KissMeData/358570/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,212400,7357773920,14380,14380,14380,14380,4885
20241029,212300,7357773920,14380,14380,14380,14380,0
20241029,212200,7357773920,14380,14380,14380,14380,0
20241029,212100,7357773920,14380,14380,14380,14380,0
20241029,212000,7357773920,14380,14380,14380,14380,0
20241029,211900,7357773920,14380,14380,14380,14380,0
20241029,211800,7357773920,14380,14380,14380,14380,0
20241029,211700,7357773920,14380,14380,14380,14380,0
20241029,211600,7357773920,14380,14380,14380,14380,0
20241029,211500,7357773920,14380,14380,14380,14380,0
20241029,211400,7357773920,14380,14380,14380,14380,0
20241029,211300,7357773920,14380,14380,14380,14380,0
20241029,211200,7357773920,14380,14380,14380,14380,0
20241029,211100,7357773920,14380,14380,14380,14380,0
20241029,211000,7357773920,14380,14380,14380,14380,0
20241029,210900,7357773920,14380,14380,14380,14380,0
20241029,210800,7357773920,14380,14380,14380,14380,0
20241029,210700,7357773920,14380,14380,14380,14380,0
20241029,210600,7357773920,14380,14380,14380,14380,0
20241029,210500,7357773920,14380,14380,14380,14380,0
20241029,210400,7357773920,14380,14380,14380,14380,0
20241029,210300,7357773920,14380,14380,14380,14380,0
20241029,210200,7357773920,14380,14380,14380,14380,0
20241029,210100,7357773920,14380,14380,14380,14380,0
20241029,210000,7357773920,14380,14380,14380,14380,0
20241029,205900,7357773920,14380,14380,14380,14380,0
20241029,205800,7357773920,14380,14380,14380,14380,0
20241029,205700,7357773920,14380,14380,14380,14380,0
20241029,205600,7357773920,14380,14380,14380,14380,0
20241029,205500,7357773920,14380,14380,14380,14380,0
20241029,205400,7357773920,14380,14380,14380,14380,4885
20241029,205300,7357773920,14380,14380,14380,14380,0
20241029,205200,7357773920,14380,14380,14380,14380,0
20241029,205100,7357773920,14380,14380,14380,14380,0
20241029,205000,7357773920,14380,14380,14380,14380,0
20241029,204900,7357773920,14380,14380,14380,14380,0
20241029,204800,7357773920,14380,14380,14380,14380,0
20241029,204700,7357773920,14380,14380,14380,14380,0
20241029,204600,7357773920,14380,14380,14380,14380,0
20241029,204500,7357773920,14380,14380,14380,14380,0
20241029,204400,7357773920,14380,14380,14380,14380,0
20241029,204300,7357773920,14380,14380,14380,14380,0
20241029,204200,7357773920,14380,14380,14380,14380,0
20241029,204100,7357773920,14380,14380,14380,14380,0
20241029,204000,7357773920,14380,14380,14380,14380,0
20241029,203900,7357773920,14380,14380,14380,14380,0
20241029,203800,7357773920,14380,14380,14380,14380,0
20241029,203700,7357773920,14380,14380,14380,14380,0
20241029,203600,7357773920,14380,14380,14380,14380,0
20241029,203500,7357773920,14380,14380,14380,14380,0
20241029,203400,7357773920,14380,14380,14380,14380,0
20241029,203300,7357773920,14380,14380,14380,14380,0
20241029,203200,7357773920,14380,14380,14380,14380,0
20241029,203100,7357773920,14380,14380,14380,14380,0
20241029,203000,7357773920,14380,14380,14380,14380,0
20241029,202900,7357773920,14380,14380,14380,14380,0
20241029,202800,7357773920,14380,14380,14380,14380,0
20241029,202700,7357773920,14380,14380,14380,14380,0
20241029,202600,7357773920,14380,14380,14380,14380,0
20241029,202500,7357773920,14380,14380,14380,14380,0
20241029,202400,7357773920,14380,14380,14380,14380,4885
20241029,202300,7357773920,14380,14380,14380,14380,0
20241029,202200,7357773920,14380,14380,14380,14380,0
20241029,202100,7357773920,14380,14380,14380,14380,0
20241029,202000,7357773920,14380,14380,14380,14380,0
20241029,201900,7357773920,14380,14380,14380,14380,0
20241029,201800,7357773920,14380,14380,14380,14380,0
20241029,201700,7357773920,14380,14380,14380,14380,0
20241029,201600,7357773920,14380,14380,14380,14380,0
20241029,201500,7357773920,14380,14380,14380,14380,0
20241029,201400,7357773920,14380,14380,14380,14380,0
20241029,201300,7357773920,14380,14380,14380,14380,0
20241029,201200,7357773920,14380,14380,14380,14380,0
20241029,201100,7357773920,14380,14380,14380,14380,0
20241029,201000,7357773920,14380,14380,14380,14380,0
20241029,200900,7357773920,14380,14380,14380,14380,0
20241029,200800,7357773920,14380,14380,14380,14380,0
20241029,200700,7357773920,14380,14380,14380,14380,0
20241029,200600,7357773920,14380,14380,14380,14380,0
20241029,200500,7357773920,14380,14380,14380,14380,0
20241029,200400,7357773920,14380,14380,14380,14380,0
20241029,200300,7357773920,14380,14380,14380,14380,0
20241029,200200,7357773920,14380,14380,14380,14380,0
20241029,200100,7357773920,14380,14380,14380,14380,0
20241029,200000,7357773920,14380,14380,14380,14380,0
20241029,195900,7357773920,14380,14380,14380,14380,0
20241029,195800,7357773920,14380,14380,14380,14380,0
20241029,195700,7357773920,14380,14380,14380,14380,0
20241029,195600,7357773920,14380,14380,14380,14380,0
20241029,195500,7357773920,14380,14380,14380,14380,0
20241029,195400,7357773920,14380,14380,14380,14380,4885
20241029,195300,7357773920,14380,14380,14380,14380,0
20241029,195200,7357773920,14380,14380,14380,14380,0
20241029,195100,7357773920,14380,14380,14380,14380,0
20241029,195000,7357773920,14380,14380,14380,14380,0
20241029,194900,7357773920,14380,14380,14380,14380,0
20241029,194800,7357773920,14380,14380,14380,14380,0
20241029,194700,7357773920,14380,14380,14380,14380,0
20241029,194600,7357773920,14380,14380,14380,14380,0
20241029,194500,7357773920,14380,14380,14380,14380,0
20241029,194400,7357773920,14380,14380,14380,14380,0
20241029,194300,7357773920,14380,14380,14380,14380,0
20241029,194200,7357773920,14380,14380,14380,14380,0
20241029,194100,7357773920,14380,14380,14380,14380,0
20241029,194000,7357773920,14380,14380,14380,14380,0
20241029,193900,7357773920,14380,14380,14380,14380,0
20241029,193800,7357773920,14380,14380,14380,14380,0
20241029,193700,7357773920,14380,14380,14380,14380,0
20241029,193600,7357773920,14380,14380,14380,14380,0
20241029,193500,7357773920,14380,14380,14380,14380,0
20241029,193400,7357773920,14380,14380,14380,14380,0
20241029,193300,7357773920,14380,14380,14380,14380,0
20241029,193200,7357773920,14380,14380,14380,14380,0
20241029,193100,7357773920,14380,14380,14380,14380,0
20241029,193000,7357773920,14380,14380,14380,14380,0
20241029,192900,7357773920,14380,14380,14380,14380,0
20241029,192800,7357773920,14380,14380,14380,14380,0
20241029,192700,7357773920,14380,14380,14380,14380,0
20241029,192600,7357773920,14380,14380,14380,14380,0
20241029,192500,7357773920,14380,14380,14380,14380,0
20241029,192400,7357773920,14380,14380,14380,14380,4885
20241029,192300,7357773920,14380,14380,14380,14380,0
20241029,192200,7357773920,14380,14380,14380,14380,0
20241029,192100,7357773920,14380,14380,14380,14380,0
20241029,192000,7357773920,14380,14380,14380,14380,0
20241029,191900,7357773920,14380,14380,14380,14380,0
20241029,191800,7357773920,14380,14380,14380,14380,0
20241029,191700,7357773920,14380,14380,14380,14380,0
20241029,191600,7357773920,14380,14380,14380,14380,0
20241029,191500,7357773920,14380,14380,14380,14380,0
20241029,191400,7357773920,14380,14380,14380,14380,0
20241029,191300,7357773920,14380,14380,14380,14380,0
20241029,191200,7357773920,14380,14380,14380,14380,0
20241029,191100,7357773920,14380,14380,14380,14380,0
20241029,191000,7357773920,14380,14380,14380,14380,0
20241029,190900,7357773920,14380,14380,14380,14380,0
20241029,190800,7357773920,14380,14380,14380,14380,0
20241029,190700,7357773920,14380,14380,14380,14380,0
20241029,190600,7357773920,14380,14380,14380,14380,0
20241029,190500,7357773920,14380,14380,14380,14380,0
20241029,190400,7357773920,14380,14380,14380,14380,0
20241029,190300,7357773920,14380,14380,14380,14380,0
20241029,190200,7357773920,14380,14380,14380,14380,0
20241029,190100,7357773920,14380,14380,14380,14380,0
20241029,190000,7357773920,14380,14380,14380,14380,0
20241029,185900,7357773920,14380,14380,14380,14380,0
20241029,185800,7357773920,14380,14380,14380,14380,0
20241029,185700,7357773920,14380,14380,14380,14380,0
20241029,185600,7357773920,14380,14380,14380,14380,0
20241029,185500,7357773920,14380,14380,14380,14380,0
20241029,185400,7357773920,14380,14380,14380,14380,4885
20241029,185300,7357773920,14380,14380,14380,14380,0
20241029,185200,7357773920,14380,14380,14380,14380,0
20241029,185100,7357773920,14380,14380,14380,14380,0
20241029,185000,7357773920,14380,14380,14380,14380,0
20241029,184900,7357773920,14380,14380,14380,14380,0
20241029,184800,7357773920,14380,14380,14380,14380,0
20241029,184700,7357773920,14380,14380,14380,14380,0
20241029,184600,7357773920,14380,14380,14380,14380,0
20241029,184500,7357773920,14380,14380,14380,14380,0
20241029,184400,7357773920,14380,14380,14380,14380,0
20241029,184300,7357773920,14380,14380,14380,14380,0
20241029,184200,7357773920,14380,14380,14380,14380,0
20241029,184100,7357773920,14380,14380,14380,14380,0
20241029,184000,7357773920,14380,14380,14380,14380,0
20241029,183900,7357773920,14380,14380,14380,14380,0
20241029,183800,7357773920,14380,14380,14380,14380,0
20241029,183700,7357773920,14380,14380,14380,14380,0
20241029,183600,7357773920,14380,14380,14380,14380,0
20241029,183500,7357773920,14380,14380,14380,14380,0
20241029,183400,7357773920,14380,14380,14380,14380,0
20241029,183300,7357773920,14380,14380,14380,14380,0
20241029,183200,7357773920,14380,14380,14380,14380,0
20241029,183100,7357773920,14380,14380,14380,14380,0
20241029,183000,7357773920,14380,14380,14380,14380,0
20241029,182900,7357773920,14380,14380,14380,14380,0
20241029,182800,7357773920,14380,14380,14380,14380,0
20241029,182700,7357773920,14380,14380,14380,14380,0
20241029,182600,7357773920,14380,14380,14380,14380,0
20241029,182500,7357773920,14380,14380,14380,14380,0
20241029,182400,7357773920,14380,14380,14380,14380,4885
20241029,182300,7357773920,14380,14380,14380,14380,0
20241029,182200,7357773920,14380,14380,14380,14380,0
20241029,182100,7357773920,14380,14380,14380,14380,0
20241029,182000,7357773920,14380,14380,14380,14380,0
20241029,181900,7357773920,14380,14380,14380,14380,0
20241029,181800,7357773920,14380,14380,14380,14380,0
20241029,181700,7357773920,14380,14380,14380,14380,0
20241029,181600,7357773920,14380,14380,14380,14380,0
20241029,181500,7357773920,14380,14380,14380,14380,0
20241029,181400,7357773920,14380,14380,14380,14380,0
20241029,181300,7357773920,14380,14380,14380,14380,0
20241029,181200,7357773920,14380,14380,14380,14380,0
20241029,181100,7357773920,14380,14380,14380,14380,0
20241029,181000,7357773920,14380,14380,14380,14380,0
20241029,180900,7357773920,14380,14380,14380,14380,0
20241029,180800,7357773920,14380,14380,14380,14380,0
20241029,180700,7357773920,14380,14380,14380,14380,0
20241029,180600,7357773920,14380,14380,14380,14380,0
20241029,180500,7357773920,14380,14380,14380,14380,0
20241029,180400,7357773920,14380,14380,14380,14380,0
20241029,180300,7357773920,14380,14380,14380,14380,0
20241029,180200,7357773920,14380,14380,14380,14380,0
20241029,180100,7357773920,14380,14380,14380,14380,0
20241029,180000,7357773920,14380,14380,14380,14380,0
20241029,175900,7357773920,14380,14380,14380,14380,0
20241029,175800,7357773920,14380,14380,14380,14380,0
20241029,175700,7357773920,14380,14380,14380,14380,0
20241029,175600,7357773920,14380,14380,14380,14380,0
20241029,175500,7357773920,14380,14380,14380,14380,0
20241029,175400,7357773920,14380,14380,14380,14380,4885
20241029,175300,7357773920,14380,14380,14380,14380,0
20241029,175200,7357773920,14380,14380,14380,14380,0
20241029,175100,7357773920,14380,14380,14380,14380,0
20241029,175000,7357773920,14380,14380,14380,14380,0
20241029,174900,7357773920,14380,14380,14380,14380,0
20241029,174800,7357773920,14380,14380,14380,14380,0
20241029,174700,7357773920,14380,14380,14380,14380,0
20241029,174600,7357773920,14380,14380,14380,14380,0
20241029,174500,7357773920,14380,14380,14380,14380,0
20241029,174400,7357773920,14380,14380,14380,14380,0
20241029,174300,7357773920,14380,14380,14380,14380,0
20241029,174200,7357773920,14380,14380,14380,14380,0
20241029,174100,7357773920,14380,14380,14380,14380,0
20241029,174000,7357773920,14380,14380,14380,14380,0
20241029,173900,7357773920,14380,14380,14380,14380,0
20241029,173800,7357773920,14380,14380,14380,14380,0
20241029,173700,7357773920,14380,14380,14380,14380,0
20241029,173600,7357773920,14380,14380,14380,14380,0
20241029,173500,7357773920,14380,14380,14380,14380,0
20241029,173400,7357773920,14380,14380,14380,14380,0
20241029,173300,7357773920,14380,14380,14380,14380,0
20241029,173200,7357773920,14380,14380,14380,14380,0
20241029,173100,7357773920,14380,14380,14380,14380,0
20241029,173000,7357773920,14380,14380,14380,14380,0
20241029,172900,7357773920,14380,14380,14380,14380,0
20241029,172800,7357773920,14380,14380,14380,14380,0
20241029,172700,7357773920,14380,14380,14380,14380,0
20241029,172600,7357773920,14380,14380,14380,14380,0
20241029,172500,7357773920,14380,14380,14380,14380,0
20241029,172400,7357773920,14380,14380,14380,14380,4885
20241029,172300,7357773920,14380,14380,14380,14380,0
20241029,172200,7357773920,14380,14380,14380,14380,0
20241029,172100,7357773920,14380,14380,14380,14380,0
20241029,172000,7357773920,14380,14380,14380,14380,0
20241029,171900,7357773920,14380,14380,14380,14380,0
20241029,171800,7357773920,14380,14380,14380,14380,0
20241029,171700,7357773920,14380,14380,14380,14380,0
20241029,171600,7357773920,14380,14380,14380,14380,0
20241029,171500,7357773920,14380,14380,14380,14380,0
20241029,171400,7357773920,14380,14380,14380,14380,0
20241029,171300,7357773920,14380,14380,14380,14380,0
20241029,171200,7357773920,14380,14380,14380,14380,0
20241029,171100,7357773920,14380,14380,14380,14380,0
20241029,171000,7357773920,14380,14380,14380,14380,0
20241029,170900,7357773920,14380,14380,14380,14380,0
20241029,170800,7357773920,14380,14380,14380,14380,0
20241029,170700,7357773920,14380,14380,14380,14380,0
20241029,170600,7357773920,14380,14380,14380,14380,0
20241029,170500,7357773920,14380,14380,14380,14380,0
20241029,170400,7357773920,14380,14380,14380,14380,0
20241029,170300,7357773920,14380,14380,14380,14380,0
20241029,170200,7357773920,14380,14380,14380,14380,0
20241029,170100,7357773920,14380,14380,14380,14380,0
20241029,170000,7357773920,14380,14380,14380,14380,0
20241029,165900,7357773920,14380,14380,14380,14380,0
20241029,165800,7357773920,14380,14380,14380,14380,0
20241029,165700,7357773920,14380,14380,14380,14380,0
20241029,165600,7357773920,14380,14380,14380,14380,0
20241029,165500,7357773920,14380,14380,14380,14380,0
20241029,165400,7357773920,14380,14380,14380,14380,4885
20241029,165300,7357773920,14380,14380,14380,14380,0
20241029,165200,7357773920,14380,14380,14380,14380,0
20241029,165100,7357773920,14380,14380,14380,14380,0
20241029,165000,7357773920,14380,14380,14380,14380,0
20241029,164900,7357773920,14380,14380,14380,14380,0
20241029,164800,7357773920,14380,14380,14380,14380,0
20241029,164700,7357773920,14380,14380,14380,14380,0
20241029,164600,7357773920,14380,14380,14380,14380,0
20241029,164500,7357773920,14380,14380,14380,14380,0
20241029,164400,7357773920,14380,14380,14380,14380,0
20241029,164300,7357773920,14380,14380,14380,14380,0
20241029,164200,7357773920,14380,14380,14380,14380,0
20241029,164100,7357773920,14380,14380,14380,14380,0
20241029,164000,7357773920,14380,14380,14380,14380,0
20241029,163900,7357773920,14380,14380,14380,14380,0
20241029,163800,7357773920,14380,14380,14380,14380,0
20241029,163700,7357773920,14380,14380,14380,14380,0
20241029,163600,7357773920,14380,14380,14380,14380,0
20241029,163500,7357773920,14380,14380,14380,14380,0
20241029,163400,7357773920,14380,14380,14380,14380,0
20241029,163300,7357773920,14380,14380,14380,14380,0
20241029,163200,7357773920,14380,14380,14380,14380,0
20241029,163100,7357773920,14380,14380,14380,14380,0
20241029,163000,7357773920,14380,14380,14380,14380,0
20241029,162900,7357773920,14380,14380,14380,14380,0
20241029,162800,7357773920,14380,14380,14380,14380,0
20241029,162700,7357773920,14380,14380,14380,14380,0
20241029,162600,7357773920,14380,14380,14380,14380,0
20241029,162500,7357773920,14380,14380,14380,14380,0
20241029,162400,7357773920,14380,14380,14380,14380,4885
20241029,162300,7357773920,14380,14380,14380,14380,0
20241029,162200,7357773920,14380,14380,14380,14380,0
20241029,162100,7357773920,14380,14380,14380,14380,0
20241029,162000,7357773920,14380,14380,14380,14380,0
20241029,161900,7357773920,14380,14380,14380,14380,0
20241029,161800,7357773920,14380,14380,14380,14380,0
20241029,161700,7357773920,14380,14380,14380,14380,0
20241029,161600,7357773920,14380,14380,14380,14380,0
20241029,161500,7357773920,14380,14380,14380,14380,0
20241029,161400,7357773920,14380,14380,14380,14380,0
20241029,161300,7357773920,14380,14380,14380,14380,0
20241029,161200,7357773920,14380,14380,14380,14380,0
20241029,161100,7357773920,14380,14380,14380,14380,0
20241029,161000,7357773920,14380,14380,14380,14380,0
20241029,160900,7357773920,14380,14380,14380,14380,0
20241029,160800,7357773920,14380,14380,14380,14380,0
20241029,160700,7357773920,14380,14380,14380,14380,0
20241029,160600,7357773920,14380,14380,14380,14380,0
20241029,160500,7357773920,14380,14380,14380,14380,0
20241029,160400,7357773920,14380,14380,14380,14380,0
20241029,160300,7357773920,14380,14380,14380,14380,0
20241029,160200,7357773920,14380,14380,14380,14380,0
20241029,160100,7357773920,14380,14380,14380,14380,0
20241029,160000,7357773920,14380,14380,14380,14380,0
20241029,155900,7357773920,14380,14380,14380,14380,0
20241029,155800,7357773920,14380,14380,14380,14380,0
20241029,155700,7357773920,14380,14380,14380,14380,0
20241029,155600,7357773920,14380,14380,14380,14380,0
20241029,155500,7357773920,14380,14380,14380,14380,0
20241029,155400,7357773920,14380,14380,14380,14380,4885
20241029,155300,7357773920,14380,14380,14380,14380,0
20241029,155200,7357773920,14380,14380,14380,14380,0
20241029,155100,7357773920,14380,14380,14380,14380,0
20241029,155000,7357773920,14380,14380,14380,14380,0
20241029,154900,7357773920,14380,14380,14380,14380,0
20241029,154800,7357773920,14380,14380,14380,14380,0
20241029,154700,7357773920,14380,14380,14380,14380,0
20241029,154600,7357773920,14380,14380,14380,14380,0
20241029,154500,7357773920,14380,14380,14380,14380,0
20241029,154400,7357773920,14380,14380,14380,14380,0
20241029,154300,7357773920,14380,14380,14380,14380,0
20241029,154200,7357773920,14380,14380,14380,14380,0
20241029,154100,7357773920,14380,14380,14380,14380,0
20241029,154000,7357773920,14380,14380,14380,14380,0
20241029,153900,7357773920,14380,14380,14380,14380,0
20241029,153800,7357773920,14380,14380,14380,14380,0
20241029,153700,7357773920,14380,14380,14380,14380,0
20241029,153600,7357773920,14380,14380,14380,14380,0
20241029,153500,7357773920,14380,14380,14380,14380,0
20241029,153400,7357773920,14380,14380,14380,14380,0
20241029,153300,7357773920,14380,14380,14380,14380,0
20241029,153200,7357773920,14380,14380,14380,14380,0
20241029,153100,7357773920,14380,14380,14380,14380,0
20241029,153000,7357773920,14380,14380,14380,14380,4885
20241029,152900,7287527620,14360,14360,14360,14360,0
20241029,152800,7287527620,14360,14360,14360,14360,0
20241029,152700,7287527620,14360,14360,14360,14360,0
20241029,152600,7287527620,14360,14360,14360,14360,0
20241029,152500,7287527620,14360,14360,14360,14360,0
20241029,152400,7287527620,14360,14360,14360,14360,0
20241029,152300,7287527620,14360,14360,14360,14360,0
20241029,152200,7287527620,14360,14360,14360,14360,0
20241029,152100,7287527620,14360,14360,14360,14360,0
20241029,152000,7287527620,14360,14360,14360,14360,0
20241029,151900,7287527620,14360,14340,14360,14330,383
20241029,151800,7282032300,14330,14330,14360,14320,746
20241029,151700,7271340250,14330,14340,14340,14300,3974
20241029,151600,7214448530,14340,14380,14380,14330,1649
20241029,151500,7190774450,14380,14360,14380,14360,1156
20241029,151400,7174166160,14370,14370,14370,14360,702
20241029,151300,7164079600,14360,14360,14380,14350,1025
20241029,151200,7149356680,14350,14350,14360,14350,726
20241029,151100,7138934190,14350,14350,14360,14350,566
20241029,151000,7130811760,14360,14390,14390,14360,2500
20241029,150900,7094881310,14390,14370,14390,14370,1318
20241029,150800,7075923290,14370,14370,14380,14360,383
20241029,150700,7070418180,14370,14360,14390,14360,540
20241029,150600,7062657110,14360,14380,14380,14360,1826
20241029,150500,7036417200,14370,14390,14390,14370,560
20241029,150400,7028361560,14380,14350,14380,14330,2915
20241029,150300,6986528630,14350,14320,14350,14320,1310
20241029,150200,6967757240,14330,14360,14370,14330,1083
20241029,150100,6952214820,14370,14380,14400,14360,2317
20241029,150000,6918904260,14390,14400,14400,14390,1030
20241029,145900,6904074280,14400,14400,14410,14380,1924
20241029,145800,6876379640,14400,14410,14420,14400,4808
20241029,145700,6807101860,14400,14390,14410,14380,3734
20241029,145600,6753352350,14380,14370,14410,14370,6306
20241029,145500,6662645260,14360,14370,14370,14330,989
20241029,145400,6648449790,14370,14300,14370,14300,4544
20241029,145300,6583330280,14300,14290,14310,14290,1916
20241029,145200,6555924010,14290,14310,14310,14280,2733
20241029,145100,6516865290,14310,14310,14320,14300,2282
20241029,145000,6484215030,14310,14270,14320,14270,4726
20241029,144900,6416724840,14270,14290,14290,14240,3385
20241029,144800,6368461840,14290,14270,14350,14250,3438
20241029,144700,6319281810,14290,14250,14290,14230,7204
20241029,144600,6216508120,14250,14210,14250,14210,3213
20241029,144500,6170769760,14210,14230,14280,14210,7452
20241029,144400,6064580470,14220,14170,14220,14170,730
20241029,144300,6054211540,14170,14180,14200,14150,1366
20241029,144200,6034835960,14200,14210,14210,14200,4332
20241029,144100,5973305190,14210,14160,14310,14160,7764
20241029,144000,5862695050,14160,14130,14220,14130,4053
20241029,143900,5805245000,14130,14080,14140,14060,1767
20241029,143800,5780337240,14080,14080,14080,14070,1634
20241029,143700,5757337720,14070,14060,14080,14060,999
20241029,143600,5743285550,14030,14030,14070,14030,1722
20241029,143500,5719087380,14040,14030,14040,14010,495
20241029,143400,5712145700,14010,14030,14030,14010,704
20241029,143300,5702273120,14030,14030,14040,14000,994
20241029,143200,5688330950,14030,14030,14040,14020,554
20241029,143100,5680555840,14040,13980,14040,13970,2222
20241029,143000,5649434670,13960,13960,13980,13950,867
20241029,142900,5637322130,13980,13970,13980,13940,1094
20241029,142800,5622036790,13970,13940,13970,13940,180
20241029,142700,5619527380,13960,13980,13980,13940,761
20241029,142600,5608902480,13980,13910,13980,13910,992
20241029,142500,5595059750,13910,13900,13960,13900,993
20241029,142400,5581243370,13910,13870,13910,13870,897
20241029,142300,5568785520,13880,13860,13890,13860,1159
20241029,142200,5552691160,13870,13880,13880,13860,588
20241029,142100,5544535240,13880,13870,13880,13860,1115
20241029,142000,5529070090,13870,13880,13890,13870,1147
20241029,141900,5513154620,13880,13890,13890,13880,474
20241029,141800,5506575410,13880,13880,13880,13880,467
20241029,141700,5500093450,13880,13900,13900,13880,713
20241029,141600,5490186920,13890,13870,13890,13870,408
20241029,141500,5484523040,13870,13880,13890,13870,565
20241029,141400,5476682250,13880,13900,13900,13880,316
20241029,141300,5472293150,13900,13900,13910,13880,1185
20241029,141200,5455825820,13890,13870,13890,13850,1994
20241029,141100,5428156940,13870,13850,13870,13830,886
20241029,141000,5415882810,13850,13850,13850,13850,322
20241029,140900,5411423110,13860,13850,13860,13830,2205
20241029,140800,5380886150,13850,13850,13860,13850,97
20241029,140700,5379542690,13850,13850,13850,13850,492
20241029,140600,5372728490,13850,13860,13860,13850,407
20241029,140500,5367090620,13870,13860,13870,13850,334
20241029,140400,5362460180,13850,13850,13850,13830,3029
20241029,140300,5320556320,13860,13890,13890,13850,416
20241029,140200,5314785230,13880,13880,13890,13880,566
20241029,140100,5306929140,13880,13870,13880,13870,417
20241029,140000,5301145210,13850,13870,13870,13840,816
20241029,135900,5289837800,13870,13840,13870,13840,875
20241029,135800,5277714730,13830,13850,13860,13830,31
20241029,135700,5277285470,13850,13850,13860,13850,648
20241029,135600,5268309290,13860,13870,13870,13850,304
20241029,135500,5264095790,13870,13840,13870,13840,1255
20241029,135400,5246711880,13850,13820,13850,13820,710
20241029,135300,5236889530,13830,13830,13840,13810,1189
20241029,135200,5220452380,13820,13840,13840,13820,117
20241029,135100,5218834940,13840,13820,13840,13820,754
20241029,135000,5208414600,13830,13830,13830,13810,1587
20241029,134900,5186485840,13830,13830,13840,13820,1906
20241029,134800,5160141580,13830,13840,13840,13830,814
20241029,134700,5148882970,13840,13850,13850,13830,1582
20241029,134600,5126991770,13860,13870,13870,13850,579
20241029,134500,5118970900,13860,13870,13870,13860,565
20241029,134400,5111139590,13860,13870,13870,13850,1562
20241029,134300,5089492350,13850,13850,13870,13850,765
20241029,134200,5078890130,13850,13870,13870,13850,817
20241029,134100,5067565480,13870,13870,13870,13870,5
20241029,134000,5067496130,13860,13860,13860,13860,604
20241029,133900,5059124690,13860,13910,13910,13860,1432
20241029,133800,5039276540,13850,13890,13910,13850,9271
20241029,133700,4910759370,13900,13900,13910,13890,624
20241029,133600,4902085890,13900,13910,13910,13900,467
20241029,133500,4895592310,13920,13920,13930,13910,810
20241029,133400,4884317230,13930,13930,13930,13920,527
20241029,133300,4876980780,13930,13920,13930,13920,195
20241029,133200,4874266320,13920,13930,13930,13920,747
20241029,133100,4863862760,13940,13960,13960,13940,145
20241029,133000,4861841380,13960,13950,13960,13930,748
20241029,132900,4851409820,13950,13950,13950,13950,616
20241029,132800,4842816620,13960,13980,13980,13960,524
20241029,132700,4835495140,13970,13950,13970,13950,710
20241029,132600,4825576600,13950,13970,13970,13950,859
20241029,132500,4813587410,13970,13990,13990,13970,119
20241029,132400,4811922710,13990,13970,14000,13960,341
20241029,132300,4807156180,13970,13970,13970,13950,372
20241029,132200,4801960990,13990,13930,13990,13930,2748
20241029,132100,4763607040,13930,13930,13940,13930,766
20241029,132000,4752936560,13950,13930,13950,13930,14
20241029,131900,4752741400,13930,13940,13950,13930,1134
20241029,131800,4736935230,13940,13940,13940,13930,189
20241029,131700,4734302330,13940,13950,13950,13930,456
20241029,131600,4727945520,13950,13930,13950,13920,641
20241029,131500,4719013300,13930,13940,13940,13930,857
20241029,131400,4707070450,13940,13940,13940,13940,5
20241029,131300,4707000750,13940,13940,14000,13940,3228
20241029,131200,4661930390,13940,13950,13960,13940,2303
20241029,131100,4629785570,13960,13920,13960,13920,2888
20241029,131000,4589537920,13920,13890,13920,13890,1842
20241029,130900,4563919620,13850,13850,13900,13850,3390
20241029,130800,4516906100,13850,13860,13860,13850,210
20241029,130700,4513996700,13860,13870,13880,13860,842
20241029,130600,4502318730,13870,13870,13880,13860,210
20241029,130500,4499405490,13870,13860,13880,13860,588
20241029,130400,4491247530,13870,13880,13880,13860,680
20241029,130300,4481818730,13890,13890,13890,13890,677
20241029,130200,4472415200,13900,13900,13900,13890,136
20241029,130100,4470524850,13900,13900,13900,13890,1658
20241029,130000,4447480260,13910,13910,13920,13910,631
20241029,125900,4438703020,13920,13910,13920,13910,10
20241029,125800,4438563910,13910,13920,13930,13910,386
20241029,125700,4433189830,13920,13940,13940,13920,121
20241029,125600,4431504270,13940,13930,13950,13930,2037
20241029,125500,4403110690,13940,13930,13940,13920,569
20241029,125400,4395183490,13920,13940,13940,13920,458
20241029,125300,4388805160,13940,13890,13940,13880,1272
20241029,125200,4371090750,13930,13880,13930,13870,3088
20241029,125100,4328177370,13880,13880,13880,13870,611
20241029,125000,4319697790,13870,13860,13870,13850,1010
20241029,124900,4305701100,13860,13860,13870,13860,639
20241029,124800,4296840620,13860,13870,13870,13860,209
20241029,124700,4293943800,13880,13860,13890,13860,1533
20241029,124600,4272666690,13860,13890,13890,13850,2729
20241029,124500,4234836310,13890,13880,13890,13870,2085
20241029,124400,4205907780,13880,13880,13900,13870,3073
20241029,124300,4163257930,13880,13880,13900,13880,777
20241029,124200,4152468210,13880,13880,13880,13880,450
20241029,124100,4146222210,13880,13880,13900,13880,219
20241029,124000,4143181490,13880,13900,13900,13880,2193
20241029,123900,4112735630,13900,13890,13900,13890,331
20241029,123800,4108137100,13900,13900,13900,13880,1786
20241029,123700,4083318310,13890,13920,13920,13880,13322
20241029,123600,3898081020,13930,13930,13930,13930,1471
20241029,123500,3877589990,13940,13940,13940,13930,2974
20241029,123400,3836159730,13940,13940,13940,13940,232
20241029,123300,3832925650,13940,13940,13950,13940,173
20241029,123200,3830513930,13940,13950,13950,13940,61
20241029,123100,3829663480,13940,13950,13950,13940,598
20241029,123000,3821326480,13950,13950,13950,13950,197
20241029,122900,3818578330,13950,13950,13950,13950,1021
20241029,122800,3804335380,13950,13950,13950,13940,1200
20241029,122700,3787596390,13960,13950,13960,13940,894
20241029,122600,3775125910,13950,13950,13950,13940,168
20241029,122500,3772783770,13950,13950,13950,13940,381
20241029,122400,3767468960,13950,13960,13960,13950,46
20241029,122300,3766826960,13960,13940,13960,13940,572
20241029,122200,3758849400,13950,13960,13960,13940,2684
20241029,122100,3721406260,13960,13970,13980,13960,1408
20241029,122000,3701748270,13980,13970,13980,13970,379
20241029,121900,3696453630,13980,13970,13980,13970,176
20241029,121800,3693994610,13970,13970,13980,13960,774
20241029,121700,3683181640,13970,13970,13970,13960,13
20241029,121600,3683000120,13970,13970,13970,13960,221
20241029,121500,3679912810,13980,13950,13980,13950,757
20241029,121400,3669342500,13950,13960,13970,13950,804
20241029,121300,3658116630,13960,13960,13960,13960,61
20241029,121200,3657265070,13960,13960,13960,13960,152
20241029,121100,3655143150,13960,13970,13970,13960,810
20241029,121000,3643831550,13970,13970,13970,13970,43
20241029,120900,3643230840,13980,13980,13980,13970,643
20241029,120800,3634245700,13980,13990,13990,13980,537
20241029,120700,3626736480,14000,14000,14000,14000,605
20241029,120600,3618266480,14000,14000,14010,13990,148
20241029,120500,3616194910,14010,14000,14010,14000,244
20241029,120400,3612778250,14010,14020,14020,14010,197
20241029,120300,3610016910,14020,14020,14020,14020,17
20241029,120200,3609778570,14020,14020,14020,14010,958
20241029,120100,3596349000,14020,14010,14020,14010,794
20241029,120000,3585224390,14010,14010,14010,14010,55
20241029,115900,3584453840,14010,14010,14010,14000,359
20241029,115800,3579427190,14020,14020,14020,14020,244
20241029,115700,3576006310,14030,14030,14030,14030,327
20241029,115600,3571418500,14020,14030,14030,14010,179
20241029,115500,3568908620,14030,14010,14030,14010,781
20241029,115400,3557958150,14000,14020,14020,13990,760
20241029,115300,3547309670,13990,14010,14010,13990,512
20241029,115200,3540139790,14000,13980,14000,13980,309
20241029,115100,3535817770,14010,14000,14010,13990,719
20241029,115000,3525755310,14000,13990,14000,13990,618
20241029,114900,3517107320,13990,13980,13990,13980,585
20241029,114800,3508928900,13980,13980,13990,13980,193
20241029,114700,3506230370,13980,14000,14000,13980,112
20241029,114600,3504663620,14000,14000,14000,14000,86
20241029,114500,3503459620,14000,14000,14000,13990,418
20241029,114400,3497611720,14000,13990,14000,13980,599
20241029,114300,3489231750,13990,13990,14000,13990,572
20241029,114200,3481228970,14000,14000,14000,14000,234
20241029,114100,3477952970,14000,13990,14000,13990,64
20241029,114000,3477057110,14010,13990,14010,13990,946
20241029,113900,3463822370,14000,14000,14010,14000,1509
20241029,113800,3442696320,14000,14010,14010,14000,484
20241029,113700,3435915820,14010,14040,14040,14010,2545
20241029,113600,3400244720,14040,14070,14070,14040,1013
20241029,113500,3386012530,14080,14060,14090,14060,480
20241029,113400,3379256360,14080,14060,14080,14060,429
20241029,113300,3373224600,14070,14070,14080,14070,788
20241029,113200,3362132640,14080,14070,14080,14070,180
20241029,113100,3359599960,14050,14070,14070,14050,206
20241029,113000,3356701680,14070,14060,14070,14060,671
20241029,112900,3347267160,14060,14060,14060,14060,2
20241029,112800,3347239040,14060,14060,14090,14060,2711
20241029,112700,3309114390,14060,14050,14060,14050,516
20241029,112600,3301863360,14060,14080,14080,14060,459
20241029,112500,3295402640,14070,14060,14070,14060,126
20241029,112400,3293630940,14060,14060,14060,14060,451
20241029,112300,3287289880,14050,14080,14080,14050,520
20241029,112200,3279974250,14090,14080,14090,14060,761
20241029,112100,3269258610,14090,14080,14090,14080,179
20241029,112000,3266736720,14090,14080,14090,14060,396
20241029,111900,3261162160,14090,14110,14110,14090,532
20241029,111800,3253661820,14100,14090,14100,14080,340
20241029,111700,3248869760,14100,14110,14110,14100,285
20241029,111600,3244851160,14110,14120,14120,14100,289
20241029,111500,3240774820,14090,14120,14120,14090,356
20241029,111400,3235754120,14130,14080,14130,14070,2230
20241029,111300,3204293370,14080,14050,14080,14050,562
20241029,111200,3196393510,14050,14040,14060,14030,637
20241029,111100,3187444960,14030,14030,14030,14030,299
20241029,111000,3183249990,14000,14080,14090,14000,3294
20241029,110900,3137064170,14070,14080,14080,14070,975
20241029,110800,3123342350,14090,14090,14090,14090,426
20241029,110700,3117340010,14080,14060,14080,14060,947
20241029,110600,3104019620,14060,14040,14060,14040,1642
20241029,110500,3080948770,14030,14040,14060,14030,958
20241029,110400,3067504320,14030,14030,14060,14030,496
20241029,110300,3060542760,14040,14040,14040,14040,377
20241029,110200,3055249680,14040,14020,14040,14020,212
20241029,110100,3052274170,14070,14060,14070,14030,526
20241029,110000,3044882100,14050,14040,14050,14030,704
20241029,105900,3034992730,14030,14040,14050,14020,653
20241029,105800,3025827900,14030,14030,14030,14020,1008
20241029,105700,3011685680,14030,14030,14030,14000,846
20241029,105600,2999826220,14030,14050,14070,14030,1339
20241029,105500,2981008580,14060,14070,14070,14030,1315
20241029,105400,2962533330,14070,14070,14090,14070,401
20241029,105300,2956891030,14060,14090,14090,14060,1198
20241029,105200,2940029800,14100,14090,14100,14090,1848
20241029,105100,2913973100,14090,14080,14090,14070,752
20241029,105000,2903388380,14090,14090,14090,14090,760
20241029,104900,2892679980,14090,14070,14090,14070,157
20241029,104800,2890468470,14070,14070,14110,14070,780
20241029,104700,2879486500,14090,14050,14120,14050,440
20241029,104600,2873284330,14100,14120,14130,14100,927
20241029,104500,2860200830,14130,14100,14130,14100,554
20241029,104400,2852385280,14100,14150,14150,14050,2535
20241029,104300,2816751420,14150,14040,14150,14030,3793
20241029,104200,2763264520,14040,14010,14050,14010,1270
20241029,104100,2745450740,14010,14040,14040,14010,1085
20241029,104000,2730244170,14040,13990,14040,13990,833
20241029,103900,2718572220,13990,14010,14010,13950,259
20241029,103800,2714949980,13940,14000,14000,13940,1094
20241029,103700,2699660360,14020,13970,14030,13970,2208
20241029,103600,2668751210,13980,13930,13980,13930,413
20241029,103500,2662985670,13960,13940,13960,13940,991
20241029,103400,2649162490,13940,13950,13960,13940,665
20241029,103300,2639885880,13950,13950,13950,13940,987
20241029,103200,2626120030,13950,13940,13960,13940,1299
20241029,103100,2607998030,13950,13940,13950,13940,569
20241029,103000,2600066120,13950,13950,13960,13950,1033
20241029,102900,2585655140,13950,13970,13980,13950,940
20241029,102800,2572524450,13970,13950,13970,13940,3331
20241029,102700,2526077410,13950,13970,13970,13950,555
20241029,102600,2518333650,13960,13940,13960,13940,2280
20241029,102500,2486522600,13930,13970,13970,13930,5977
20241029,102400,2403152730,13960,13980,13980,13960,2022
20241029,102300,2374908800,13980,14010,14020,13980,4293
20241029,102200,2314829900,14010,14000,14020,14000,480
20241029,102100,2308105990,14000,14010,14010,13990,511
20241029,102000,2300950420,14010,14010,14020,14000,1085
20241029,101900,2285751330,14010,14000,14010,14000,856
20241029,101800,2273763780,14000,14020,14020,14000,581
20241029,101700,2265625250,14020,14030,14030,14010,255
20241029,101600,2262047920,14040,14040,14040,14040,147
20241029,101500,2259984040,14040,14010,14040,14010,676
20241029,101400,2250504700,14010,14000,14010,14000,632
20241029,101300,2241655700,13990,14000,14000,13990,952
20241029,101200,2228333900,14010,14000,14010,14000,674
20241029,101100,2218894800,13980,13990,13990,13980,456
20241029,101000,2212517500,14000,14010,14010,13980,1054
20241029,100900,2197770400,14020,14010,14030,14010,429
20241029,100800,2191755920,14000,14030,14030,14000,219
20241029,100700,2188689770,14000,14020,14030,13980,8068
20241029,100600,2075807430,14020,14010,14030,14000,636
20241029,100500,2066894590,14010,14010,14030,13990,3092
20241029,100400,2023571130,14000,14030,14040,14000,933
20241029,100300,2010497440,14030,14080,14080,14030,3502
20241029,100200,1961325600,14040,14010,14050,14000,1014
20241029,100100,1947102770,13990,14000,14030,13990,3404
20241029,100000,1899455150,14030,13980,14030,13980,738
20241029,095900,1889129400,13980,14030,14030,13980,2892
20241029,095800,1848618860,14030,13990,14030,13990,3945
20241029,095700,1793399310,13990,13970,13990,13970,1137
20241029,095600,1777500810,13970,14010,14010,13950,5002
20241029,095500,1707621410,14020,14010,14030,14000,3166
20241029,095400,1663293290,14000,14040,14040,14000,930
20241029,095300,1650270820,14000,14050,14050,14000,2439
20241029,095200,1616112650,14020,14040,14050,13980,8470
20241029,095100,1497474140,14040,14100,14100,14040,4799
20241029,095000,1429992530,14100,14100,14120,14100,248
20241029,094900,1426494840,14080,14130,14140,14080,1452
20241029,094800,1406016310,14110,14140,14140,14100,738
20241029,094700,1395595120,14140,14140,14140,14110,214
20241029,094600,1392572310,14100,14110,14130,14100,4368
20241029,094500,1330903230,14110,14070,14110,14060,2240
20241029,094400,1299331460,14110,14100,14110,14060,1632
20241029,094300,1276349370,14100,14070,14100,14070,866
20241029,094200,1264146170,14080,14100,14100,14050,4076
20241029,094100,1206781330,14110,14110,14120,14060,1599
20241029,094000,1184219010,14110,14130,14130,14040,2247
20241029,093900,1152650520,14130,14140,14140,14050,13621
20241029,093800,961176340,14140,14120,14160,14120,228
20241029,093700,957952800,14120,14110,14160,14110,629
20241029,093600,949073610,14150,14140,14160,14100,670
20241029,093500,939600140,14140,14140,14140,14080,4970
20241029,093400,869507920,14140,14160,14170,14140,385
20241029,093300,864060400,14160,14160,14170,14160,847
20241029,093200,852064630,14150,14180,14190,14130,5086
20241029,093100,780048730,14180,14200,14240,14180,1345
20241029,093000,760954000,14200,14190,14240,14190,1801
20241029,092900,735363530,14190,14200,14220,14190,299
20241029,092800,731117740,14200,14210,14220,14190,1262
20241029,092700,713190900,14230,14210,14230,14210,1487
20241029,092600,692055980,14210,14190,14210,14170,1867
20241029,092500,665578070,14200,14280,14280,14200,2814
20241029,092400,625516110,14230,14300,14300,14220,2228
20241029,092300,593740190,14340,14290,14360,14290,717
20241029,092200,583479300,14290,14350,14350,14290,2495
20241029,092100,547766480,14360,14420,14420,14360,2620
20241029,092000,510022500,14410,14390,14420,14390,448
20241029,091900,503567050,14390,14390,14420,14390,1551
20241029,091800,481224840,14390,14390,14420,14390,1327
20241029,091700,462116880,14400,14420,14420,14390,914
20241029,091600,448950780,14420,14420,14440,14420,1351
20241029,091500,429461730,14340,14290,14400,14250,3089
20241029,091400,385060720,14290,14250,14330,14240,3227
20241029,091300,338960660,14290,14250,14290,14250,904
20241029,091200,326053350,14250,14260,14280,14240,609
20241029,091100,317377670,14280,14240,14280,14240,407
20241029,091000,311581850,14240,14290,14290,14230,365
20241029,090900,306380330,14300,14250,14300,14230,773
20241029,090800,295358390,14220,14230,14320,14210,1234
20241029,090700,277792050,14320,14360,14360,14230,4746
20241029,090600,210038880,14360,14310,14370,14260,3024
20241029,090500,166679410,14310,14250,14310,14240,3249
20241029,090400,120362190,14310,14240,14310,14240,404
20241029,090300,114592920,14240,14310,14340,14200,3024
20241029,090200,71498840,14360,14270,14360,14270,2068
20241029,090100,41913900,14270,14220,14310,14210,1290
20241029,090000,23552680,14220,14200,14320,14200,1649