KissMeData/394280/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213000,1091202830,12930,12930,12930,12930,1987
20241002,212900,1091202830,12930,12930,12930,12930,0
20241002,212800,1091202830,12930,12930,12930,12930,0
20241002,212700,1091202830,12930,12930,12930,12930,0
20241002,212600,1091202830,12930,12930,12930,12930,0
20241002,212500,1091202830,12930,12930,12930,12930,0
20241002,212400,1091202830,12930,12930,12930,12930,0
20241002,212300,1091202830,12930,12930,12930,12930,0
20241002,212200,1091202830,12930,12930,12930,12930,0
20241002,212100,1091202830,12930,12930,12930,12930,0
20241002,212000,1091202830,12930,12930,12930,12930,0
20241002,211900,1091202830,12930,12930,12930,12930,0
20241002,211800,1091202830,12930,12930,12930,12930,0
20241002,211700,1091202830,12930,12930,12930,12930,0
20241002,211600,1091202830,12930,12930,12930,12930,0
20241002,211500,1091202830,12930,12930,12930,12930,0
20241002,211400,1091202830,12930,12930,12930,12930,0
20241002,211300,1091202830,12930,12930,12930,12930,0
20241002,211200,1091202830,12930,12930,12930,12930,0
20241002,211100,1091202830,12930,12930,12930,12930,0
20241002,211000,1091202830,12930,12930,12930,12930,0
20241002,210900,1091202830,12930,12930,12930,12930,0
20241002,210800,1091202830,12930,12930,12930,12930,0
20241002,210700,1091202830,12930,12930,12930,12930,0
20241002,210600,1091202830,12930,12930,12930,12930,0
20241002,210500,1091202830,12930,12930,12930,12930,0
20241002,210400,1091202830,12930,12930,12930,12930,0
20241002,210300,1091202830,12930,12930,12930,12930,0
20241002,210200,1091202830,12930,12930,12930,12930,0
20241002,210100,1091202830,12930,12930,12930,12930,0
20241002,210000,1091202830,12930,12930,12930,12930,1987
20241002,205900,1091202830,12930,12930,12930,12930,0
20241002,205800,1091202830,12930,12930,12930,12930,0
20241002,205700,1091202830,12930,12930,12930,12930,0
20241002,205600,1091202830,12930,12930,12930,12930,0
20241002,205500,1091202830,12930,12930,12930,12930,0
20241002,205400,1091202830,12930,12930,12930,12930,0
20241002,205300,1091202830,12930,12930,12930,12930,0
20241002,205200,1091202830,12930,12930,12930,12930,0
20241002,205100,1091202830,12930,12930,12930,12930,0
20241002,205000,1091202830,12930,12930,12930,12930,0
20241002,204900,1091202830,12930,12930,12930,12930,0
20241002,204800,1091202830,12930,12930,12930,12930,0
20241002,204700,1091202830,12930,12930,12930,12930,0
20241002,204600,1091202830,12930,12930,12930,12930,0
20241002,204500,1091202830,12930,12930,12930,12930,0
20241002,204400,1091202830,12930,12930,12930,12930,0
20241002,204300,1091202830,12930,12930,12930,12930,0
20241002,204200,1091202830,12930,12930,12930,12930,0
20241002,204100,1091202830,12930,12930,12930,12930,0
20241002,204000,1091202830,12930,12930,12930,12930,0
20241002,203900,1091202830,12930,12930,12930,12930,0
20241002,203800,1091202830,12930,12930,12930,12930,0
20241002,203700,1091202830,12930,12930,12930,12930,0
20241002,203600,1091202830,12930,12930,12930,12930,0
20241002,203500,1091202830,12930,12930,12930,12930,0
20241002,203400,1091202830,12930,12930,12930,12930,0
20241002,203300,1091202830,12930,12930,12930,12930,0
20241002,203200,1091202830,12930,12930,12930,12930,0
20241002,203100,1091202830,12930,12930,12930,12930,0
20241002,203000,1091202830,12930,12930,12930,12930,1987
20241002,202900,1091202830,12930,12930,12930,12930,0
20241002,202800,1091202830,12930,12930,12930,12930,0
20241002,202700,1091202830,12930,12930,12930,12930,0
20241002,202600,1091202830,12930,12930,12930,12930,0
20241002,202500,1091202830,12930,12930,12930,12930,0
20241002,202400,1091202830,12930,12930,12930,12930,0
20241002,202300,1091202830,12930,12930,12930,12930,0
20241002,202200,1091202830,12930,12930,12930,12930,0
20241002,202100,1091202830,12930,12930,12930,12930,0
20241002,202000,1091202830,12930,12930,12930,12930,0
20241002,201900,1091202830,12930,12930,12930,12930,0
20241002,201800,1091202830,12930,12930,12930,12930,0
20241002,201700,1091202830,12930,12930,12930,12930,0
20241002,201600,1091202830,12930,12930,12930,12930,0
20241002,201500,1091202830,12930,12930,12930,12930,0
20241002,201400,1091202830,12930,12930,12930,12930,0
20241002,201300,1091202830,12930,12930,12930,12930,0
20241002,201200,1091202830,12930,12930,12930,12930,0
20241002,201100,1091202830,12930,12930,12930,12930,0
20241002,201000,1091202830,12930,12930,12930,12930,0
20241002,200900,1091202830,12930,12930,12930,12930,0
20241002,200800,1091202830,12930,12930,12930,12930,0
20241002,200700,1091202830,12930,12930,12930,12930,0
20241002,200600,1091202830,12930,12930,12930,12930,0
20241002,200500,1091202830,12930,12930,12930,12930,0
20241002,200400,1091202830,12930,12930,12930,12930,0
20241002,200300,1091202830,12930,12930,12930,12930,0
20241002,200200,1091202830,12930,12930,12930,12930,0
20241002,200100,1091202830,12930,12930,12930,12930,0
20241002,200000,1091202830,12930,12930,12930,12930,1987
20241002,195900,1091202830,12930,12930,12930,12930,0
20241002,195800,1091202830,12930,12930,12930,12930,0
20241002,195700,1091202830,12930,12930,12930,12930,0
20241002,195600,1091202830,12930,12930,12930,12930,0
20241002,195500,1091202830,12930,12930,12930,12930,0
20241002,195400,1091202830,12930,12930,12930,12930,0
20241002,195300,1091202830,12930,12930,12930,12930,0
20241002,195200,1091202830,12930,12930,12930,12930,0
20241002,195100,1091202830,12930,12930,12930,12930,0
20241002,195000,1091202830,12930,12930,12930,12930,0
20241002,194900,1091202830,12930,12930,12930,12930,0
20241002,194800,1091202830,12930,12930,12930,12930,0
20241002,194700,1091202830,12930,12930,12930,12930,0
20241002,194600,1091202830,12930,12930,12930,12930,0
20241002,194500,1091202830,12930,12930,12930,12930,0
20241002,194400,1091202830,12930,12930,12930,12930,0
20241002,194300,1091202830,12930,12930,12930,12930,0
20241002,194200,1091202830,12930,12930,12930,12930,0
20241002,194100,1091202830,12930,12930,12930,12930,0
20241002,194000,1091202830,12930,12930,12930,12930,0
20241002,193900,1091202830,12930,12930,12930,12930,0
20241002,193800,1091202830,12930,12930,12930,12930,0
20241002,193700,1091202830,12930,12930,12930,12930,0
20241002,193600,1091202830,12930,12930,12930,12930,0
20241002,193500,1091202830,12930,12930,12930,12930,0
20241002,193400,1091202830,12930,12930,12930,12930,0
20241002,193300,1091202830,12930,12930,12930,12930,0
20241002,193200,1091202830,12930,12930,12930,12930,0
20241002,193100,1091202830,12930,12930,12930,12930,0
20241002,193000,1091202830,12930,12930,12930,12930,1987
20241002,192900,1091202830,12930,12930,12930,12930,0
20241002,192800,1091202830,12930,12930,12930,12930,0
20241002,192700,1091202830,12930,12930,12930,12930,0
20241002,192600,1091202830,12930,12930,12930,12930,0
20241002,192500,1091202830,12930,12930,12930,12930,0
20241002,192400,1091202830,12930,12930,12930,12930,0
20241002,192300,1091202830,12930,12930,12930,12930,0
20241002,192200,1091202830,12930,12930,12930,12930,0
20241002,192100,1091202830,12930,12930,12930,12930,0
20241002,192000,1091202830,12930,12930,12930,12930,0
20241002,191900,1091202830,12930,12930,12930,12930,0
20241002,191800,1091202830,12930,12930,12930,12930,0
20241002,191700,1091202830,12930,12930,12930,12930,0
20241002,191600,1091202830,12930,12930,12930,12930,0
20241002,191500,1091202830,12930,12930,12930,12930,0
20241002,191400,1091202830,12930,12930,12930,12930,0
20241002,191300,1091202830,12930,12930,12930,12930,0
20241002,191200,1091202830,12930,12930,12930,12930,0
20241002,191100,1091202830,12930,12930,12930,12930,0
20241002,191000,1091202830,12930,12930,12930,12930,0
20241002,190900,1091202830,12930,12930,12930,12930,0
20241002,190800,1091202830,12930,12930,12930,12930,0
20241002,190700,1091202830,12930,12930,12930,12930,0
20241002,190600,1091202830,12930,12930,12930,12930,0
20241002,190500,1091202830,12930,12930,12930,12930,0
20241002,190400,1091202830,12930,12930,12930,12930,0
20241002,190300,1091202830,12930,12930,12930,12930,0
20241002,190200,1091202830,12930,12930,12930,12930,0
20241002,190100,1091202830,12930,12930,12930,12930,0
20241002,190000,1091202830,12930,12930,12930,12930,1987
20241002,185900,1091202830,12930,12930,12930,12930,0
20241002,185800,1091202830,12930,12930,12930,12930,0
20241002,185700,1091202830,12930,12930,12930,12930,0
20241002,185600,1091202830,12930,12930,12930,12930,0
20241002,185500,1091202830,12930,12930,12930,12930,0
20241002,185400,1091202830,12930,12930,12930,12930,0
20241002,185300,1091202830,12930,12930,12930,12930,0
20241002,185200,1091202830,12930,12930,12930,12930,0
20241002,185100,1091202830,12930,12930,12930,12930,0
20241002,185000,1091202830,12930,12930,12930,12930,0
20241002,184900,1091202830,12930,12930,12930,12930,0
20241002,184800,1091202830,12930,12930,12930,12930,0
20241002,184700,1091202830,12930,12930,12930,12930,0
20241002,184600,1091202830,12930,12930,12930,12930,0
20241002,184500,1091202830,12930,12930,12930,12930,0
20241002,184400,1091202830,12930,12930,12930,12930,0
20241002,184300,1091202830,12930,12930,12930,12930,0
20241002,184200,1091202830,12930,12930,12930,12930,0
20241002,184100,1091202830,12930,12930,12930,12930,0
20241002,184000,1091202830,12930,12930,12930,12930,0
20241002,183900,1091202830,12930,12930,12930,12930,0
20241002,183800,1091202830,12930,12930,12930,12930,0
20241002,183700,1091202830,12930,12930,12930,12930,0
20241002,183600,1091202830,12930,12930,12930,12930,0
20241002,183500,1091202830,12930,12930,12930,12930,0
20241002,183400,1091202830,12930,12930,12930,12930,0
20241002,183300,1091202830,12930,12930,12930,12930,0
20241002,183200,1091202830,12930,12930,12930,12930,0
20241002,183100,1091202830,12930,12930,12930,12930,0
20241002,183000,1091202830,12930,12930,12930,12930,1987
20241002,182900,1091202830,12930,12930,12930,12930,0
20241002,182800,1091202830,12930,12930,12930,12930,0
20241002,182700,1091202830,12930,12930,12930,12930,0
20241002,182600,1091202830,12930,12930,12930,12930,0
20241002,182500,1091202830,12930,12930,12930,12930,0
20241002,182400,1091202830,12930,12930,12930,12930,0
20241002,182300,1091202830,12930,12930,12930,12930,0
20241002,182200,1091202830,12930,12930,12930,12930,0
20241002,182100,1091202830,12930,12930,12930,12930,0
20241002,182000,1091202830,12930,12930,12930,12930,0
20241002,181900,1091202830,12930,12930,12930,12930,0
20241002,181800,1091202830,12930,12930,12930,12930,0
20241002,181700,1091202830,12930,12930,12930,12930,0
20241002,181600,1091202830,12930,12930,12930,12930,0
20241002,181500,1091202830,12930,12930,12930,12930,0
20241002,181400,1091202830,12930,12930,12930,12930,0
20241002,181300,1091202830,12930,12930,12930,12930,0
20241002,181200,1091202830,12930,12930,12930,12930,0
20241002,181100,1091202830,12930,12930,12930,12930,0
20241002,181000,1091202830,12930,12930,12930,12930,0
20241002,180900,1091202830,12930,12930,12930,12930,0
20241002,180800,1091202830,12930,12930,12930,12930,0
20241002,180700,1091202830,12930,12930,12930,12930,0
20241002,180600,1091202830,12930,12930,12930,12930,0
20241002,180500,1091202830,12930,12930,12930,12930,0
20241002,180400,1091202830,12930,12930,12930,12930,0
20241002,180300,1091202830,12930,12930,12930,12930,0
20241002,180200,1091202830,12930,12930,12930,12930,0
20241002,180100,1091202830,12930,12930,12930,12930,0
20241002,180000,1091202830,12930,12930,12930,12930,1987
20241002,175900,1091202830,12930,12930,12930,12930,0
20241002,175800,1091202830,12930,12930,12930,12930,0
20241002,175700,1091202830,12930,12930,12930,12930,0
20241002,175600,1091202830,12930,12930,12930,12930,0
20241002,175500,1091202830,12930,12930,12930,12930,0
20241002,175400,1091202830,12930,12930,12930,12930,0
20241002,175300,1091202830,12930,12930,12930,12930,0
20241002,175200,1091202830,12930,12930,12930,12930,0
20241002,175100,1091202830,12930,12930,12930,12930,0
20241002,175000,1091202830,12930,12930,12930,12930,0
20241002,174900,1091202830,12930,12930,12930,12930,0
20241002,174800,1091202830,12930,12930,12930,12930,0
20241002,174700,1091202830,12930,12930,12930,12930,0
20241002,174600,1091202830,12930,12930,12930,12930,0
20241002,174500,1091202830,12930,12930,12930,12930,0
20241002,174400,1091202830,12930,12930,12930,12930,0
20241002,174300,1091202830,12930,12930,12930,12930,0
20241002,174200,1091202830,12930,12930,12930,12930,0
20241002,174100,1091202830,12930,12930,12930,12930,0
20241002,174000,1091202830,12930,12930,12930,12930,0
20241002,173900,1091202830,12930,12930,12930,12930,0
20241002,173800,1091202830,12930,12930,12930,12930,0
20241002,173700,1091202830,12930,12930,12930,12930,0
20241002,173600,1091202830,12930,12930,12930,12930,0
20241002,173500,1091202830,12930,12930,12930,12930,0
20241002,173400,1091202830,12930,12930,12930,12930,0
20241002,173300,1091202830,12930,12930,12930,12930,0
20241002,173200,1091202830,12930,12930,12930,12930,0
20241002,173100,1091202830,12930,12930,12930,12930,0
20241002,173000,1091202830,12930,12930,12930,12930,1987
20241002,172900,1091202830,12930,12930,12930,12930,0
20241002,172800,1091202830,12930,12930,12930,12930,0
20241002,172700,1091202830,12930,12930,12930,12930,0
20241002,172600,1091202830,12930,12930,12930,12930,0
20241002,172500,1091202830,12930,12930,12930,12930,0
20241002,172400,1091202830,12930,12930,12930,12930,0
20241002,172300,1091202830,12930,12930,12930,12930,0
20241002,172200,1091202830,12930,12930,12930,12930,0
20241002,172100,1091202830,12930,12930,12930,12930,0
20241002,172000,1091202830,12930,12930,12930,12930,0
20241002,171900,1091202830,12930,12930,12930,12930,0
20241002,171800,1091202830,12930,12930,12930,12930,0
20241002,171700,1091202830,12930,12930,12930,12930,0
20241002,171600,1091202830,12930,12930,12930,12930,0
20241002,171500,1091202830,12930,12930,12930,12930,0
20241002,171400,1091202830,12930,12930,12930,12930,0
20241002,171300,1091202830,12930,12930,12930,12930,0
20241002,171200,1091202830,12930,12930,12930,12930,0
20241002,171100,1091202830,12930,12930,12930,12930,0
20241002,171000,1091202830,12930,12930,12930,12930,0
20241002,170900,1091202830,12930,12930,12930,12930,0
20241002,170800,1091202830,12930,12930,12930,12930,0
20241002,170700,1091202830,12930,12930,12930,12930,0
20241002,170600,1091202830,12930,12930,12930,12930,0
20241002,170500,1091202830,12930,12930,12930,12930,0
20241002,170400,1091202830,12930,12930,12930,12930,0
20241002,170300,1091202830,12930,12930,12930,12930,0
20241002,170200,1091202830,12930,12930,12930,12930,0
20241002,170100,1091202830,12930,12930,12930,12930,0
20241002,170000,1091202830,12930,12930,12930,12930,1987
20241002,165900,1091202830,12930,12930,12930,12930,0
20241002,165800,1091202830,12930,12930,12930,12930,0
20241002,165700,1091202830,12930,12930,12930,12930,0
20241002,165600,1091202830,12930,12930,12930,12930,0
20241002,165500,1091202830,12930,12930,12930,12930,0
20241002,165400,1091202830,12930,12930,12930,12930,0
20241002,165300,1091202830,12930,12930,12930,12930,0
20241002,165200,1091202830,12930,12930,12930,12930,0
20241002,165100,1091202830,12930,12930,12930,12930,0
20241002,165000,1091202830,12930,12930,12930,12930,0
20241002,164900,1091202830,12930,12930,12930,12930,0
20241002,164800,1091202830,12930,12930,12930,12930,0
20241002,164700,1091202830,12930,12930,12930,12930,0
20241002,164600,1091202830,12930,12930,12930,12930,0
20241002,164500,1091202830,12930,12930,12930,12930,0
20241002,164400,1091202830,12930,12930,12930,12930,0
20241002,164300,1091202830,12930,12930,12930,12930,0
20241002,164200,1091202830,12930,12930,12930,12930,0
20241002,164100,1091202830,12930,12930,12930,12930,0
20241002,164000,1091202830,12930,12930,12930,12930,0
20241002,163900,1091202830,12930,12930,12930,12930,0
20241002,163800,1091202830,12930,12930,12930,12930,0
20241002,163700,1091202830,12930,12930,12930,12930,0
20241002,163600,1091202830,12930,12930,12930,12930,0
20241002,163500,1091202830,12930,12930,12930,12930,0
20241002,163400,1091202830,12930,12930,12930,12930,0
20241002,163300,1091202830,12930,12930,12930,12930,0
20241002,163200,1091202830,12930,12930,12930,12930,0
20241002,163100,1091202830,12930,12930,12930,12930,0
20241002,163000,1091202830,12930,12930,12930,12930,1987
20241002,162900,1091202830,12930,12930,12930,12930,0
20241002,162800,1091202830,12930,12930,12930,12930,0
20241002,162700,1091202830,12930,12930,12930,12930,0
20241002,162600,1091202830,12930,12930,12930,12930,0
20241002,162500,1091202830,12930,12930,12930,12930,0
20241002,162400,1091202830,12930,12930,12930,12930,0
20241002,162300,1091202830,12930,12930,12930,12930,0
20241002,162200,1091202830,12930,12930,12930,12930,0
20241002,162100,1091202830,12930,12930,12930,12930,0
20241002,162000,1091202830,12930,12930,12930,12930,0
20241002,161900,1091202830,12930,12930,12930,12930,0
20241002,161800,1091202830,12930,12930,12930,12930,0
20241002,161700,1091202830,12930,12930,12930,12930,0
20241002,161600,1091202830,12930,12930,12930,12930,0
20241002,161500,1091202830,12930,12930,12930,12930,0
20241002,161400,1091202830,12930,12930,12930,12930,0
20241002,161300,1091202830,12930,12930,12930,12930,0
20241002,161200,1091202830,12930,12930,12930,12930,0
20241002,161100,1091202830,12930,12930,12930,12930,0
20241002,161000,1091202830,12930,12930,12930,12930,0
20241002,160900,1091202830,12930,12930,12930,12930,0
20241002,160800,1091202830,12930,12930,12930,12930,0
20241002,160700,1091202830,12930,12930,12930,12930,0
20241002,160600,1091202830,12930,12930,12930,12930,0
20241002,160500,1091202830,12930,12930,12930,12930,0
20241002,160400,1091202830,12930,12930,12930,12930,0
20241002,160300,1091202830,12930,12930,12930,12930,0
20241002,160200,1091202830,12930,12930,12930,12930,0
20241002,160100,1091202830,12930,12930,12930,12930,0
20241002,160000,1091202830,12930,12930,12930,12930,1987
20241002,155900,1091202830,12930,12930,12930,12930,0
20241002,155800,1091202830,12930,12930,12930,12930,0
20241002,155700,1091202830,12930,12930,12930,12930,0
20241002,155600,1091202830,12930,12930,12930,12930,0
20241002,155500,1091202830,12930,12930,12930,12930,0
20241002,155400,1091202830,12930,12930,12930,12930,0
20241002,155300,1091202830,12930,12930,12930,12930,0
20241002,155200,1091202830,12930,12930,12930,12930,0
20241002,155100,1091202830,12930,12930,12930,12930,0
20241002,155000,1091202830,12930,12930,12930,12930,0
20241002,154900,1091202830,12930,12930,12930,12930,0
20241002,154800,1091202830,12930,12930,12930,12930,0
20241002,154700,1091202830,12930,12930,12930,12930,0
20241002,154600,1091202830,12930,12930,12930,12930,0
20241002,154500,1091202830,12930,12930,12930,12930,0
20241002,154400,1091202830,12930,12930,12930,12930,0
20241002,154300,1091202830,12930,12930,12930,12930,0
20241002,154200,1091202830,12930,12930,12930,12930,0
20241002,154100,1091202830,12930,12930,12930,12930,0
20241002,154000,1091202830,12930,12930,12930,12930,0
20241002,153900,1091202830,12930,12930,12930,12930,0
20241002,153800,1091202830,12930,12930,12930,12930,0
20241002,153700,1091202830,12930,12930,12930,12930,0
20241002,153600,1091202830,12930,12930,12930,12930,0
20241002,153500,1091202830,12930,12930,12930,12930,0
20241002,153400,1091202830,12930,12930,12930,12930,0
20241002,153300,1091202830,12930,12930,12930,12930,0
20241002,153200,1091202830,12930,12930,12930,12930,0
20241002,153100,1091202830,12930,12930,12930,12930,0
20241002,153000,1091202830,12930,12930,12930,12930,3974
20241002,152900,1065510920,12960,12960,12960,12960,0
20241002,152800,1065510920,12960,12960,12960,12960,0
20241002,152700,1065510920,12960,12960,12960,12960,0
20241002,152600,1065510920,12960,12960,12960,12960,0
20241002,152500,1065510920,12960,12960,12960,12960,0
20241002,152400,1065510920,12960,12960,12960,12960,0
20241002,152300,1065510920,12960,12960,12960,12960,0
20241002,152200,1065510920,12960,12960,12960,12960,0
20241002,152100,1065510920,12960,12960,12960,12960,0
20241002,152000,1065510920,12960,12960,12960,12960,0
20241002,151900,1065510920,12960,12990,13000,12960,1041
20241002,151800,1051998520,12970,13000,13000,12970,164
20241002,151700,1049868900,12990,12990,12990,12980,658
20241002,151600,1041321490,12990,12990,12990,12990,101
20241002,151500,1040009500,12980,12980,12980,12980,31
20241002,151400,1039607120,12970,12950,12970,12950,364
20241002,151300,1034887370,12950,12950,12950,12900,220
20241002,151200,1032039370,12950,12930,12950,12930,151
20241002,151100,1030085920,12930,12950,12950,12930,4
20241002,151000,1030034140,12960,12970,12970,12870,1224
20241002,150900,1014279190,12860,12900,12970,12860,901
20241002,150800,1002674070,12900,12890,12920,12880,500
20241002,150700,996227120,12900,12930,12970,12900,1406
20241002,150600,978074690,12930,12950,12950,12930,777
20241002,150500,968024490,12980,12970,12980,12970,134
20241002,150400,966286470,12970,12980,12980,12960,393
20241002,150300,961188730,12970,12960,12990,12960,210
20241002,150200,958466420,12960,12960,12960,12960,20
20241002,150100,958207220,12960,12940,12960,12940,18
20241002,150000,957973960,12940,12960,12960,12940,61
20241002,145900,957184600,12940,12950,12960,12940,22
20241002,145800,956899530,12940,12950,12950,12940,51
20241002,145700,956239090,12940,12910,12940,12910,402
20241002,145600,951049240,12910,12910,12910,12910,1
20241002,145500,951036330,12920,12950,12950,12920,253
20241002,145400,947766950,12950,12950,12950,12950,4
20241002,145300,947715150,12920,12930,12950,12920,239
20241002,145200,944625830,12930,12970,12970,12930,358
20241002,145100,939987800,13000,12970,13000,12970,16
20241002,145000,939780100,13000,12980,13000,12980,15
20241002,144900,939585200,12980,12980,12980,12980,1
20241002,144800,939572220,12970,12970,12970,12970,3
20241002,144700,939533310,12960,12960,12960,12960,1
20241002,144600,939520350,12960,12990,12990,12960,212
20241002,144500,936772800,12990,12990,12990,12990,101
20241002,144400,935460810,12990,12990,12990,12990,2
20241002,144300,935434830,12960,12960,12960,12960,22
20241002,144200,935149710,12950,12950,12950,12950,0
20241002,144100,935149710,12950,12950,12950,12950,20
20241002,144000,934890710,12930,12930,12930,12930,0
20241002,143900,934890710,12930,12960,12960,12930,20
20241002,143800,934631990,12930,12930,12960,12930,105
20241002,143700,933274310,12930,12970,12970,12930,309
20241002,143600,929273550,12970,12990,12990,12970,318
20241002,143500,925145480,12970,12970,12970,12970,0
20241002,143400,925145480,12970,12970,12970,12970,2
20241002,143300,925119540,12970,12980,12980,12970,126
20241002,143200,923484090,13030,13030,13030,13030,0
20241002,143100,923484090,13030,13010,13030,13010,177
20241002,143000,921180780,12980,13020,13020,12980,1963
20241002,142900,895660250,13010,13040,13040,13010,528
20241002,142800,888782330,13040,13080,13080,13040,115
20241002,142700,887282610,13080,13080,13080,13080,5
20241002,142600,887217210,13080,13080,13080,13080,3
20241002,142500,887177970,13080,13080,13080,13040,253
20241002,142400,883877530,13050,13060,13090,13050,776
20241002,142300,873748850,13060,13100,13100,13060,301
20241002,142200,869814210,13100,13100,13100,13100,1
20241002,142100,869801110,13100,13100,13100,13100,10
20241002,142000,869670110,13100,13100,13100,13100,0
20241002,141900,869670110,13100,13100,13100,13100,4
20241002,141800,869617710,13100,13100,13100,13100,0
20241002,141700,869617710,13100,13100,13100,13100,0
20241002,141600,869617710,13100,13100,13100,13100,45
20241002,141500,869028210,13100,13100,13100,13100,30
20241002,141400,868635210,13100,13120,13120,13100,101
20241002,141300,867312090,13100,13100,13100,13100,5
20241002,141200,867246590,13120,13120,13120,13120,11
20241002,141100,867102270,13100,13120,13120,13100,102
20241002,141000,865766030,13120,13120,13120,13120,1
20241002,140900,865752910,13120,13120,13120,13120,2
20241002,140800,865726670,13120,13120,13120,13120,3
20241002,140700,865687310,13120,13100,13120,13100,5
20241002,140600,865621770,13120,13120,13120,13120,0
20241002,140500,865621770,13120,13120,13120,13120,5
20241002,140400,865556170,13080,13100,13110,13080,298
20241002,140300,861652850,13110,13110,13110,13110,0
20241002,140200,861652850,13110,13080,13110,13080,70
20241002,140100,860736480,13110,13110,13110,13110,0
20241002,140000,860736480,13110,13110,13110,13110,5
20241002,135900,860670930,13110,13110,13110,13110,51
20241002,135800,860002320,13110,13110,13110,13110,1
20241002,135700,859989210,13120,13120,13120,13120,1
20241002,135600,859976090,13080,13090,13090,13080,150
20241002,135500,858012870,13090,13100,13100,13090,360
20241002,135400,853299510,13100,13100,13100,13100,10
20241002,135300,853168510,13100,13100,13100,13100,6
20241002,135200,853089910,13100,13100,13100,13100,1
20241002,135100,853076810,13100,13100,13100,13100,0
20241002,135000,853076810,13100,13150,13150,13100,99
20241002,134900,851777460,13150,13150,13150,13150,104
20241002,134800,850409860,13150,13150,13150,13150,5
20241002,134700,850344110,13150,13160,13160,13150,57
20241002,134600,849594540,13160,13160,13160,13160,2
20241002,134500,849568220,13160,13150,13160,13150,26
20241002,134400,849226300,13150,13150,13150,13150,32
20241002,134300,848805500,13150,13090,13150,13090,7
20241002,134200,848713630,13150,13100,13150,13100,968
20241002,134100,836032730,13100,13150,13150,13090,711
20241002,134000,826717670,13160,13160,13160,13160,0
20241002,133900,826717670,13160,13160,13160,13160,3
20241002,133800,826678190,13160,13170,13170,13160,60
20241002,133700,825888570,13170,13170,13170,13170,2
20241002,133600,825862230,13180,13180,13180,13180,0
20241002,133500,825862230,13180,13180,13180,13180,3
20241002,133400,825822690,13180,13110,13180,13110,52
20241002,133300,825140880,13100,13100,13100,13100,0
20241002,133200,825140880,13100,13100,13100,13100,0
20241002,133100,825140880,13100,13100,13100,13100,0
20241002,133000,825140880,13100,13100,13100,13100,0
20241002,132900,825140880,13100,13100,13100,13100,0
20241002,132800,825140880,13100,13160,13160,13100,1248
20241002,132700,808779840,13160,13160,13160,13160,10
20241002,132600,808648240,13190,13160,13190,13160,12
20241002,132500,808490230,13190,13190,13190,13190,0
20241002,132400,808490230,13190,13160,13200,13160,54
20241002,132300,807779100,13160,13170,13170,13160,101
20241002,132200,806449510,13170,13170,13170,13170,20
20241002,132100,806186110,13190,13190,13190,13190,2
20241002,132000,806159730,13190,13190,13190,13190,1
20241002,131900,806146540,13190,13150,13190,13150,15
20241002,131800,805949210,13150,13170,13170,13150,931
20241002,131700,793706200,13180,13190,13190,13180,181
20241002,131600,791320410,13190,13190,13190,13190,0
20241002,131500,791320410,13190,13200,13200,13190,20
20241002,131400,791056590,13200,13200,13200,13200,2
20241002,131300,791030190,13200,13200,13200,13200,3
20241002,131200,790990590,13200,13200,13200,13200,2
20241002,131100,790964190,13200,13200,13200,13200,51
20241002,131000,790290990,13200,13200,13200,13190,16
20241002,130900,790079840,13200,13200,13200,13200,20
20241002,130800,789815840,13210,13210,13210,13210,31
20241002,130700,789406330,13220,13210,13220,13210,51
20241002,130600,788732590,13210,13200,13210,13200,190
20241002,130500,786224260,13220,13220,13220,13220,0
20241002,130400,786224260,13220,13220,13220,13220,4
20241002,130300,786171380,13220,13230,13230,13220,56
20241002,130200,785430700,13230,13230,13230,13220,226
20241002,130100,782440870,13240,13240,13240,13240,300
20241002,130000,778468870,13230,13230,13230,13220,36
20241002,125900,777992900,13230,13220,13230,13220,138
20241002,125800,776168080,13230,13230,13240,13230,63
20241002,125700,775334580,13230,13230,13230,13230,25
20241002,125600,775003830,13230,13240,13240,13230,93
20241002,125500,773773350,13240,13240,13240,13240,100
20241002,125400,772449350,13250,13250,13250,13250,75
20241002,125300,771455600,13260,13250,13260,13250,5
20241002,125200,771389310,13260,13260,13260,13260,2
20241002,125100,771362790,13260,13260,13260,13260,4
20241002,125000,771309750,13270,13270,13270,13270,6
20241002,124900,771230130,13270,13270,13270,13270,3
20241002,124800,771190320,13270,13270,13270,13270,4
20241002,124700,771137240,13240,13270,13270,13240,88
20241002,124600,769971280,13270,13270,13270,13270,1
20241002,124500,769958010,13250,13280,13280,13250,346
20241002,124400,765367570,13280,13270,13280,13270,110
20241002,124300,763907770,13260,13260,13260,13260,199
20241002,124200,761269030,13250,13250,13250,13250,269
20241002,124100,757704780,13250,13230,13250,13220,219
20241002,124000,754807260,13230,13210,13230,13210,15
20241002,123900,754608990,13210,13220,13220,13210,27
20241002,123800,754252310,13220,13230,13230,13220,71
20241002,123700,753313680,13230,13230,13230,13230,4
20241002,123600,753260760,13230,13230,13230,13220,495
20241002,123500,746715030,13220,13220,13220,13220,15
20241002,123400,746516730,13220,13220,13220,13220,207
20241002,123300,743780190,13230,13230,13230,13230,35
20241002,123200,743317140,13230,13230,13230,13230,0
20241002,123100,743317140,13230,13230,13230,13230,0
20241002,123000,743317140,13230,13230,13230,13230,1
20241002,122900,743303910,13230,13230,13230,13230,2
20241002,122800,743277450,13230,13230,13230,13230,67
20241002,122700,742391040,13220,13220,13220,13220,21
20241002,122600,742113420,13210,13200,13210,13200,310
20241002,122500,738021250,13200,13200,13200,13200,38
20241002,122400,737519650,13200,13200,13200,13200,161
20241002,122300,735394450,13200,13200,13210,13200,156
20241002,122200,733335230,13200,13200,13200,13200,153
20241002,122100,731315630,13190,13190,13190,13190,132
20241002,122000,729574550,13190,13190,13190,13190,3
20241002,121900,729534980,13190,13180,13190,13180,240
20241002,121800,726370010,13180,13190,13190,13180,183
20241002,121700,723958060,13190,13190,13190,13190,50
20241002,121600,723298560,13190,13190,13190,13190,5
20241002,121500,723232610,13190,13190,13190,13190,46
20241002,121400,722625870,13190,13190,13190,13190,50
20241002,121300,721966370,13200,13200,13200,13200,10
20241002,121200,721834370,13200,13200,13200,13200,3
20241002,121100,721794770,13190,13190,13190,13190,0
20241002,121000,721794770,13190,13190,13190,13190,6
20241002,120900,721715630,13200,13200,13200,13200,3
20241002,120800,721676030,13200,13200,13200,13200,2
20241002,120700,721649630,13190,13180,13190,13180,201
20241002,120600,718998730,13190,13190,13190,13190,2
20241002,120500,718972350,13200,13150,13200,13150,337
20241002,120400,714532460,13140,13160,13160,13140,2
20241002,120300,714506160,13080,13080,13080,13080,0
20241002,120200,714506160,13080,13080,13080,13080,0
20241002,120100,714506160,13080,13170,13170,13080,475
20241002,120000,708276010,13180,13130,13180,13130,4
20241002,115900,708223340,13120,13120,13120,13120,225
20241002,115800,705271340,13120,13150,13150,13120,30
20241002,115700,704877560,13200,13200,13200,13200,0
20241002,115600,704877560,13200,13160,13210,13160,43
20241002,115500,704309990,13150,13150,13150,13150,23
20241002,115400,704007540,13150,13150,13150,13150,4
20241002,115300,703954940,13150,13160,13160,13150,5
20241002,115200,703889170,13160,13110,13160,13090,53
20241002,115100,703194730,13100,13100,13100,13100,0
20241002,115000,703194730,13100,13100,13100,13100,0
20241002,114900,703194730,13100,13100,13100,13100,0
20241002,114800,703194730,13100,13100,13100,13100,0
20241002,114700,703194730,13100,13100,13100,13100,0
20241002,114600,703194730,13100,13100,13100,13100,0
20241002,114500,703194730,13100,13100,13100,13100,0
20241002,114400,703194730,13100,13110,13110,13100,90
20241002,114300,702015620,13100,13110,13110,13100,150
20241002,114200,700049490,13110,13190,13190,13110,316
20241002,114100,695898710,13210,13210,13210,13210,0
20241002,114000,695898710,13210,13200,13210,13170,12
20241002,113900,695740310,13200,13200,13200,13200,0
20241002,113800,695740310,13200,13220,13220,13200,4
20241002,113700,695687450,13220,13220,13220,13220,1
20241002,113600,695674230,13220,13220,13220,13220,21
20241002,113500,695396610,13230,13230,13230,13230,32
20241002,113400,694973250,13230,13220,13230,13220,83
20241002,113300,693875980,13220,13220,13220,13220,0
20241002,113200,693875980,13220,13220,13220,13220,78
20241002,113100,692844820,13220,13220,13220,13220,141
20241002,113000,690980800,13200,13200,13200,13200,80
20241002,112900,689924800,13220,13220,13220,13220,180
20241002,112800,687545200,13230,13220,13230,13220,86
20241002,112700,686408210,13200,13200,13200,13200,8
20241002,112600,686302610,13170,13170,13170,13170,69
20241002,112500,685393880,13170,13140,13170,13140,232
20241002,112400,682340330,13140,13140,13140,13140,0
20241002,112300,682340330,13140,13150,13150,13140,74
20241002,112200,681367770,13160,13160,13160,13160,5
20241002,112100,681301970,13170,13170,13170,13170,32
20241002,112000,680880530,13170,13180,13180,13170,137
20241002,111900,679076190,13180,13190,13190,13180,47
20241002,111800,678456360,13190,13200,13200,13190,57
20241002,111700,677704510,13220,13220,13220,13220,0
20241002,111600,677704510,13220,13220,13220,13220,0
20241002,111500,677704510,13220,13220,13220,13220,37
20241002,111400,677215370,13220,13220,13220,13220,4
20241002,111300,677162490,13220,13210,13220,13170,203
20241002,111200,674488850,13170,13190,13190,13170,324
20241002,111100,670220320,13230,13230,13230,13230,5
20241002,111000,670154170,13230,13240,13240,13200,195
20241002,110900,667577230,13240,13240,13240,13240,0
20241002,110800,667577230,13240,13240,13240,13240,0
20241002,110700,667577230,13240,13240,13240,13240,5
20241002,110600,667511030,13250,13250,13250,13250,10
20241002,110500,667378530,13250,13270,13270,13250,201
20241002,110400,664714910,13270,13240,13280,13240,1108
20241002,110300,650023000,13240,13200,13240,13200,515
20241002,110200,643221190,13190,13190,13190,13190,219
20241002,110100,640332580,13180,13180,13180,13180,15
20241002,110000,640134880,13180,13170,13180,13170,431
20241002,105900,634457820,13140,13140,13140,13140,0
20241002,105800,634457820,13140,13140,13140,13140,0
20241002,105700,634457820,13140,13140,13140,13140,30
20241002,105600,634063620,13130,13130,13130,13130,0
20241002,105500,634063620,13130,13130,13130,13130,0
20241002,105400,634063620,13130,13130,13130,13130,1
20241002,105300,634050490,13120,13120,13120,13120,2
20241002,105200,634024250,13190,13190,13190,13190,0
20241002,105100,634024250,13190,13190,13190,13190,62
20241002,105000,633206470,13190,13190,13190,13180,46
20241002,104900,632600150,13100,13190,13190,13100,115
20241002,104800,631088850,13180,13140,13180,13140,34
20241002,104700,630640770,13190,13190,13190,13190,8
20241002,104600,630535250,13190,13110,13190,13110,51
20241002,104500,629866560,13110,13110,13110,13110,66
20241002,104400,629001300,13110,13190,13200,13110,91
20241002,104300,627803020,13200,13200,13200,13200,0
20241002,104200,627803020,13200,13170,13200,13150,362
20241002,104100,623029590,13200,13230,13230,13200,8
20241002,104000,622923960,13230,13200,13230,13200,10
20241002,103900,622791930,13200,13200,13240,13200,201
20241002,103800,620132220,13190,13190,13200,13190,17
20241002,103700,619907950,13200,13220,13220,13190,747
20241002,103600,610047890,13250,13260,13260,13220,95
20241002,103500,608790450,13260,13240,13260,13210,797
20241002,103400,598256000,13260,13260,13260,13220,119
20241002,103300,596681720,13230,13260,13260,13230,293
20241002,103200,592803800,13260,13220,13270,13220,1263
20241002,103100,576083310,13210,13180,13210,13180,2019
20241002,103000,549443510,13170,13170,13170,13170,1263
20241002,102900,532809800,13180,13170,13180,13160,301
20241002,102800,528845270,13170,13080,13190,13080,1567
20241002,102700,508317750,13080,13050,13080,13000,1192
20241002,102600,492744730,13050,13030,13050,13030,93
20241002,102500,491532600,13000,13000,13000,12990,193
20241002,102400,489023610,13040,13000,13040,13000,82
20241002,102300,487957570,13000,13000,13000,13000,72
20241002,102200,487021570,13040,13000,13040,13000,118
20241002,102100,485487530,13000,13020,13020,13000,87
20241002,102000,484356330,13040,13050,13050,13040,54
20241002,101900,483651850,13050,13050,13050,13050,49
20241002,101800,483012400,13040,13040,13040,13040,2
20241002,101700,482986320,13050,13040,13050,13040,57
20241002,101600,482242970,13020,13020,13020,13020,150
20241002,101500,480289970,13050,12970,13060,12970,26
20241002,101400,479952420,13060,13060,13060,13060,0
20241002,101300,479952420,13060,13060,13060,12960,522
20241002,101200,473178160,13050,13050,13050,13050,81
20241002,101100,472121110,13060,13050,13060,13040,139
20241002,101000,470306230,13060,13060,13060,13060,0
20241002,100900,470306230,13060,13050,13060,13050,103
20241002,100800,468962050,13050,13050,13050,13050,47
20241002,100700,468348700,13050,13050,13050,13050,50
20241002,100600,467696200,13050,13000,13050,13000,24
20241002,100500,467383050,13050,12950,13050,12950,2045
20241002,100400,440877360,12940,12950,12950,12940,27
20241002,100300,440527870,12950,12920,12950,12920,3038
20241002,100200,401214200,12920,12920,12920,12920,184
20241002,100100,398836920,12910,12880,12910,12880,596
20241002,100000,391147490,12890,12890,12890,12890,2
20241002,095900,391121710,12890,12820,12890,12810,220
20241002,095800,388300110,12870,12820,12870,12820,2111
20241002,095700,361237040,12820,12820,12820,12820,12
20241002,095600,361083200,12820,12820,12820,12820,301
20241002,095500,357224380,12820,12820,12820,12820,64
20241002,095400,356403900,12820,12820,12820,12820,1
20241002,095300,356391080,12870,12810,12870,12810,198
20241002,095200,353853880,12820,12820,12820,12810,1269
20241002,095100,337592480,12820,12840,12840,12820,292
20241002,095000,333845720,12850,12870,12870,12850,267
20241002,094900,330413970,12870,12860,12870,12860,42
20241002,094800,329873650,12860,12860,12860,12860,40
20241002,094700,329359250,12870,12870,12870,12860,325
20241002,094600,325179500,12870,12850,12870,12840,32
20241002,094500,324767820,12870,12850,12870,12850,292
20241002,094400,321015180,12830,12840,12840,12830,80
20241002,094300,319988680,12830,12830,12830,12830,100
20241002,094200,318705680,12820,12820,12820,12820,61
20241002,094100,317923660,12820,12840,12840,12820,60
20241002,094000,317154200,12840,12840,12850,12840,710
20241002,093900,308034610,12840,12850,12850,12820,419
20241002,093800,302661780,12840,12850,12850,12840,22
20241002,093700,302379290,12840,12880,12880,12840,71
20241002,093600,301465460,12880,12850,12880,12850,1099
20241002,093500,287331690,12850,12850,12850,12850,50
20241002,093400,286689190,12840,12860,12860,12840,170
20241002,093300,284504030,12860,12850,12860,12850,257
20241002,093200,281200040,12860,12820,12860,12820,139
20241002,093100,279413980,12820,12820,12820,12820,10
20241002,093000,279285780,12810,12810,12880,12800,1434
20241002,092900,260921520,12820,12890,12890,12810,732
20241002,092800,251543600,12820,12860,12860,12820,816
20241002,092700,241078740,12860,12890,12900,12860,190
20241002,092600,238628540,12900,12870,12920,12870,123
20241002,092500,237042600,12850,12870,12870,12820,301
20241002,092400,233177890,12870,12870,12870,12870,63
20241002,092300,232367080,12950,12890,12950,12850,135
20241002,092200,230619870,12960,12840,12980,12840,1140
20241002,092100,215898200,12840,12840,12840,12810,2937
20241002,092000,178216970,12840,12840,12880,12840,110
20241002,091900,176802570,12830,12860,12860,12830,497
20241002,091800,170422240,12890,12870,12890,12870,133
20241002,091700,168708070,12840,12840,12980,12830,662
20241002,091600,160177900,12930,12870,12930,12840,240
20241002,091500,157092420,12930,12900,12940,12830,224
20241002,091400,154197450,12820,12840,12920,12820,2055
20241002,091300,127800970,12840,12840,12850,12840,28
20241002,091200,127441350,12850,12910,12910,12850,52
20241002,091100,126770990,12850,12850,12860,12850,433
20241002,091000,121206190,12850,12900,12940,12850,317
20241002,090900,117132410,12940,12970,12970,12840,1149
20241002,090800,102273850,12860,12980,12980,12830,523
20241002,090700,95527410,13040,13060,13060,12980,233
20241002,090600,92495280,12970,13090,13090,12970,150
20241002,090500,90544770,12970,13070,13110,12970,410
20241002,090400,85208350,12980,12970,13110,12970,1651
20241002,090300,63744190,12950,12960,12970,12820,923
20241002,090200,51821290,12970,13020,13020,12970,699
20241002,090100,42740270,13030,13120,13160,13030,2342
20241002,090000,12079160,13120,13140,13220,13110,920