KissMeData/358570/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,214600,6964539180,12520,12520,12520,12520,3317
20241008,214500,6964539180,12520,12520,12520,12520,0
20241008,214400,6964539180,12520,12520,12520,12520,0
20241008,214300,6964539180,12520,12520,12520,12520,0
20241008,214200,6964539180,12520,12520,12520,12520,0
20241008,214100,6964539180,12520,12520,12520,12520,0
20241008,214000,6964539180,12520,12520,12520,12520,0
20241008,213900,6964539180,12520,12520,12520,12520,0
20241008,213800,6964539180,12520,12520,12520,12520,0
20241008,213700,6964539180,12520,12520,12520,12520,0
20241008,213600,6964539180,12520,12520,12520,12520,0
20241008,213500,6964539180,12520,12520,12520,12520,0
20241008,213400,6964539180,12520,12520,12520,12520,0
20241008,213300,6964539180,12520,12520,12520,12520,0
20241008,213200,6964539180,12520,12520,12520,12520,0
20241008,213100,6964539180,12520,12520,12520,12520,0
20241008,213000,6964539180,12520,12520,12520,12520,0
20241008,212900,6964539180,12520,12520,12520,12520,0
20241008,212800,6964539180,12520,12520,12520,12520,0
20241008,212700,6964539180,12520,12520,12520,12520,0
20241008,212600,6964539180,12520,12520,12520,12520,0
20241008,212500,6964539180,12520,12520,12520,12520,0
20241008,212400,6964539180,12520,12520,12520,12520,0
20241008,212300,6964539180,12520,12520,12520,12520,0
20241008,212200,6964539180,12520,12520,12520,12520,0
20241008,212100,6964539180,12520,12520,12520,12520,0
20241008,212000,6964539180,12520,12520,12520,12520,0
20241008,211900,6964539180,12520,12520,12520,12520,0
20241008,211800,6964539180,12520,12520,12520,12520,0
20241008,211700,6964539180,12520,12520,12520,12520,0
20241008,211600,6964539180,12520,12520,12520,12520,3317
20241008,211500,6964539180,12520,12520,12520,12520,0
20241008,211400,6964539180,12520,12520,12520,12520,0
20241008,211300,6964539180,12520,12520,12520,12520,0
20241008,211200,6964539180,12520,12520,12520,12520,0
20241008,211100,6964539180,12520,12520,12520,12520,0
20241008,211000,6964539180,12520,12520,12520,12520,0
20241008,210900,6964539180,12520,12520,12520,12520,0
20241008,210800,6964539180,12520,12520,12520,12520,0
20241008,210700,6964539180,12520,12520,12520,12520,0
20241008,210600,6964539180,12520,12520,12520,12520,0
20241008,210500,6964539180,12520,12520,12520,12520,0
20241008,210400,6964539180,12520,12520,12520,12520,0
20241008,210300,6964539180,12520,12520,12520,12520,0
20241008,210200,6964539180,12520,12520,12520,12520,0
20241008,210100,6964539180,12520,12520,12520,12520,0
20241008,210000,6964539180,12520,12520,12520,12520,0
20241008,205900,6964539180,12520,12520,12520,12520,0
20241008,205800,6964539180,12520,12520,12520,12520,0
20241008,205700,6964539180,12520,12520,12520,12520,0
20241008,205600,6964539180,12520,12520,12520,12520,0
20241008,205500,6964539180,12520,12520,12520,12520,0
20241008,205400,6964539180,12520,12520,12520,12520,0
20241008,205300,6964539180,12520,12520,12520,12520,0
20241008,205200,6964539180,12520,12520,12520,12520,0
20241008,205100,6964539180,12520,12520,12520,12520,0
20241008,205000,6964539180,12520,12520,12520,12520,0
20241008,204900,6964539180,12520,12520,12520,12520,0
20241008,204800,6964539180,12520,12520,12520,12520,0
20241008,204700,6964539180,12520,12520,12520,12520,0
20241008,204600,6964539180,12520,12520,12520,12520,3317
20241008,204500,6964539180,12520,12520,12520,12520,0
20241008,204400,6964539180,12520,12520,12520,12520,0
20241008,204300,6964539180,12520,12520,12520,12520,0
20241008,204200,6964539180,12520,12520,12520,12520,0
20241008,204100,6964539180,12520,12520,12520,12520,0
20241008,204000,6964539180,12520,12520,12520,12520,0
20241008,203900,6964539180,12520,12520,12520,12520,0
20241008,203800,6964539180,12520,12520,12520,12520,0
20241008,203700,6964539180,12520,12520,12520,12520,0
20241008,203600,6964539180,12520,12520,12520,12520,0
20241008,203500,6964539180,12520,12520,12520,12520,0
20241008,203400,6964539180,12520,12520,12520,12520,0
20241008,203300,6964539180,12520,12520,12520,12520,0
20241008,203200,6964539180,12520,12520,12520,12520,0
20241008,203100,6964539180,12520,12520,12520,12520,0
20241008,203000,6964539180,12520,12520,12520,12520,0
20241008,202900,6964539180,12520,12520,12520,12520,0
20241008,202800,6964539180,12520,12520,12520,12520,0
20241008,202700,6964539180,12520,12520,12520,12520,0
20241008,202600,6964539180,12520,12520,12520,12520,0
20241008,202500,6964539180,12520,12520,12520,12520,0
20241008,202400,6964539180,12520,12520,12520,12520,0
20241008,202300,6964539180,12520,12520,12520,12520,0
20241008,202200,6964539180,12520,12520,12520,12520,0
20241008,202100,6964539180,12520,12520,12520,12520,0
20241008,202000,6964539180,12520,12520,12520,12520,0
20241008,201900,6964539180,12520,12520,12520,12520,0
20241008,201800,6964539180,12520,12520,12520,12520,0
20241008,201700,6964539180,12520,12520,12520,12520,0
20241008,201600,6964539180,12520,12520,12520,12520,3317
20241008,201500,6964539180,12520,12520,12520,12520,0
20241008,201400,6964539180,12520,12520,12520,12520,0
20241008,201300,6964539180,12520,12520,12520,12520,0
20241008,201200,6964539180,12520,12520,12520,12520,0
20241008,201100,6964539180,12520,12520,12520,12520,0
20241008,201000,6964539180,12520,12520,12520,12520,0
20241008,200900,6964539180,12520,12520,12520,12520,0
20241008,200800,6964539180,12520,12520,12520,12520,0
20241008,200700,6964539180,12520,12520,12520,12520,0
20241008,200600,6964539180,12520,12520,12520,12520,0
20241008,200500,6964539180,12520,12520,12520,12520,0
20241008,200400,6964539180,12520,12520,12520,12520,0
20241008,200300,6964539180,12520,12520,12520,12520,0
20241008,200200,6964539180,12520,12520,12520,12520,0
20241008,200100,6964539180,12520,12520,12520,12520,0
20241008,200000,6964539180,12520,12520,12520,12520,0
20241008,195900,6964539180,12520,12520,12520,12520,0
20241008,195800,6964539180,12520,12520,12520,12520,0
20241008,195700,6964539180,12520,12520,12520,12520,0
20241008,195600,6964539180,12520,12520,12520,12520,0
20241008,195500,6964539180,12520,12520,12520,12520,0
20241008,195400,6964539180,12520,12520,12520,12520,0
20241008,195300,6964539180,12520,12520,12520,12520,0
20241008,195200,6964539180,12520,12520,12520,12520,0
20241008,195100,6964539180,12520,12520,12520,12520,0
20241008,195000,6964539180,12520,12520,12520,12520,0
20241008,194900,6964539180,12520,12520,12520,12520,0
20241008,194800,6964539180,12520,12520,12520,12520,0
20241008,194700,6964539180,12520,12520,12520,12520,0
20241008,194600,6964539180,12520,12520,12520,12520,3317
20241008,194500,6964539180,12520,12520,12520,12520,0
20241008,194400,6964539180,12520,12520,12520,12520,0
20241008,194300,6964539180,12520,12520,12520,12520,0
20241008,194200,6964539180,12520,12520,12520,12520,0
20241008,194100,6964539180,12520,12520,12520,12520,0
20241008,194000,6964539180,12520,12520,12520,12520,0
20241008,193900,6964539180,12520,12520,12520,12520,0
20241008,193800,6964539180,12520,12520,12520,12520,0
20241008,193700,6964539180,12520,12520,12520,12520,0
20241008,193600,6964539180,12520,12520,12520,12520,0
20241008,193500,6964539180,12520,12520,12520,12520,0
20241008,193400,6964539180,12520,12520,12520,12520,0
20241008,193300,6964539180,12520,12520,12520,12520,0
20241008,193200,6964539180,12520,12520,12520,12520,0
20241008,193100,6964539180,12520,12520,12520,12520,0
20241008,193000,6964539180,12520,12520,12520,12520,0
20241008,192900,6964539180,12520,12520,12520,12520,0
20241008,192800,6964539180,12520,12520,12520,12520,0
20241008,192700,6964539180,12520,12520,12520,12520,0
20241008,192600,6964539180,12520,12520,12520,12520,0
20241008,192500,6964539180,12520,12520,12520,12520,0
20241008,192400,6964539180,12520,12520,12520,12520,0
20241008,192300,6964539180,12520,12520,12520,12520,0
20241008,192200,6964539180,12520,12520,12520,12520,0
20241008,192100,6964539180,12520,12520,12520,12520,0
20241008,192000,6964539180,12520,12520,12520,12520,0
20241008,191900,6964539180,12520,12520,12520,12520,0
20241008,191800,6964539180,12520,12520,12520,12520,0
20241008,191700,6964539180,12520,12520,12520,12520,0
20241008,191600,6964539180,12520,12520,12520,12520,3317
20241008,191500,6964539180,12520,12520,12520,12520,0
20241008,191400,6964539180,12520,12520,12520,12520,0
20241008,191300,6964539180,12520,12520,12520,12520,0
20241008,191200,6964539180,12520,12520,12520,12520,0
20241008,191100,6964539180,12520,12520,12520,12520,0
20241008,191000,6964539180,12520,12520,12520,12520,0
20241008,190900,6964539180,12520,12520,12520,12520,0
20241008,190800,6964539180,12520,12520,12520,12520,0
20241008,190700,6964539180,12520,12520,12520,12520,0
20241008,190600,6964539180,12520,12520,12520,12520,0
20241008,190500,6964539180,12520,12520,12520,12520,0
20241008,190400,6964539180,12520,12520,12520,12520,0
20241008,190300,6964539180,12520,12520,12520,12520,0
20241008,190200,6964539180,12520,12520,12520,12520,0
20241008,190100,6964539180,12520,12520,12520,12520,0
20241008,190000,6964539180,12520,12520,12520,12520,0
20241008,185900,6964539180,12520,12520,12520,12520,0
20241008,185800,6964539180,12520,12520,12520,12520,0
20241008,185700,6964539180,12520,12520,12520,12520,0
20241008,185600,6964539180,12520,12520,12520,12520,0
20241008,185500,6964539180,12520,12520,12520,12520,0
20241008,185400,6964539180,12520,12520,12520,12520,0
20241008,185300,6964539180,12520,12520,12520,12520,0
20241008,185200,6964539180,12520,12520,12520,12520,0
20241008,185100,6964539180,12520,12520,12520,12520,0
20241008,185000,6964539180,12520,12520,12520,12520,0
20241008,184900,6964539180,12520,12520,12520,12520,0
20241008,184800,6964539180,12520,12520,12520,12520,0
20241008,184700,6964539180,12520,12520,12520,12520,0
20241008,184600,6964539180,12520,12520,12520,12520,3317
20241008,184500,6964539180,12520,12520,12520,12520,0
20241008,184400,6964539180,12520,12520,12520,12520,0
20241008,184300,6964539180,12520,12520,12520,12520,0
20241008,184200,6964539180,12520,12520,12520,12520,0
20241008,184100,6964539180,12520,12520,12520,12520,0
20241008,184000,6964539180,12520,12520,12520,12520,0
20241008,183900,6964539180,12520,12520,12520,12520,0
20241008,183800,6964539180,12520,12520,12520,12520,0
20241008,183700,6964539180,12520,12520,12520,12520,0
20241008,183600,6964539180,12520,12520,12520,12520,0
20241008,183500,6964539180,12520,12520,12520,12520,0
20241008,183400,6964539180,12520,12520,12520,12520,0
20241008,183300,6964539180,12520,12520,12520,12520,0
20241008,183200,6964539180,12520,12520,12520,12520,0
20241008,183100,6964539180,12520,12520,12520,12520,0
20241008,183000,6964539180,12520,12520,12520,12520,0
20241008,182900,6964539180,12520,12520,12520,12520,0
20241008,182800,6964539180,12520,12520,12520,12520,0
20241008,182700,6964539180,12520,12520,12520,12520,0
20241008,182600,6964539180,12520,12520,12520,12520,0
20241008,182500,6964539180,12520,12520,12520,12520,0
20241008,182400,6964539180,12520,12520,12520,12520,0
20241008,182300,6964539180,12520,12520,12520,12520,0
20241008,182200,6964539180,12520,12520,12520,12520,0
20241008,182100,6964539180,12520,12520,12520,12520,0
20241008,182000,6964539180,12520,12520,12520,12520,0
20241008,181900,6964539180,12520,12520,12520,12520,0
20241008,181800,6964539180,12520,12520,12520,12520,0
20241008,181700,6964539180,12520,12520,12520,12520,0
20241008,181600,6964539180,12520,12520,12520,12520,3317
20241008,181500,6964539180,12520,12520,12520,12520,0
20241008,181400,6964539180,12520,12520,12520,12520,0
20241008,181300,6964539180,12520,12520,12520,12520,0
20241008,181200,6964539180,12520,12520,12520,12520,0
20241008,181100,6964539180,12520,12520,12520,12520,0
20241008,181000,6964539180,12520,12520,12520,12520,0
20241008,180900,6964539180,12520,12520,12520,12520,0
20241008,180800,6964539180,12520,12520,12520,12520,0
20241008,180700,6964539180,12520,12520,12520,12520,0
20241008,180600,6964539180,12520,12520,12520,12520,0
20241008,180500,6964539180,12520,12520,12520,12520,0
20241008,180400,6964539180,12520,12520,12520,12520,0
20241008,180300,6964539180,12520,12520,12520,12520,0
20241008,180200,6964539180,12520,12520,12520,12520,0
20241008,180100,6964539180,12520,12520,12520,12520,0
20241008,180000,6964539180,12520,12520,12520,12520,0
20241008,175900,6964539180,12520,12520,12520,12520,0
20241008,175800,6964539180,12520,12520,12520,12520,0
20241008,175700,6964539180,12520,12520,12520,12520,0
20241008,175600,6964539180,12520,12520,12520,12520,0
20241008,175500,6964539180,12520,12520,12520,12520,0
20241008,175400,6964539180,12520,12520,12520,12520,0
20241008,175300,6964539180,12520,12520,12520,12520,0
20241008,175200,6964539180,12520,12520,12520,12520,0
20241008,175100,6964539180,12520,12520,12520,12520,0
20241008,175000,6964539180,12520,12520,12520,12520,0
20241008,174900,6964539180,12520,12520,12520,12520,0
20241008,174800,6964539180,12520,12520,12520,12520,0
20241008,174700,6964539180,12520,12520,12520,12520,0
20241008,174600,6964539180,12520,12520,12520,12520,3317
20241008,174500,6964539180,12520,12520,12520,12520,0
20241008,174400,6964539180,12520,12520,12520,12520,0
20241008,174300,6964539180,12520,12520,12520,12520,0
20241008,174200,6964539180,12520,12520,12520,12520,0
20241008,174100,6964539180,12520,12520,12520,12520,0
20241008,174000,6964539180,12520,12520,12520,12520,0
20241008,173900,6964539180,12520,12520,12520,12520,0
20241008,173800,6964539180,12520,12520,12520,12520,0
20241008,173700,6964539180,12520,12520,12520,12520,0
20241008,173600,6964539180,12520,12520,12520,12520,0
20241008,173500,6964539180,12520,12520,12520,12520,0
20241008,173400,6964539180,12520,12520,12520,12520,0
20241008,173300,6964539180,12520,12520,12520,12520,0
20241008,173200,6964539180,12520,12520,12520,12520,0
20241008,173100,6964539180,12520,12520,12520,12520,0
20241008,173000,6964539180,12520,12520,12520,12520,0
20241008,172900,6964539180,12520,12520,12520,12520,0
20241008,172800,6964539180,12520,12520,12520,12520,0
20241008,172700,6964539180,12520,12520,12520,12520,0
20241008,172600,6964539180,12520,12520,12520,12520,0
20241008,172500,6964539180,12520,12520,12520,12520,0
20241008,172400,6964539180,12520,12520,12520,12520,0
20241008,172300,6964539180,12520,12520,12520,12520,0
20241008,172200,6964539180,12520,12520,12520,12520,0
20241008,172100,6964539180,12520,12520,12520,12520,0
20241008,172000,6964539180,12520,12520,12520,12520,0
20241008,171900,6964539180,12520,12520,12520,12520,0
20241008,171800,6964539180,12520,12520,12520,12520,0
20241008,171700,6964539180,12520,12520,12520,12520,0
20241008,171600,6964539180,12520,12520,12520,12520,3317
20241008,171500,6964539180,12520,12520,12520,12520,0
20241008,171400,6964539180,12520,12520,12520,12520,0
20241008,171300,6964539180,12520,12520,12520,12520,0
20241008,171200,6964539180,12520,12520,12520,12520,0
20241008,171100,6964539180,12520,12520,12520,12520,0
20241008,171000,6964539180,12520,12520,12520,12520,0
20241008,170900,6964539180,12520,12520,12520,12520,0
20241008,170800,6964539180,12520,12520,12520,12520,0
20241008,170700,6964539180,12520,12520,12520,12520,0
20241008,170600,6964539180,12520,12520,12520,12520,0
20241008,170500,6964539180,12520,12520,12520,12520,0
20241008,170400,6964539180,12520,12520,12520,12520,0
20241008,170300,6964539180,12520,12520,12520,12520,0
20241008,170200,6964539180,12520,12520,12520,12520,0
20241008,170100,6964539180,12520,12520,12520,12520,0
20241008,170000,6964539180,12520,12520,12520,12520,0
20241008,165900,6964539180,12520,12520,12520,12520,0
20241008,165800,6964539180,12520,12520,12520,12520,0
20241008,165700,6964539180,12520,12520,12520,12520,0
20241008,165600,6964539180,12520,12520,12520,12520,0
20241008,165500,6964539180,12520,12520,12520,12520,0
20241008,165400,6964539180,12520,12520,12520,12520,0
20241008,165300,6964539180,12520,12520,12520,12520,0
20241008,165200,6964539180,12520,12520,12520,12520,0
20241008,165100,6964539180,12520,12520,12520,12520,0
20241008,165000,6964539180,12520,12520,12520,12520,0
20241008,164900,6964539180,12520,12520,12520,12520,0
20241008,164800,6964539180,12520,12520,12520,12520,0
20241008,164700,6964539180,12520,12520,12520,12520,0
20241008,164600,6964539180,12520,12520,12520,12520,3317
20241008,164500,6964539180,12520,12520,12520,12520,0
20241008,164400,6964539180,12520,12520,12520,12520,0
20241008,164300,6964539180,12520,12520,12520,12520,0
20241008,164200,6964539180,12520,12520,12520,12520,0
20241008,164100,6964539180,12520,12520,12520,12520,0
20241008,164000,6964539180,12520,12520,12520,12520,0
20241008,163900,6964539180,12520,12520,12520,12520,0
20241008,163800,6964539180,12520,12520,12520,12520,0
20241008,163700,6964539180,12520,12520,12520,12520,0
20241008,163600,6964539180,12520,12520,12520,12520,0
20241008,163500,6964539180,12520,12520,12520,12520,0
20241008,163400,6964539180,12520,12520,12520,12520,0
20241008,163300,6964539180,12520,12520,12520,12520,0
20241008,163200,6964539180,12520,12520,12520,12520,0
20241008,163100,6964539180,12520,12520,12520,12520,0
20241008,163000,6964539180,12520,12520,12520,12520,0
20241008,162900,6964539180,12520,12520,12520,12520,0
20241008,162800,6964539180,12520,12520,12520,12520,0
20241008,162700,6964539180,12520,12520,12520,12520,0
20241008,162600,6964539180,12520,12520,12520,12520,0
20241008,162500,6964539180,12520,12520,12520,12520,0
20241008,162400,6964539180,12520,12520,12520,12520,0
20241008,162300,6964539180,12520,12520,12520,12520,0
20241008,162200,6964539180,12520,12520,12520,12520,0
20241008,162100,6964539180,12520,12520,12520,12520,0
20241008,162000,6964539180,12520,12520,12520,12520,0
20241008,161900,6964539180,12520,12520,12520,12520,0
20241008,161800,6964539180,12520,12520,12520,12520,0
20241008,161700,6964539180,12520,12520,12520,12520,0
20241008,161600,6964539180,12520,12520,12520,12520,3317
20241008,161500,6964539180,12520,12520,12520,12520,0
20241008,161400,6964539180,12520,12520,12520,12520,0
20241008,161300,6964539180,12520,12520,12520,12520,0
20241008,161200,6964539180,12520,12520,12520,12520,0
20241008,161100,6964539180,12520,12520,12520,12520,0
20241008,161000,6964539180,12520,12520,12520,12520,0
20241008,160900,6964539180,12520,12520,12520,12520,0
20241008,160800,6964539180,12520,12520,12520,12520,0
20241008,160700,6964539180,12520,12520,12520,12520,0
20241008,160600,6964539180,12520,12520,12520,12520,0
20241008,160500,6964539180,12520,12520,12520,12520,0
20241008,160400,6964539180,12520,12520,12520,12520,0
20241008,160300,6964539180,12520,12520,12520,12520,0
20241008,160200,6964539180,12520,12520,12520,12520,0
20241008,160100,6964539180,12520,12520,12520,12520,0
20241008,160000,6964539180,12520,12520,12520,12520,0
20241008,155900,6964539180,12520,12520,12520,12520,0
20241008,155800,6964539180,12520,12520,12520,12520,0
20241008,155700,6964539180,12520,12520,12520,12520,0
20241008,155600,6964539180,12520,12520,12520,12520,0
20241008,155500,6964539180,12520,12520,12520,12520,0
20241008,155400,6964539180,12520,12520,12520,12520,0
20241008,155300,6964539180,12520,12520,12520,12520,0
20241008,155200,6964539180,12520,12520,12520,12520,0
20241008,155100,6964539180,12520,12520,12520,12520,0
20241008,155000,6964539180,12520,12520,12520,12520,0
20241008,154900,6964539180,12520,12520,12520,12520,0
20241008,154800,6964539180,12520,12520,12520,12520,0
20241008,154700,6964539180,12520,12520,12520,12520,0
20241008,154600,6964539180,12520,12520,12520,12520,3317
20241008,154500,6964539180,12520,12520,12520,12520,0
20241008,154400,6964539180,12520,12520,12520,12520,0
20241008,154300,6964539180,12520,12520,12520,12520,0
20241008,154200,6964539180,12520,12520,12520,12520,0
20241008,154100,6964539180,12520,12520,12520,12520,0
20241008,154000,6964539180,12520,12520,12520,12520,0
20241008,153900,6964539180,12520,12520,12520,12520,0
20241008,153800,6964539180,12520,12520,12520,12520,0
20241008,153700,6964539180,12520,12520,12520,12520,0
20241008,153600,6964539180,12520,12520,12520,12520,0
20241008,153500,6964539180,12520,12520,12520,12520,0
20241008,153400,6964539180,12520,12520,12520,12520,0
20241008,153300,6964539180,12520,12520,12520,12520,0
20241008,153200,6964539180,12520,12520,12520,12520,0
20241008,153100,6964539180,12520,12520,12520,12520,0
20241008,153000,6964539180,12520,12520,12520,12520,3317
20241008,152900,6923010340,12480,12480,12480,12480,0
20241008,152800,6923010340,12480,12480,12480,12480,0
20241008,152700,6923010340,12480,12480,12480,12480,0
20241008,152600,6923010340,12480,12480,12480,12480,0
20241008,152500,6923010340,12480,12480,12480,12480,0
20241008,152400,6923010340,12480,12480,12480,12480,0
20241008,152300,6923010340,12480,12480,12480,12480,0
20241008,152200,6923010340,12480,12480,12480,12480,0
20241008,152100,6923010340,12480,12480,12480,12480,0
20241008,152000,6923010340,12480,12480,12480,12480,0
20241008,151900,6923010340,12480,12510,12510,12470,188
20241008,151800,6920665700,12470,12500,12510,12470,1548
20241008,151700,6901337770,12510,12510,12510,12500,776
20241008,151600,6891632600,12500,12500,12510,12500,429
20241008,151500,6886268820,12500,12480,12500,12470,558
20241008,151400,6879300840,12480,12480,12490,12470,298
20241008,151300,6875582650,12490,12490,12490,12470,324
20241008,151200,6871538520,12470,12470,12490,12470,329
20241008,151100,6867432340,12460,12490,12490,12460,392
20241008,151000,6862541530,12500,12480,12500,12480,257
20241008,150900,6859331420,12490,12490,12500,12460,372
20241008,150800,6854689450,12480,12460,12490,12460,758
20241008,150700,6845237820,12460,12470,12470,12450,225
20241008,150600,6842433390,12470,12450,12480,12450,1289
20241008,150500,6826376890,12450,12460,12470,12450,433
20241008,150400,6820982000,12460,12460,12480,12450,324
20241008,150300,6816945000,12460,12480,12480,12460,341
20241008,150200,6812693450,12480,12490,12490,12460,792
20241008,150100,6802815670,12500,12480,12500,12480,371
20241008,150000,6798182200,12480,12490,12490,12470,523
20241008,145900,6791656550,12490,12490,12500,12490,276
20241008,145800,6788207160,12480,12490,12500,12480,1295
20241008,145700,6772034780,12490,12510,12510,12480,1163
20241008,145600,6757511440,12500,12520,12520,12500,1100
20241008,145500,6743756970,12510,12490,12510,12490,318
20241008,145400,6739782120,12500,12510,12520,12490,1185
20241008,145300,6724967540,12500,12520,12540,12500,678
20241008,145200,6716483440,12520,12540,12540,12500,507
20241008,145100,6710137040,12550,12510,12550,12500,1074
20241008,145000,6696690790,12510,12500,12510,12500,231
20241008,144900,6693802910,12510,12520,12530,12500,517
20241008,144800,6687331510,12520,12520,12530,12500,295
20241008,144700,6683640770,12490,12520,12520,12470,221
20241008,144600,6680881280,12520,12520,12540,12510,332
20241008,144500,6676723110,12520,12530,12560,12520,691
20241008,144400,6668058710,12520,12530,12530,12490,366
20241008,144300,6663480830,12530,12520,12540,12520,310
20241008,144200,6659596220,12520,12510,12520,12510,218
20241008,144100,6656866870,12510,12540,12540,12510,405
20241008,144000,6651795820,12550,12550,12560,12550,490
20241008,143900,6645645590,12560,12540,12560,12540,764
20241008,143800,6636055480,12530,12530,12540,12520,392
20241008,143700,6631145550,12530,12530,12540,12530,198
20241008,143600,6628664360,12520,12520,12530,12520,176
20241008,143500,6626460530,12520,12530,12530,12520,436
20241008,143400,6620998990,12530,12510,12540,12510,255
20241008,143300,6617804570,12510,12530,12550,12500,549
20241008,143200,6610928430,12540,12530,12550,12530,182
20241008,143100,6608646660,12510,12530,12550,12510,656
20241008,143000,6600430400,12530,12520,12540,12500,311
20241008,142900,6596537910,12520,12500,12520,12490,483
20241008,142800,6590498390,12510,12530,12540,12450,3390
20241008,142700,6548270420,12530,12480,12540,12470,1475
20241008,142600,6529831660,12490,12560,12560,12470,2906
20241008,142500,6493517630,12540,12560,12570,12540,497
20241008,142400,6487280220,12560,12560,12570,12560,467
20241008,142300,6481413580,12560,12550,12560,12540,1411
20241008,142200,6463704550,12540,12540,12550,12540,469
20241008,142100,6457822710,12550,12550,12550,12540,447
20241008,142000,6452215830,12540,12540,12550,12530,320
20241008,141900,6448203380,12540,12540,12550,12530,821
20241008,141800,6437913320,12550,12550,12550,12530,338
20241008,141700,6433675160,12550,12500,12550,12500,1144
20241008,141600,6419341090,12510,12490,12520,12490,609
20241008,141500,6411726630,12500,12490,12520,12490,202
20241008,141400,6409201480,12490,12520,12530,12490,295
20241008,141300,6405514410,12490,12500,12500,12490,444
20241008,141200,6399966930,12500,12490,12500,12480,362
20241008,141100,6395446080,12490,12490,12510,12490,363
20241008,141000,6390909920,12500,12490,12530,12480,283
20241008,140900,6387374450,12500,12500,12500,12490,217
20241008,140800,6384663050,12490,12510,12510,12490,575
20241008,140700,6377474770,12510,12520,12540,12510,545
20241008,140600,6370652040,12530,12520,12530,12510,261
20241008,140500,6367384810,12530,12540,12550,12510,445
20241008,140400,6361807070,12540,12520,12550,12510,191
20241008,140300,6359414410,12510,12550,12550,12510,368
20241008,140200,6354802850,12530,12540,12560,12520,649
20241008,140100,6346666700,12540,12530,12540,12500,1715
20241008,140000,6325181480,12480,12470,12520,12470,1341
20241008,135900,6308416210,12470,12470,12500,12470,567
20241008,135800,6301340370,12480,12460,12480,12460,460
20241008,135700,6295606830,12470,12470,12470,12460,365
20241008,135600,6291058220,12470,12460,12470,12450,293
20241008,135500,6287408620,12460,12460,12460,12450,274
20241008,135400,6283995160,12450,12450,12460,12440,1588
20241008,135300,6264234940,12450,12460,12460,12450,244
20241008,135200,6261197130,12460,12450,12460,12450,131
20241008,135100,6259565590,12450,12460,12470,12450,1641
20241008,135000,6239127280,12470,12470,12470,12460,196
20241008,134900,6236683350,12460,12470,12480,12460,282
20241008,134800,6233167210,12470,12480,12480,12470,203
20241008,134700,6230635540,12470,12480,12480,12470,269
20241008,134600,6227279980,12470,12480,12480,12470,496
20241008,134500,6221094530,12470,12480,12490,12470,233
20241008,134400,6218188710,12470,12480,12480,12470,298
20241008,134300,6214471830,12470,12470,12480,12470,958
20241008,134200,6202525290,12480,12470,12480,12470,143
20241008,134100,6200741900,12470,12490,12490,12470,440
20241008,134000,6195254700,12480,12480,12480,12470,470
20241008,133900,6189392480,12480,12510,12510,12470,1747
20241008,133800,6167601510,12510,12500,12510,12490,160
20241008,133700,6165601560,12510,12540,12560,12510,474
20241008,133600,6159660960,12550,12470,12550,12470,3251
20241008,133500,6119114160,12470,12480,12480,12470,1653
20241008,133400,6098498150,12490,12490,12490,12480,149
20241008,133300,6096637710,12490,12500,12500,12480,121
20241008,133200,6095126800,12480,12490,12500,12470,655
20241008,133100,6086953060,12500,12500,12500,12500,54
20241008,133000,6086278060,12480,12480,12480,12470,670
20241008,132900,6077917330,12480,12500,12500,12470,323
20241008,132800,6073888590,12500,12490,12500,12470,811
20241008,132700,6063763900,12490,12500,12500,12480,293
20241008,132600,6060105370,12500,12480,12520,12480,1320
20241008,132500,6043598490,12470,12500,12500,12470,373
20241008,132400,6038944070,12480,12480,12500,12470,517
20241008,132300,6032493270,12480,12490,12490,12480,287
20241008,132200,6028909260,12490,12490,12490,12480,246
20241008,132100,6025838590,12480,12530,12540,12480,398
20241008,132000,6020860450,12530,12490,12530,12480,302
20241008,131900,6017084500,12490,12490,12490,12480,1054
20241008,131800,6003920640,12490,12490,12500,12480,2734
20241008,131700,5969762400,12490,12500,12500,12480,988
20241008,131600,5957427980,12510,12510,12510,12470,329
20241008,131500,5953324070,12470,12470,12500,12470,1659
20241008,131400,5932597510,12480,12490,12490,12480,69
20241008,131300,5931735820,12480,12490,12490,12470,438
20241008,131200,5926271690,12490,12480,12500,12470,195
20241008,131100,5923837650,12480,12500,12510,12480,21
20241008,131000,5923575110,12500,12500,12500,12470,562
20241008,130900,5916557830,12490,12500,12500,12480,99
20241008,130800,5915321740,12480,12470,12500,12470,261
20241008,130700,5912063040,12480,12510,12510,12480,323
20241008,130600,5908029920,12500,12510,12510,12490,258
20241008,130500,5904805630,12510,12480,12510,12470,377
20241008,130400,5900100680,12490,12480,12490,12470,270
20241008,130300,5896731170,12470,12470,12490,12470,280
20241008,130200,5893238330,12470,12460,12490,12460,427
20241008,130100,5887914820,12490,12480,12490,12460,1429
20241008,130000,5870099200,12480,12480,12500,12480,107
20241008,125900,5868762870,12490,12500,12500,12480,634
20241008,125800,5860845360,12500,12500,12500,12490,248
20241008,125700,5857746440,12510,12500,12510,12500,237
20241008,125600,5854783910,12510,12520,12520,12500,213
20241008,125500,5852119680,12500,12500,12520,12490,436
20241008,125400,5846668640,12500,12490,12500,12490,366
20241008,125300,5842096870,12490,12510,12510,12490,113
20241008,125200,5840684120,12510,12490,12510,12490,144
20241008,125100,5838884480,12490,12510,12510,12490,418
20241008,125000,5833661660,12510,12510,12520,12500,247
20241008,124900,5830573100,12520,12510,12520,12510,364
20241008,124800,5826019340,12490,12510,12510,12490,488
20241008,124700,5819920110,12510,12520,12520,12510,170
20241008,124600,5817793170,12510,12520,12530,12510,183
20241008,124500,5815502470,12500,12500,12530,12500,519
20241008,124400,5809008470,12490,12500,12500,12490,170
20241008,124300,5806884520,12490,12500,12510,12490,427
20241008,124200,5801548490,12500,12510,12510,12500,233
20241008,124100,5798635360,12520,12520,12530,12520,185
20241008,124000,5796318860,12520,12520,12520,12500,315
20241008,123900,5792379610,12520,12500,12520,12500,361
20241008,123800,5787863180,12520,12500,12520,12500,510
20241008,123700,5781487810,12510,12490,12510,12490,320
20241008,123600,5777488100,12490,12490,12500,12490,225
20241008,123500,5774677520,12490,12490,12490,12480,314
20241008,123400,5770757860,12480,12480,12480,12470,534
20241008,123300,5764094990,12480,12480,12510,12480,96
20241008,123200,5762895280,12480,12490,12490,12480,268
20241008,123100,5759549990,12490,12490,12500,12490,339
20241008,123000,5755315530,12500,12520,12520,12500,196
20241008,122900,5752864950,12500,12510,12510,12500,539
20241008,122800,5746124850,12510,12490,12510,12490,741
20241008,122700,5736868960,12480,12470,12480,12460,271
20241008,122600,5733491610,12470,12470,12470,12460,371
20241008,122500,5728866140,12460,12460,12460,12460,78
20241008,122400,5727894260,12450,12450,12460,12450,524
20241008,122300,5721370220,12450,12460,12480,12450,413
20241008,122200,5716227940,12450,12450,12460,12440,792
20241008,122100,5706367710,12450,12460,12460,12450,170
20241008,122000,5704250170,12460,12470,12470,12460,356
20241008,121900,5699814290,12470,12480,12480,12460,165
20241008,121800,5697757270,12490,12470,12490,12460,1414
20241008,121700,5680114620,12460,12480,12480,12460,333
20241008,121600,5675963450,12470,12480,12480,12470,612
20241008,121500,5668331540,12470,12480,12480,12470,677
20241008,121400,5659888610,12480,12470,12480,12470,197
20241008,121300,5657430750,12480,12480,12480,12470,180
20241008,121200,5655185780,12470,12470,12480,12470,405
20241008,121100,5650135330,12480,12480,12480,12470,300
20241008,121000,5646392020,12480,12470,12490,12470,589
20241008,120900,5639043020,12480,12490,12500,12480,354
20241008,120800,5634624470,12480,12490,12490,12470,224
20241008,120700,5631829640,12480,12480,12480,12470,449
20241008,120600,5626229170,12480,12480,12500,12480,179
20241008,120500,5623994770,12490,12480,12490,12470,598
20241008,120400,5616533980,12480,12480,12480,12470,392
20241008,120300,5611645180,12490,12490,12490,12470,128
20241008,120200,5610047880,12490,12470,12490,12470,112
20241008,120100,5608650710,12470,12480,12500,12470,2841
20241008,120000,5573196850,12470,12480,12500,12470,650
20241008,115900,5565085490,12490,12480,12510,12480,347
20241008,115800,5560753400,12480,12500,12500,12480,408
20241008,115700,5555658470,12490,12510,12520,12490,1117
20241008,115600,5541678910,12470,12460,12500,12450,1278
20241008,115500,5525739990,12460,12420,12470,12420,1333
20241008,115400,5509137830,12430,12390,12430,12390,1248
20241008,115300,5493657600,12400,12410,12410,12390,4025
20241008,115200,5443756100,12420,12410,12420,12410,967
20241008,115100,5431755540,12410,12410,12410,12400,1011
20241008,115000,5419212250,12410,12410,12420,12400,635
20241008,114900,5411335280,12410,12410,12420,12410,936
20241008,114800,5399718960,12410,12410,12420,12410,539
20241008,114700,5393028960,12420,12420,12420,12410,1389
20241008,114600,5375787620,12410,12420,12420,12410,472
20241008,114500,5369927610,12430,12420,12430,12410,996
20241008,114400,5357561310,12430,12420,12430,12420,365
20241008,114300,5353025240,12420,12410,12430,12410,2326
20241008,114200,5324135540,12400,12410,12420,12400,833
20241008,114100,5313800020,12400,12420,12420,12400,633
20241008,114000,5305946300,12420,12410,12420,12400,1020
20241008,113900,5293287820,12410,12420,12420,12410,627
20241008,113800,5285505660,12420,12410,12420,12400,1498
20241008,113700,5266918540,12400,12410,12440,12400,611
20241008,113600,5259335930,12400,12410,12420,12400,902
20241008,113500,5248143130,12420,12420,12420,12410,1503
20241008,113400,5229490580,12410,12410,12420,12410,1278
20241008,113300,5213628130,12410,12420,12420,12410,493
20241008,113200,5207509350,12420,12420,12430,12410,852
20241008,113100,5196924530,12410,12430,12430,12410,594
20241008,113000,5189548650,12430,12420,12440,12420,1210
20241008,112900,5174518500,12420,12440,12450,12420,1617
20241008,112800,5154421950,12440,12440,12450,12430,581
20241008,112700,5147194920,12440,12450,12460,12440,510
20241008,112600,5140846920,12440,12440,12450,12430,1102
20241008,112500,5127142800,12440,12440,12450,12430,1696
20241008,112400,5106044570,12440,12460,12460,12440,1760
20241008,112300,5084133570,12450,12470,12470,12450,1914
20241008,112200,5060283690,12470,12470,12480,12460,612
20241008,112100,5052654460,12470,12470,12480,12460,1171
20241008,112000,5038060490,12460,12460,12470,12450,893
20241008,111900,5026937550,12460,12470,12470,12460,1035
20241008,111800,5014037750,12470,12470,12480,12470,1233
20241008,111700,4998661340,12470,12470,12480,12460,2190
20241008,111600,4971364800,12480,12470,12480,12460,1444
20241008,111500,4953358520,12470,12470,12510,12460,1238
20241008,111400,4937901100,12470,12480,12480,12470,1890
20241008,111300,4914328640,12480,12510,12510,12480,4639
20241008,111200,4856348210,12510,12520,12520,12500,5734
20241008,111100,4784618590,12520,12530,12540,12520,1010
20241008,111000,4771965290,12530,12530,12540,12530,665
20241008,110900,4763632230,12550,12550,12550,12530,959
20241008,110800,4751614020,12550,12560,12560,12540,3372
20241008,110700,4709302140,12550,12550,12560,12550,1435
20241008,110600,4691292860,12560,12600,12600,12550,3424
20241008,110500,4648265630,12580,12610,12610,12580,1009
20241008,110400,4635566470,12590,12620,12620,12590,2331
20241008,110300,4606194440,12620,12620,12670,12610,645
20241008,110200,4598055280,12620,12630,12630,12610,1395
20241008,110100,4580447250,12630,12680,12680,12620,2764
20241008,110000,4545440690,12670,12670,12680,12660,872
20241008,105900,4534393450,12670,12650,12670,12640,751
20241008,105800,4524892010,12640,12650,12650,12630,1275
20241008,105700,4508778690,12650,12650,12660,12630,779
20241008,105600,4498932690,12650,12640,12690,12620,501
20241008,105500,4492607660,12630,12630,12630,12600,950
20241008,105400,4480616790,12630,12620,12630,12600,513
20241008,105300,4474143650,12620,12720,12720,12600,755
20241008,105200,4464609770,12620,12650,12750,12610,706
20241008,105100,4455665860,12650,12600,12650,12600,592
20241008,105000,4448187510,12600,12610,12610,12590,524
20241008,104900,4441587290,12600,12590,12610,12590,1010
20241008,104800,4428864350,12600,12590,12600,12590,613
20241008,104700,4421144430,12590,12610,12610,12590,1177
20241008,104600,4406320280,12600,12610,12610,12600,1017
20241008,104500,4393503700,12610,12610,12620,12600,1382
20241008,104400,4376075920,12620,12620,12620,12610,1343
20241008,104300,4359133240,12610,12630,12630,12610,1609
20241008,104200,4338832190,12630,12630,12630,12630,647
20241008,104100,4330660580,12630,12630,12630,12620,488
20241008,104000,4324499530,12630,12620,12630,12610,2560
20241008,103900,4292197760,12620,12630,12630,12610,812
20241008,103800,4281951180,12630,12640,12640,12620,706
20241008,103700,4273038350,12640,12630,12640,12630,666
20241008,103600,4264625510,12640,12630,12650,12620,534
20241008,103500,4257880970,12620,12620,12630,12610,1504
20241008,103400,4238904960,12620,12630,12650,12620,967
20241008,103300,4226692960,12630,12630,12630,12620,919
20241008,103200,4215093190,12630,12630,12630,12620,531
20241008,103100,4208390370,12630,12670,12670,12620,1015
20241008,103000,4195569670,12670,12640,12670,12630,415
20241008,102900,4190327150,12630,12630,12680,12630,650
20241008,102800,4182109370,12630,12710,12710,12630,5103
20241008,102700,4117401510,12710,12710,12720,12700,930
20241008,102600,4105586850,12710,12730,12730,12710,812
20241008,102500,4095261180,12730,12760,12760,12710,665
20241008,102400,4086802260,12760,12750,12760,12710,685
20241008,102300,4078070520,12750,12760,12760,12740,3192
20241008,102200,4037370120,12750,12720,12750,12720,1287
20241008,102100,4020974430,12720,12720,12750,12720,778
20241008,102000,4011074570,12720,12720,12760,12710,243
20241008,101900,4007977920,12710,12740,12760,12710,1080
20241008,101800,3994233770,12750,12720,12750,12710,2184
20241008,101700,3966449020,12710,12730,12730,12710,372
20241008,101600,3961716030,12730,12750,12760,12720,522
20241008,101500,3955064290,12750,12760,12760,12730,1075
20241008,101400,3941360310,12750,12750,12760,12730,699
20241008,101300,3932445710,12720,12750,12770,12720,1374
20241008,101200,3914938240,12750,12700,12750,12700,1249
20241008,101100,3899059010,12700,12680,12710,12680,599
20241008,101000,3891451170,12680,12690,12700,12670,825
20241008,100900,3880988290,12680,12690,12700,12680,1646
20241008,100800,3860103180,12700,12680,12700,12680,814
20241008,100700,3849776970,12680,12690,12690,12660,1424
20241008,100600,3831717160,12690,12640,12690,12610,6722
20241008,100500,3746624750,12640,12610,12650,12600,2249
20241008,100400,3718198970,12600,12610,12610,12600,2522
20241008,100300,3686421590,12600,12670,12690,12600,8844
20241008,100200,3574745130,12670,12680,12690,12620,7594
20241008,100100,3478664100,12680,12710,12720,12680,7368
20241008,100000,3385079490,12720,12770,12770,12720,5048
20241008,095900,3320744180,12770,12790,12800,12750,3431
20241008,095800,3276909760,12780,12790,12790,12760,2079
20241008,095700,3250357180,12780,12790,12820,12780,2229
20241008,095600,3221825810,12790,12730,12790,12730,1468
20241008,095500,3203068840,12790,12790,12800,12710,2275
20241008,095400,3174056640,12760,12760,12760,12720,5985
20241008,095300,3097795840,12760,12810,12810,12760,3378
20241008,095200,3054598290,12820,12800,12830,12800,1011
20241008,095100,3041647450,12800,12840,12850,12790,3650
20241008,095000,2994891290,12820,12910,12920,12820,6817
20241008,094900,2907231330,12970,12900,12970,12900,1271
20241008,094800,2890812170,12880,12900,12910,12880,1424
20241008,094700,2872447060,12890,12920,12920,12890,1397
20241008,094600,2854428200,12920,13010,13010,12920,3211
20241008,094500,2812817980,13010,12970,13010,12970,3701
20241008,094400,2764725910,12960,12960,12980,12920,957
20241008,094300,2752332650,12970,12920,12970,12900,1484
20241008,094200,2733151390,12920,12930,12950,12900,1800
20241008,094100,2709877510,12930,12950,12950,12900,1392
20241008,094000,2691869790,12950,13010,13030,12950,3579
20241008,093900,2645369580,13020,13000,13030,13000,1738
20241008,093800,2622762700,13000,13000,13000,12990,1808
20241008,093700,2599264050,12990,12950,13000,12950,1517
20241008,093600,2579587320,12950,12930,12990,12930,1213
20241008,093500,2563853040,12940,13030,13030,12940,6290
20241008,093400,2482126390,13030,13030,13040,13010,2022
20241008,093300,2455774600,13030,13050,13060,13030,5915
20241008,093200,2378594600,13050,13040,13050,13030,3580
20241008,093100,2331899280,13030,12970,13050,12960,16664
20241008,093000,2115029960,12980,13000,13010,12970,7412
20241008,092900,2018680400,13000,13010,13010,13000,5679
20241008,092800,1944841660,13010,13010,13020,12990,3286
20241008,092700,1902118420,13010,13000,13010,12990,4325
20241008,092600,1845866260,12990,13000,13010,12970,2404
20241008,092500,1814614060,13000,12970,13020,12970,18015
20241008,092400,1580477350,12970,12950,12980,12910,3675
20241008,092300,1532853820,12950,12970,12980,12910,4586
20241008,092200,1473395240,12970,12970,12970,12960,4313
20241008,092100,1417457830,12960,12880,12970,12870,9122
20241008,092000,1299533440,12890,12890,12890,12850,2077
20241008,091900,1272813970,12890,12860,12910,12850,5253
20241008,091800,1205140100,12860,12890,12890,12850,4159
20241008,091700,1151650850,12900,12920,12920,12870,5723
20241008,091600,1077844240,12920,12960,12970,12920,3926
20241008,091500,1027030800,12970,12970,12990,12950,8485
20241008,091400,916945680,12980,12830,12990,12800,16551
20241008,091300,703067240,12830,12800,12830,12800,5791
20241008,091200,628868090,12800,12790,12840,12790,5789
20241008,091100,554659260,12820,12660,12830,12660,16163
20241008,091000,348533280,12660,12680,12700,12640,5262
20241008,090900,281813490,12690,12660,12690,12660,3605
20241008,090800,236135170,12660,12610,12660,12610,1672
20241008,090700,215001530,12590,12560,12600,12490,3659
20241008,090600,169037240,12560,12510,12560,12490,4314
20241008,090500,114902120,12500,12550,12590,12500,1905
20241008,090400,90964650,12520,12550,12580,12490,2686
20241008,090300,57279340,12550,12470,12570,12460,1299
20241008,090200,40992390,12510,12440,12510,12390,2664
20241008,090100,7854270,12430,12470,12480,12420,153
20241008,090000,5947920,12400,12420,12480,12400,398