,9050,9060,9080,9040,3629
20241002,143100,43022738620,9060,8950,9280,8950,24617
20241002,143000,42798608290,8950,8940,8990,8940,843
20241002,142900,42791058300,8930,8930,8940,8910,6189
20241002,142800,42735849830,8940,8950,8950,8930,2314
20241002,142700,42715177060,8970,8940,8970,8940,652
20241002,142600,42709344140,8950,8940,8960,8930,528
20241002,142500,42704625710,8930,8980,8980,8930,7117
20241002,142400,42640987860,8980,8980,9010,8980,336
20241002,142300,42637968340,9000,8980,9000,8970,836
20241002,142200,42630451110,8980,8990,8990,8980,305
20241002,142100,42627712200,8980,8970,9010,8970,1323
20241002,142000,42615833730,8970,8970,8990,8970,3160
20241002,141900,42587444080,9010,8930,9010,8930,2583
20241002,141800,42564274980,8920,8950,8970,8920,8678
20241002,141700,42486718550,8950,8940,8970,8940,2955
20241002,141600,42460250740,8940,9000,9000,8940,19779
20241002,141500,42283071770,9000,9020,9040,9000,4029
20241002,141400,42246788180,9020,9050,9050,9010,3169
20241002,141300,42218197840,9050,9030,9060,9020,2854
20241002,141200,42192418030,9060,9070,9070,9020,3979
20241002,141100,42156468580,9070,9070,9070,9040,1858
20241002,141000,42139628220,9040,9070,9070,9030,3453
20241002,140900,42108386040,9070,9070,9080,9040,6374
20241002,140800,42050653770,9070,9080,9080,9030,3942
20241002,140700,42014968750,9080,9090,9100,9030,7022
20241002,140600,41951280770,9090,9090,9100,9050,14133
20241002,140500,41822785030,9090,9060,9100,9030,2653
20241002,140400,41798771710,9060,9060,9060,9050,906
20241002,140300,41790564470,9050,9040,9050,9040,651
20241002,140200,41784674060,9040,9050,9070,9040,3057
20241002,140100,41757019130,9040,9030,9040,9020,1084
20241002,140000,41747227690,9030,9020,9050,9020,814
20241002,135900,41739882360,9020,9020,9050,9020,599
20241002,135800,41734479140,9020,9020,9060,9010,2358
20241002,135700,41713228050,9020,9040,9040,9000,4227
20241002,135600,41675117690,9030,9040,9060,9020,2125
20241002,135500,41655935560,9050,9050,9050,9040,114
20241002,135400,41654904080,9050,9050,9060,9030,1563
20241002,135300,41640778470,9060,9060,9070,9050,288
20241002,135200,41638169090,9070,9090,9090,9050,712
20241002,135100,41631717210,9090,9070,9090,9070,709
20241002,135000,41625281980,9090,9080,9100,9050,1363
20241002,134900,41612921380,9080,9090,9090,9060,4512
20241002,134800,41571997210,9080,9110,9110,9080,2326
20241002,134700,41550830870,9110,9090,9130,9070,3670
20241002,134600,41517462610,9090,9040,9090,9040,1459
20241002,134500,41504221560,9040,9040,9040,9030,704
20241002,134400,41497859550,9040,9020,9050,9020,1460
20241002,134300,41484671630,9020,9010,9050,9010,809
20241002,134200,41477380360,9050,9000,9050,9000,8042
20241002,134100,41404968140,9000,9010,9030,9000,1031
20241002,134000,41395685850,9010,8990,9020,8980,1030
20241002,133900,41386424250,8990,9030,9030,8980,6821
20241002,133800,41325032620,9040,9050,9050,9030,1514
20241002,133700,41311347200,9040,9070,9080,9040,3156
20241002,133600,41282768450,9080,9040,9080,9040,605
20241002,133500,41277285390,9040,9070,9070,9040,2778
20241002,133400,41252158220,9070,9060,9070,9050,839
20241002,133300,41244557450,9060,9060,9080,9050,3980
20241002,133200,41208496830,9070,9050,9070,9030,2393
20241002,133100,41186845860,9050,9030,9060,9020,1461
20241002,133000,41173638840,9030,9030,9050,9020,2022
20241002,132900,41155365140,9030,9030,9040,9020,1565
20241002,132800,41141240150,9030,8990,9040,8970,2168
20241002,132700,41121705600,8970,9000,9000,8970,4722
20241002,132600,41079326200,8990,9020,9020,8970,2247
20241002,132500,41059097120,9000,8990,9030,8960,8263
20241002,132400,40984961270,8980,9050,9060,8980,4713
20241002,132300,40942529890,9050,9010,9060,8980,5317
20241002,132200,40894503130,9010,9050,9060,8970,19914
20241002,132100,40715110390,9050,9070,9080,9040,8510
20241002,132000,40638079230,9070,9090,9090,9060,5600
20241002,131900,40587260750,9100,9110,9110,9100,1294
20241002,131800,40575482100,9110,9100,9140,9090,391
20241002,131700,40571922990,9090,9110,9120,9090,3531
20241002,131600,40539794070,9110,9140,9140,9110,149
20241002,131500,40538433490,9140,9120,9150,9100,1201
20241002,131400,40527492010,9120,9120,9140,9090,4006
20241002,131300,40491054630,9120,9110,9140,9100,2222
20241002,131200,40470792680,9100,9120,9130,9090,6388
20241002,131100,40412622790,9120,9130,9130,9100,4791
20241002,131000,40369001720,9130,9120,9140,9100,7662
20241002,130900,40299189130,9140,9190,9190,9110,14109
20241002,130800,40170056100,9190,9180,9190,9180,764
20241002,130700,40163039510,9190,9210,9210,9180,3413
20241002,130600,40131675340,9210,9210,9220,9210,455
20241002,130500,40127482410,9210,9210,9220,9210,928
20241002,130400,40118931880,9220,9210,9230,9200,588
20241002,130300,40113515620,9210,9190,9210,9180,1890
20241002,130200,40096143520,9180,9180,9180,9170,2194
20241002,130100,40076012620,9180,9200,9210,9180,2660
20241002,130000,40051571810,9200,9210,9210,9190,2981
20241002,125900,40024146710,9210,9230,9230,9210,2565
20241002,125800,40000500010,9240,9240,9240,9230,1366
20241002,125700,39987885820,9250,9250,9280,9250,2406
20241002,125600,39965626240,9250,9260,9260,9240,1288
20241002,125500,39953718140,9260,9280,9280,9250,853
20241002,125400,39945823920,9250,9230,9290,9230,1917
20241002,125300,39928103500,9220,9260,9270,9210,2749
20241002,125200,39902715780,9260,9290,9290,9250,799
20241002,125100,39895318680,9290,9260,9290,9240,571
20241002,125000,39890038460,9330,9240,9330,9230,2969
20241002,124900,39862561410,9240,9250,9250,9240,217
20241002,124800,39860555310,9240,9230,9240,9230,1910
20241002,124700,39842912530,9230,9260,9260,9230,2705
20241002,124600,39817929670,9250,9260,9260,9240,1204
20241002,124500,39806797190,9260,9250,9270,9250,295
20241002,124400,39804067270,9250,9250,9250,9240,1457
20241002,124300,39790591040,9250,9250,9260,9240,2277
20241002,124200,39769517840,9250,9270,9280,9250,1630
20241002,124100,39754425120,9260,9260,9280,9260,574
20241002,124000,39749107490,9250,9280,9280,9250,2185
20241002,123900,39728884840,9280,9290,9290,9260,159
20241002,123800,39727409270,9260,9250,9260,9250,54
20241002,123700,39726909490,9300,9250,9300,9250,1334
20241002,123600,39714553670,9310,9270,9310,9230,6647
20241002,123500,39652906490,9260,9280,9290,9260,805
20241002,123400,39645449240,9260,9280,9280,9250,380
20241002,123300,39641930520,9300,9250,9300,9240,1338
20241002,123200,39629523030,9250,9270,9280,9230,2169
20241002,123100,39609445710,9240,9270,9290,9240,3310
20241002,123000,39578826430,9270,9250,9270,9230,5887
20241002,122900,39524440660,9230,9290,9290,9230,3574
20241002,122800,39491375170,9290,9290,9300,9280,1464
20241002,122700,39477776710,9290,9230,9310,9230,1902
20241002,122600,39460164990,9230,9280,9280,9230,3189
20241002,122500,39430648570,9270,9290,9330,9270,6843
20241002,122400,39367075990,9290,9330,9360,9270,9444
20241002,122300,39279110430,9330,9260,9370,9260,10640
20241002,122200,39179891740,9260,9240,9260,9220,2448
20241002,122100,39157292590,9250,9230,9260,9210,683
20241002,122000,39150979310,9220,9180,9220,9170,820
20241002,121900,39143439620,9170,9200,9210,9170,4190
20241002,121800,39104937230,9200,9210,9210,9190,1758
20241002,121700,39088762240,9210,9240,9240,9210,3675
20241002,121600,39054867690,9240,9250,9250,9240,1013
20241002,121500,39045501450,9250,9240,9270,9240,2824
20241002,121400,39019362810,9250,9240,9250,9240,745
20241002,121300,39012475840,9240,9260,9260,9240,746
20241002,121200,39005576740,9260,9230,9270,9230,902
20241002,121100,38997234720,9230,9240,9260,9220,1698
20241002,121000,38981557390,9240,9220,9240,9200,1361
20241002,120900,38969022770,9210,9240,9250,9210,6527
20241002,120800,38908797330,9240,9200,9240,9190,3664
20241002,120700,38875021620,9200,9190,9200,9170,2086
20241002,120600,38855862180,9170,9180,9190,9170,3668
20241002,120500,38822200120,9180,9130,9210,9120,6311
20241002,120400,38764376620,9140,9140,9160,9130,10513
20241002,120300,38668282850,9150,9180,9190,9100,20499
20241002,120200,38481079190,9170,9250,9250,9120,19768
20241002,120100,38299307550,9250,9360,9360,9250,10392
20241002,120000,38202819630,9360,9370,9380,9350,5763
20241002,115900,38148834990,9370,9330,9400,9330,5842
20241002,115800,38094103240,9330,9320,9350,9310,2984
20241002,115700,38066260980,9310,9300,9330,9290,2333
20241002,115600,38044536220,9300,9290,9300,9280,493
20241002,115500,38039955270,9290,9280,9310,9280,3933
20241002,115400,38003422580,9290,9250,9290,9240,5443
20241002,115300,37952950580,9250,9250,9270,9220,6389
20241002,115200,37893954840,9250,9250,9290,9250,4541
20241002,115100,37851911700,9260,9260,9270,9240,2955
20241002,115000,37824569310,9260,9290,9290,9260,1593
20241002,114900,37809804360,9270,9310,9310,9250,7747
20241002,114800,37738052110,9300,9260,9310,9260,3089
20241002,114700,37709400620,9270,9280,9280,9250,6395
20241002,114600,37650160520,9270,9270,9300,9270,3201
20241002,114500,37620456200,9270,9330,9330,9270,4894
20241002,114400,37574980210,9330,9320,9340,9310,2829
20241002,114300,37548602470,9320,9280,9320,9270,8444
20241002,114200,37470197610,9290,9310,9330,9280,6055
20241002,114100,37413906480,9330,9330,9330,9300,9140
20241002,114000,37328768910,9330,9350,9350,9330,7151
20241002,113900,37262002620,9350,9360,9360,9340,2069
20241002,113800,37242657380,9350,9370,9370,9350,4413
20241002,113700,37201357710,9370,9370,9380,9350,5696
20241002,113600,37148050440,9370,9390,9400,9360,4544
20241002,113500,37105437040,9390,9410,9420,9390,2094
20241002,113400,37085752440,9420,9400,9420,9390,2146
20241002,113300,37065593590,9390,9430,9430,9390,3913
20241002,113200,37028805660,9410,9430,9430,9410,2419
20241002,113100,37006020340,9430,9430,9440,9410,1864
20241002,113000,36988455310,9420,9450,9470,9420,5128
20241002,112900,36939951270,9450,9400,9450,9390,6606
20241002,112800,36877802470,9410,9400,9420,9390,1748
20241002,112700,36861368930,9400,9370,9420,9370,7888
20241002,112600,36787294230,9380,9410,9410,9370,4604
20241002,112500,36744065330,9410,9430,9440,9410,3885
20241002,112400,36707464530,9430,9410,9440,9400,14291
20241002,112300,36572683420,9420,9380,9420,9370,8021
20241002,112200,36497325570,9380,9340,9380,9310,6989
20241002,112100,36431916280,9330,9390,9430,9300,42288
20241002,112000,36036962360,9400,9420,9440,9390,9805
20241002,111900,35944687960,9420,9430,9440,9380,17535
20241002,111800,35779874680,9430,9420,9450,9410,11176
20241002,111700,35674401590,9420,9440,9460,9400,20047
20241002,111600,35485437230,9440,9520,9520,9420,31013
20241002,111500,35191920680,9520,9550,9570,9510,12929
20241002,111400,35068554100,9550,9580,9580,9550,8261
20241002,111300,34989549160,9560,9540,9630,9530,9078
20241002,111200,34902774760,9540,9620,9630,9520,40888
20241002,111100,34511628740,9620,9670,9670,9620,7637
20241002,111000,34438021440,9670,9670,9680,9660,7042
20241002,110900,34369962830,9670,9670,9710,9660,6587
20241002,110800,34306217380,9710,9720,9740,9660,11212
20241002,110700,34197530140,9720,9730,9760,9700,5901
20241002,110600,34140167370,9730,9690,9800,9680,20629
20241002,110500,33939148790,9700,9660,9710,9650,8962
20241002,110400,33852344910,9650,9620,9660,9600,8709
20241002,110300,33768592910,9620,9660,9660,9610,6131
20241002,110200,33709552920,9660,9620,9670,9610,7805
20241002,110100,33634381850,9650,9690,9690,9610,20815
20241002,110000,33433884190,9690,9660,9690,9650,7641
20241002,105900,33359998220,9650,9690,9740,9620,25820
20241002,105800,33110844500,9700,9680,9750,9660,14559
20241002,105700,32969929210,9680,9750,9780,9670,38849
20241002,105600,32592128140,9760,9780,9800,9720,18174
20241002,105500,32414959650,9800,9840,9850,9780,19478
20241002,105400,32223707010,9830,9820,9930,9750,75316
20241002,105300,31480455290,9840,9730,9840,9730,30907
20241002,105200,31177197120,9740,9700,9780,9680,17345
20241002,105100,31008686300,9710,9750,9800,9700,22472
20241002,105000,30789928870,9750,9810,9840,9740,30212
20241002,104900,30493668980,9810,9790,9850,9780,36015
20241002,104800,30139738470,9780,9770,9800,9740,21538
20241002,104700,29929245740,9770,9730,9800,9720,19915
20241002,104600,29734795290,9720,9740,9770,9680,37218
20241002,104500,29372903950,9750,9790,9850,9740,44599
20241002,104400,28935748080,9790,9920,9960,9740,99833
20241002,104300,27953717340,9920,9830,9950,9730,97496
20241002,104200,26994460370,9840,9870,9900,9790,113456
20241002,104100,25877387490,9870,9590,9900,9560,148515
20241002,104000,24424232930,9590,9630,9650,9570,25670
20241002,103900,24177760370,9620,9650,9720,9580,72103
20241002,103800,23482095400,9680,9730,9790,9630,140222
20241002,103700,22120535120,9850,9850,9850,9850,0
20241002,103600,22120535120,9850,9850,9850,9850,0
20241002,103500,22120535120,9850,9400,9860,9380,88521
20241002,103400,21260326700,9400,9360,9410,9340,2549
20241002,103300,21236435260,9350,9330,9380,9330,3887
20241002,103200,21200127240,9340,9340,9350,9320,3268
20241002,103100,21169629420,9350,9350,9370,9330,3362
20241002,103000,21138238070,9370,9390,9390,9350,2309
20241002,102900,21116623620,9360,9440,9470,9340,10710
20241002,102800,21015908570,9430,9440,9530,9430,22204
20241002,102700,20805480900,9430,9400,9450,9400,16128
20241002,102600,20653420120,9410,9340,9410,9340,8880
20241002,102500,20570184180,9350,9320,9350,9310,5190
20241002,102400,20521751670,9330,9350,9360,9320,11981
20241002,102300,20409906530,9360,9360,9390,9340,7037
20241002,102200,20344039490,9380,9330,9380,9330,9311
20241002,102100,20256981470,9340,9300,9350,9300,8358
20241002,102000,20179028060,9310,9360,9370,9300,16279
20241002,101900,20027238860,9360,9380,9380,9330,13510
20241002,101800,19900887420,9380,9410,9410,9370,3632
20241002,101700,19866800360,9400,9440,9450,9400,2875
20241002,101600,19839709920,9440,9440,9500,9440,3423
20241002,101500,19807308760,9440,9440,9440,9410,1997
20241002,101400,19788475690,9430,9430,9450,9420,1445
20241002,101300,19774850630,9430,9430,9460,9400,3418
20241002,101200,19742614540,9430,9380,9430,9360,5391
20241002,101100,19692088730,9380,9420,9420,9370,8203
20241002,101000,19615108920,9430,9430,9450,9390,8823
20241002,100900,19532058800,9440,9470,9480,9420,7419
20241002,100800,19461942210,9490,9410,9490,9410,8809
20241002,100700,19378703520,9440,9420,9450,9380,14043
20241002,100600,19246756660,9460,9430,9460,9370,15679
20241002,100500,19099456830,9420,9410,9470,9390,15152
20241002,100400,18956717430,9410,9520,9550,9390,27919
20241002,100300,18692880590,9520,9500,9550,9490,3256
20241002,100200,18661855990,9500,9510,9560,9490,8600
20241002,100100,18579934330,9520,9490,9520,9490,5527
20241002,100000,18527431870,9490,9510,9520,9480,5151
20241002,095900,18478515530,9520,9490,9560,9490,5223
20241002,095800,18428689070,9500,9480,9520,9470,6559
20241002,095700,18366457650,9480,9550,9560,9480,8304
20241002,095600,18287537900,9550,9560,9570,9520,7325
20241002,095500,18217637910,9560,9580,9590,9540,4721
20241002,095400,18172487260,9580,9530,9580,9470,14352
20241002,095300,18036070530,9530,9510,9530,9500,8177
20241002,095200,17958299540,9510,9540,9540,9480,17851
20241002,095100,17788619180,9540,9540,9570,9510,13577
20241002,095000,17659203540,9540,9570,9590,9510,23151
20241002,094900,17438339820,9570,9680,9680,9500,51362
20241002,094800,16947162330,9680,9640,9700,9630,8304
20241002,094700,16866943390,9650,9600,9740,9600,26035
20241002,094600,16615146830,9600,9700,9720,9600,39063
20241002,094500,16237681500,9710,9730,9790,9700,42163
20241002,094400,15826995880,9730,9680,9800,9680,44398
20241002,094300,15394599200,9670,9720,9740,9650,59095
20241002,094200,14822253340,9720,9730,9780,9700,58144
20241002,094100,14255850810,9730,9750,9800,9680,118955
20241002,094000,13096530680,9750,9590,9800,9580,211785
20241002,093900,11039182380,9600,9440,9640,9430,56252
20241002,093800,10501815610,9440,9480,9530,9440,21865
20241002,093700,10294444950,9480,9460,9680,9440,72970
20241002,093600,9597004940,9470,9550,9650,9310,153840
20241002,093500,8134831570,9550,9470,9560,9450,67273
20241002,093400,7494554470,9470,9530,9580,9400,109531
20241002,093300,6454330820,9540,9270,9540,9260,150508
20241002,093200,5037160210,9280,9200,9280,9190,8598
20241002,093100,4957737070,9210,9230,9300,9180,32787
20241002,093000,4654397160,9230,9190,9260,9180,32874
20241002,092900,4351079630,9190,9120,9200,9070,10957
20241002,092800,4250672360,9130,9100,9130,9040,9110
20241002,092700,4168035900,9100,9140,9140,9100,4116
20241002,092600,4130513510,9150,9130,9150,9100,8308
20241002,092500,4054775860,9130,9160,9170,9130,4545
20241002,092400,4013184250,9170,9160,9180,9120,13775
20241002,092300,3887211920,9160,9140,9170,9120,7395
20241002,092200,3819546480,9150,9140,9180,9110,13125
20241002,092100,3699538730,9160,9110,9200,9110,14433
20241002,092000,3567197890,9120,9110,9150,9100,11079
20241002,091900,3466118440,9100,9070,9110,9060,7489
20241002,091800,3398130560,9060,9000,9070,9000,4272
20241002,091700,3359523630,9000,9050,9050,9000,14493
20241002,091600,3228818690,9030,9070,9070,9030,4914
20241002,091500,3184349770,9050,9050,9100,9030,6919
20241002,091400,3121698610,9030,9050,9080,9020,8760
20241002,091300,3042440150,9040,9070,9140,9040,11746
20241002,091200,2935664970,9100,9100,9150,9050,8494
20241002,091100,2858473000,9100,9060,9100,9050,5170
20241002,091000,2811533360,9050,9040,9090,9010,5265
20241002,090900,2763976110,9030,9110,9120,9030,10436
20241002,090800,2669283970,9120,9020,9130,9020,9432
20241002,090700,2583767270,9010,9010,9050,9000,11599
20241002,090600,2479021980,9040,9120,9140,9000,16203
20241002,090500,2332295470,9170,9190,9230,9120,23660
20241002,090400,2114909260,9180,9060,9180,9020,23046
20241002,090300,1905338610,9000,9110,9120,9000,34602
20241002,090200,1592650940,9100,9130,9160,9070,17258
20241002,090100,1435275380,9100,9030,9150,9020,44944
20241002,090000,1026675120,9020,8970,9110,8930,112661