KissMeData/417840/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213300,1094510290,9460,9460,9460,9460,1281
20241002,213200,1094510290,9460,9460,9460,9460,0
20241002,213100,1094510290,9460,9460,9460,9460,0
20241002,213000,1094510290,9460,9460,9460,9460,0
20241002,212900,1094510290,9460,9460,9460,9460,0
20241002,212800,1094510290,9460,9460,9460,9460,0
20241002,212700,1094510290,9460,9460,9460,9460,0
20241002,212600,1094510290,9460,9460,9460,9460,0
20241002,212500,1094510290,9460,9460,9460,9460,0
20241002,212400,1094510290,9460,9460,9460,9460,0
20241002,212300,1094510290,9460,9460,9460,9460,0
20241002,212200,1094510290,9460,9460,9460,9460,0
20241002,212100,1094510290,9460,9460,9460,9460,0
20241002,212000,1094510290,9460,9460,9460,9460,0
20241002,211900,1094510290,9460,9460,9460,9460,0
20241002,211800,1094510290,9460,9460,9460,9460,0
20241002,211700,1094510290,9460,9460,9460,9460,0
20241002,211600,1094510290,9460,9460,9460,9460,0
20241002,211500,1094510290,9460,9460,9460,9460,0
20241002,211400,1094510290,9460,9460,9460,9460,0
20241002,211300,1094510290,9460,9460,9460,9460,0
20241002,211200,1094510290,9460,9460,9460,9460,0
20241002,211100,1094510290,9460,9460,9460,9460,0
20241002,211000,1094510290,9460,9460,9460,9460,0
20241002,210900,1094510290,9460,9460,9460,9460,0
20241002,210800,1094510290,9460,9460,9460,9460,0
20241002,210700,1094510290,9460,9460,9460,9460,0
20241002,210600,1094510290,9460,9460,9460,9460,0
20241002,210500,1094510290,9460,9460,9460,9460,0
20241002,210400,1094510290,9460,9460,9460,9460,0
20241002,210300,1094510290,9460,9460,9460,9460,1281
20241002,210200,1094510290,9460,9460,9460,9460,0
20241002,210100,1094510290,9460,9460,9460,9460,0
20241002,210000,1094510290,9460,9460,9460,9460,0
20241002,205900,1094510290,9460,9460,9460,9460,0
20241002,205800,1094510290,9460,9460,9460,9460,0
20241002,205700,1094510290,9460,9460,9460,9460,0
20241002,205600,1094510290,9460,9460,9460,9460,0
20241002,205500,1094510290,9460,9460,9460,9460,0
20241002,205400,1094510290,9460,9460,9460,9460,0
20241002,205300,1094510290,9460,9460,9460,9460,0
20241002,205200,1094510290,9460,9460,9460,9460,0
20241002,205100,1094510290,9460,9460,9460,9460,0
20241002,205000,1094510290,9460,9460,9460,9460,0
20241002,204900,1094510290,9460,9460,9460,9460,0
20241002,204800,1094510290,9460,9460,9460,9460,0
20241002,204700,1094510290,9460,9460,9460,9460,0
20241002,204600,1094510290,9460,9460,9460,9460,0
20241002,204500,1094510290,9460,9460,9460,9460,0
20241002,204400,1094510290,9460,9460,9460,9460,0
20241002,204300,1094510290,9460,9460,9460,9460,0
20241002,204200,1094510290,9460,9460,9460,9460,0
20241002,204100,1094510290,9460,9460,9460,9460,0
20241002,204000,1094510290,9460,9460,9460,9460,0
20241002,203900,1094510290,9460,9460,9460,9460,0
20241002,203800,1094510290,9460,9460,9460,9460,0
20241002,203700,1094510290,9460,9460,9460,9460,0
20241002,203600,1094510290,9460,9460,9460,9460,0
20241002,203500,1094510290,9460,9460,9460,9460,0
20241002,203400,1094510290,9460,9460,9460,9460,0
20241002,203300,1094510290,9460,9460,9460,9460,1281
20241002,203200,1094510290,9460,9460,9460,9460,0
20241002,203100,1094510290,9460,9460,9460,9460,0
20241002,203000,1094510290,9460,9460,9460,9460,0
20241002,202900,1094510290,9460,9460,9460,9460,0
20241002,202800,1094510290,9460,9460,9460,9460,0
20241002,202700,1094510290,9460,9460,9460,9460,0
20241002,202600,1094510290,9460,9460,9460,9460,0
20241002,202500,1094510290,9460,9460,9460,9460,0
20241002,202400,1094510290,9460,9460,9460,9460,0
20241002,202300,1094510290,9460,9460,9460,9460,0
20241002,202200,1094510290,9460,9460,9460,9460,0
20241002,202100,1094510290,9460,9460,9460,9460,0
20241002,202000,1094510290,9460,9460,9460,9460,0
20241002,201900,1094510290,9460,9460,9460,9460,0
20241002,201800,1094510290,9460,9460,9460,9460,0
20241002,201700,1094510290,9460,9460,9460,9460,0
20241002,201600,1094510290,9460,9460,9460,9460,0
20241002,201500,1094510290,9460,9460,9460,9460,0
20241002,201400,1094510290,9460,9460,9460,9460,0
20241002,201300,1094510290,9460,9460,9460,9460,0
20241002,201200,1094510290,9460,9460,9460,9460,0
20241002,201100,1094510290,9460,9460,9460,9460,0
20241002,201000,1094510290,9460,9460,9460,9460,0
20241002,200900,1094510290,9460,9460,9460,9460,0
20241002,200800,1094510290,9460,9460,9460,9460,0
20241002,200700,1094510290,9460,9460,9460,9460,0
20241002,200600,1094510290,9460,9460,9460,9460,0
20241002,200500,1094510290,9460,9460,9460,9460,0
20241002,200400,1094510290,9460,9460,9460,9460,0
20241002,200300,1094510290,9460,9460,9460,9460,1281
20241002,200200,1094510290,9460,9460,9460,9460,0
20241002,200100,1094510290,9460,9460,9460,9460,0
20241002,200000,1094510290,9460,9460,9460,9460,0
20241002,195900,1094510290,9460,9460,9460,9460,0
20241002,195800,1094510290,9460,9460,9460,9460,0
20241002,195700,1094510290,9460,9460,9460,9460,0
20241002,195600,1094510290,9460,9460,9460,9460,0
20241002,195500,1094510290,9460,9460,9460,9460,0
20241002,195400,1094510290,9460,9460,9460,9460,0
20241002,195300,1094510290,9460,9460,9460,9460,0
20241002,195200,1094510290,9460,9460,9460,9460,0
20241002,195100,1094510290,9460,9460,9460,9460,0
20241002,195000,1094510290,9460,9460,9460,9460,0
20241002,194900,1094510290,9460,9460,9460,9460,0
20241002,194800,1094510290,9460,9460,9460,9460,0
20241002,194700,1094510290,9460,9460,9460,9460,0
20241002,194600,1094510290,9460,9460,9460,9460,0
20241002,194500,1094510290,9460,9460,9460,9460,0
20241002,194400,1094510290,9460,9460,9460,9460,0
20241002,194300,1094510290,9460,9460,9460,9460,0
20241002,194200,1094510290,9460,9460,9460,9460,0
20241002,194100,1094510290,9460,9460,9460,9460,0
20241002,194000,1094510290,9460,9460,9460,9460,0
20241002,193900,1094510290,9460,9460,9460,9460,0
20241002,193800,1094510290,9460,9460,9460,9460,0
20241002,193700,1094510290,9460,9460,9460,9460,0
20241002,193600,1094510290,9460,9460,9460,9460,0
20241002,193500,1094510290,9460,9460,9460,9460,0
20241002,193400,1094510290,9460,9460,9460,9460,0
20241002,193300,1094510290,9460,9460,9460,9460,1281
20241002,193200,1094510290,9460,9460,9460,9460,0
20241002,193100,1094510290,9460,9460,9460,9460,0
20241002,193000,1094510290,9460,9460,9460,9460,0
20241002,192900,1094510290,9460,9460,9460,9460,0
20241002,192800,1094510290,9460,9460,9460,9460,0
20241002,192700,1094510290,9460,9460,9460,9460,0
20241002,192600,1094510290,9460,9460,9460,9460,0
20241002,192500,1094510290,9460,9460,9460,9460,0
20241002,192400,1094510290,9460,9460,9460,9460,0
20241002,192300,1094510290,9460,9460,9460,9460,0
20241002,192200,1094510290,9460,9460,9460,9460,0
20241002,192100,1094510290,9460,9460,9460,9460,0
20241002,192000,1094510290,9460,9460,9460,9460,0
20241002,191900,1094510290,9460,9460,9460,9460,0
20241002,191800,1094510290,9460,9460,9460,9460,0
20241002,191700,1094510290,9460,9460,9460,9460,0
20241002,191600,1094510290,9460,9460,9460,9460,0
20241002,191500,1094510290,9460,9460,9460,9460,0
20241002,191400,1094510290,9460,9460,9460,9460,0
20241002,191300,1094510290,9460,9460,9460,9460,0
20241002,191200,1094510290,9460,9460,9460,9460,0
20241002,191100,1094510290,9460,9460,9460,9460,0
20241002,191000,1094510290,9460,9460,9460,9460,0
20241002,190900,1094510290,9460,9460,9460,9460,0
20241002,190800,1094510290,9460,9460,9460,9460,0
20241002,190700,1094510290,9460,9460,9460,9460,0
20241002,190600,1094510290,9460,9460,9460,9460,0
20241002,190500,1094510290,9460,9460,9460,9460,0
20241002,190400,1094510290,9460,9460,9460,9460,0
20241002,190300,1094510290,9460,9460,9460,9460,1281
20241002,190200,1094510290,9460,9460,9460,9460,0
20241002,190100,1094510290,9460,9460,9460,9460,0
20241002,190000,1094510290,9460,9460,9460,9460,0
20241002,185900,1094510290,9460,9460,9460,9460,0
20241002,185800,1094510290,9460,9460,9460,9460,0
20241002,185700,1094510290,9460,9460,9460,9460,0
20241002,185600,1094510290,9460,9460,9460,9460,0
20241002,185500,1094510290,9460,9460,9460,9460,0
20241002,185400,1094510290,9460,9460,9460,9460,0
20241002,185300,1094510290,9460,9460,9460,9460,0
20241002,185200,1094510290,9460,9460,9460,9460,0
20241002,185100,1094510290,9460,9460,9460,9460,0
20241002,185000,1094510290,9460,9460,9460,9460,0
20241002,184900,1094510290,9460,9460,9460,9460,0
20241002,184800,1094510290,9460,9460,9460,9460,0
20241002,184700,1094510290,9460,9460,9460,9460,0
20241002,184600,1094510290,9460,9460,9460,9460,0
20241002,184500,1094510290,9460,9460,9460,9460,0
20241002,184400,1094510290,9460,9460,9460,9460,0
20241002,184300,1094510290,9460,9460,9460,9460,0
20241002,184200,1094510290,9460,9460,9460,9460,0
20241002,184100,1094510290,9460,9460,9460,9460,0
20241002,184000,1094510290,9460,9460,9460,9460,0
20241002,183900,1094510290,9460,9460,9460,9460,0
20241002,183800,1094510290,9460,9460,9460,9460,0
20241002,183700,1094510290,9460,9460,9460,9460,0
20241002,183600,1094510290,9460,9460,9460,9460,0
20241002,183500,1094510290,9460,9460,9460,9460,0
20241002,183400,1094510290,9460,9460,9460,9460,0
20241002,183300,1094510290,9460,9460,9460,9460,1281
20241002,183200,1094510290,9460,9460,9460,9460,0
20241002,183100,1094510290,9460,9460,9460,9460,0
20241002,183000,1094510290,9460,9460,9460,9460,0
20241002,182900,1094510290,9460,9460,9460,9460,0
20241002,182800,1094510290,9460,9460,9460,9460,0
20241002,182700,1094510290,9460,9460,9460,9460,0
20241002,182600,1094510290,9460,9460,9460,9460,0
20241002,182500,1094510290,9460,9460,9460,9460,0
20241002,182400,1094510290,9460,9460,9460,9460,0
20241002,182300,1094510290,9460,9460,9460,9460,0
20241002,182200,1094510290,9460,9460,9460,9460,0
20241002,182100,1094510290,9460,9460,9460,9460,0
20241002,182000,1094510290,9460,9460,9460,9460,0
20241002,181900,1094510290,9460,9460,9460,9460,0
20241002,181800,1094510290,9460,9460,9460,9460,0
20241002,181700,1094510290,9460,9460,9460,9460,0
20241002,181600,1094510290,9460,9460,9460,9460,0
20241002,181500,1094510290,9460,9460,9460,9460,0
20241002,181400,1094510290,9460,9460,9460,9460,0
20241002,181300,1094510290,9460,9460,9460,9460,0
20241002,181200,1094510290,9460,9460,9460,9460,0
20241002,181100,1094510290,9460,9460,9460,9460,0
20241002,181000,1094510290,9460,9460,9460,9460,0
20241002,180900,1094510290,9460,9460,9460,9460,0
20241002,180800,1094510290,9460,9460,9460,9460,0
20241002,180700,1094510290,9460,9460,9460,9460,0
20241002,180600,1094510290,9460,9460,9460,9460,0
20241002,180500,1094510290,9460,9460,9460,9460,0
20241002,180400,1094510290,9460,9460,9460,9460,0
20241002,180300,1094510290,9460,9460,9460,9460,1281
20241002,180200,1094510290,9460,9460,9460,9460,0
20241002,180100,1094510290,9460,9460,9460,9460,0
20241002,180000,1094510290,9460,9460,9460,9460,0
20241002,175900,1094510290,9460,9460,9460,9460,0
20241002,175800,1094510290,9460,9460,9460,9460,0
20241002,175700,1094510290,9460,9460,9460,9460,0
20241002,175600,1094510290,9460,9460,9460,9460,0
20241002,175500,1094510290,9460,9460,9460,9460,0
20241002,175400,1094510290,9460,9460,9460,9460,0
20241002,175300,1094510290,9460,9460,9460,9460,0
20241002,175200,1094510290,9460,9460,9460,9460,0
20241002,175100,1094510290,9460,9460,9460,9460,0
20241002,175000,1094510290,9460,9460,9460,9460,0
20241002,174900,1094510290,9460,9460,9460,9460,0
20241002,174800,1094510290,9460,9460,9460,9460,0
20241002,174700,1094510290,9460,9460,9460,9460,0
20241002,174600,1094510290,9460,9460,9460,9460,0
20241002,174500,1094510290,9460,9460,9460,9460,0
20241002,174400,1094510290,9460,9460,9460,9460,0
20241002,174300,1094510290,9460,9460,9460,9460,0
20241002,174200,1094510290,9460,9460,9460,9460,0
20241002,174100,1094510290,9460,9460,9460,9460,0
20241002,174000,1094510290,9460,9460,9460,9460,0
20241002,173900,1094510290,9460,9460,9460,9460,0
20241002,173800,1094510290,9460,9460,9460,9460,0
20241002,173700,1094510290,9460,9460,9460,9460,0
20241002,173600,1094510290,9460,9460,9460,9460,0
20241002,173500,1094510290,9460,9460,9460,9460,0
20241002,173400,1094510290,9460,9460,9460,9460,0
20241002,173300,1094510290,9460,9460,9460,9460,1281
20241002,173200,1094510290,9460,9460,9460,9460,0
20241002,173100,1094510290,9460,9460,9460,9460,0
20241002,173000,1094510290,9460,9460,9460,9460,0
20241002,172900,1094510290,9460,9460,9460,9460,0
20241002,172800,1094510290,9460,9460,9460,9460,0
20241002,172700,1094510290,9460,9460,9460,9460,0
20241002,172600,1094510290,9460,9460,9460,9460,0
20241002,172500,1094510290,9460,9460,9460,9460,0
20241002,172400,1094510290,9460,9460,9460,9460,0
20241002,172300,1094510290,9460,9460,9460,9460,0
20241002,172200,1094510290,9460,9460,9460,9460,0
20241002,172100,1094510290,9460,9460,9460,9460,0
20241002,172000,1094510290,9460,9460,9460,9460,0
20241002,171900,1094510290,9460,9460,9460,9460,0
20241002,171800,1094510290,9460,9460,9460,9460,0
20241002,171700,1094510290,9460,9460,9460,9460,0
20241002,171600,1094510290,9460,9460,9460,9460,0
20241002,171500,1094510290,9460,9460,9460,9460,0
20241002,171400,1094510290,9460,9460,9460,9460,0
20241002,171300,1094510290,9460,9460,9460,9460,0
20241002,171200,1094510290,9460,9460,9460,9460,0
20241002,171100,1094510290,9460,9460,9460,9460,0
20241002,171000,1094510290,9460,9460,9460,9460,0
20241002,170900,1094510290,9460,9460,9460,9460,0
20241002,170800,1094510290,9460,9460,9460,9460,0
20241002,170700,1094510290,9460,9460,9460,9460,0
20241002,170600,1094510290,9460,9460,9460,9460,0
20241002,170500,1094510290,9460,9460,9460,9460,0
20241002,170400,1094510290,9460,9460,9460,9460,0
20241002,170300,1094510290,9460,9460,9460,9460,1281
20241002,170200,1094510290,9460,9460,9460,9460,0
20241002,170100,1094510290,9460,9460,9460,9460,0
20241002,170000,1094510290,9460,9460,9460,9460,0
20241002,165900,1094510290,9460,9460,9460,9460,0
20241002,165800,1094510290,9460,9460,9460,9460,0
20241002,165700,1094510290,9460,9460,9460,9460,0
20241002,165600,1094510290,9460,9460,9460,9460,0
20241002,165500,1094510290,9460,9460,9460,9460,0
20241002,165400,1094510290,9460,9460,9460,9460,0
20241002,165300,1094510290,9460,9460,9460,9460,0
20241002,165200,1094510290,9460,9460,9460,9460,0
20241002,165100,1094510290,9460,9460,9460,9460,0
20241002,165000,1094510290,9460,9460,9460,9460,0
20241002,164900,1094510290,9460,9460,9460,9460,0
20241002,164800,1094510290,9460,9460,9460,9460,0
20241002,164700,1094510290,9460,9460,9460,9460,0
20241002,164600,1094510290,9460,9460,9460,9460,0
20241002,164500,1094510290,9460,9460,9460,9460,0
20241002,164400,1094510290,9460,9460,9460,9460,0
20241002,164300,1094510290,9460,9460,9460,9460,0
20241002,164200,1094510290,9460,9460,9460,9460,0
20241002,164100,1094510290,9460,9460,9460,9460,0
20241002,164000,1094510290,9460,9460,9460,9460,0
20241002,163900,1094510290,9460,9460,9460,9460,0
20241002,163800,1094510290,9460,9460,9460,9460,0
20241002,163700,1094510290,9460,9460,9460,9460,0
20241002,163600,1094510290,9460,9460,9460,9460,0
20241002,163500,1094510290,9460,9460,9460,9460,0
20241002,163400,1094510290,9460,9460,9460,9460,0
20241002,163300,1094510290,9460,9460,9460,9460,1281
20241002,163200,1094510290,9460,9460,9460,9460,0
20241002,163100,1094510290,9460,9460,9460,9460,0
20241002,163000,1094510290,9460,9460,9460,9460,0
20241002,162900,1094510290,9460,9460,9460,9460,0
20241002,162800,1094510290,9460,9460,9460,9460,0
20241002,162700,1094510290,9460,9460,9460,9460,0
20241002,162600,1094510290,9460,9460,9460,9460,0
20241002,162500,1094510290,9460,9460,9460,9460,0
20241002,162400,1094510290,9460,9460,9460,9460,0
20241002,162300,1094510290,9460,9460,9460,9460,0
20241002,162200,1094510290,9460,9460,9460,9460,0
20241002,162100,1094510290,9460,9460,9460,9460,0
20241002,162000,1094510290,9460,9460,9460,9460,0
20241002,161900,1094510290,9460,9460,9460,9460,0
20241002,161800,1094510290,9460,9460,9460,9460,0
20241002,161700,1094510290,9460,9460,9460,9460,0
20241002,161600,1094510290,9460,9460,9460,9460,0
20241002,161500,1094510290,9460,9460,9460,9460,0
20241002,161400,1094510290,9460,9460,9460,9460,0
20241002,161300,1094510290,9460,9460,9460,9460,0
20241002,161200,1094510290,9460,9460,9460,9460,0
20241002,161100,1094510290,9460,9460,9460,9460,0
20241002,161000,1094510290,9460,9460,9460,9460,0
20241002,160900,1094510290,9460,9460,9460,9460,0
20241002,160800,1094510290,9460,9460,9460,9460,0
20241002,160700,1094510290,9460,9460,9460,9460,0
20241002,160600,1094510290,9460,9460,9460,9460,0
20241002,160500,1094510290,9460,9460,9460,9460,0
20241002,160400,1094510290,9460,9460,9460,9460,0
20241002,160300,1094510290,9460,9460,9460,9460,1281
20241002,160200,1094510290,9460,9460,9460,9460,0
20241002,160100,1094510290,9460,9460,9460,9460,0
20241002,160000,1094510290,9460,9460,9460,9460,0
20241002,155900,1094510290,9460,9460,9460,9460,0
20241002,155800,1094510290,9460,9460,9460,9460,0
20241002,155700,1094510290,9460,9460,9460,9460,0
20241002,155600,1094510290,9460,9460,9460,9460,0
20241002,155500,1094510290,9460,9460,9460,9460,0
20241002,155400,1094510290,9460,9460,9460,9460,0
20241002,155300,1094510290,9460,9460,9460,9460,0
20241002,155200,1094510290,9460,9460,9460,9460,0
20241002,155100,1094510290,9460,9460,9460,9460,0
20241002,155000,1094510290,9460,9460,9460,9460,0
20241002,154900,1094510290,9460,9460,9460,9460,0
20241002,154800,1094510290,9460,9460,9460,9460,0
20241002,154700,1094510290,9460,9460,9460,9460,0
20241002,154600,1094510290,9460,9460,9460,9460,0
20241002,154500,1094510290,9460,9460,9460,9460,0
20241002,154400,1094510290,9460,9460,9460,9460,0
20241002,154300,1094510290,9460,9460,9460,9460,0
20241002,154200,1094510290,9460,9460,9460,9460,0
20241002,154100,1094510290,9460,9460,9460,9460,0
20241002,154000,1094510290,9460,9460,9460,9460,0
20241002,153900,1094510290,9460,9460,9460,9460,0
20241002,153800,1094510290,9460,9460,9460,9460,0
20241002,153700,1094510290,9460,9460,9460,9460,0
20241002,153600,1094510290,9460,9460,9460,9460,0
20241002,153500,1094510290,9460,9460,9460,9460,0
20241002,153400,1094510290,9460,9460,9460,9460,0
20241002,153300,1094510290,9460,9460,9460,9460,1281
20241002,153200,1094510290,9460,9460,9460,9460,0
20241002,153100,1094510290,9460,9460,9460,9460,0
20241002,153000,1094510290,9460,9460,9460,9460,1281
20241002,152900,1082392030,9460,9460,9460,9460,0
20241002,152800,1082392030,9460,9460,9460,9460,0
20241002,152700,1082392030,9460,9460,9460,9460,0
20241002,152600,1082392030,9460,9460,9460,9460,0
20241002,152500,1082392030,9460,9460,9460,9460,0
20241002,152400,1082392030,9460,9460,9460,9460,0
20241002,152300,1082392030,9460,9460,9460,9460,0
20241002,152200,1082392030,9460,9460,9460,9460,0
20241002,152100,1082392030,9460,9460,9460,9460,0
20241002,152000,1082392030,9460,9460,9460,9460,0
20241002,151900,1082392030,9460,9420,9460,9420,172
20241002,151800,1080770020,9370,9360,9430,9360,1935
20241002,151700,1062657740,9350,9370,9380,9350,794
20241002,151600,1055225290,9390,9380,9390,9370,154
20241002,151500,1053780790,9400,9400,9400,9400,0
20241002,151400,1053780790,9400,9400,9400,9400,0
20241002,151300,1053780790,9400,9400,9400,9380,12
20241002,151200,1053668190,9390,9390,9410,9390,78
20241002,151100,1052935750,9400,9400,9400,9400,566
20241002,151000,1047615350,9400,9400,9400,9400,20
20241002,150900,1047427350,9450,9400,9450,9400,19
20241002,150800,1047248700,9400,9410,9410,9400,147
20241002,150700,1045865600,9460,9460,9460,9460,32
20241002,150600,1045562880,9460,9410,9460,9410,19
20241002,150500,1045383990,9450,9460,9460,9450,705
20241002,150400,1038721720,9450,9440,9450,9440,1551
20241002,150300,1024067300,9440,9400,9440,9400,298
20241002,150200,1021258820,9450,9450,9450,9450,0
20241002,150100,1021258820,9450,9400,9450,9400,41
20241002,150000,1020873370,9450,9400,9450,9400,83
20241002,145900,1020093060,9400,9400,9400,9400,46
20241002,145800,1019660660,9400,9440,9440,9400,164
20241002,145700,1018119020,9400,9400,9400,9400,0
20241002,145600,1018119020,9400,9420,9450,9400,12
20241002,145500,1018005940,9400,9410,9410,9400,79
20241002,145400,1017262570,9410,9420,9420,9410,10
20241002,145300,1017168460,9400,9400,9400,9400,1
20241002,145200,1017159060,9400,9400,9400,9400,28
20241002,145100,1016895860,9400,9400,9400,9400,0
20241002,145000,1016895860,9400,9410,9420,9400,69
20241002,144900,1016246500,9400,9390,9400,9390,11
20241002,144800,1016143110,9410,9400,9410,9390,42
20241002,144700,1015748310,9400,9400,9400,9400,2
20241002,144600,1015729510,9400,9420,9430,9400,301
20241002,144500,1012897920,9420,9420,9420,9420,1
20241002,144400,1012888500,9400,9410,9410,9400,17
20241002,144300,1012728540,9400,9400,9400,9400,44
20241002,144200,1012314940,9400,9400,9400,9400,0
20241002,144100,1012314940,9400,9400,9400,9400,1
20241002,144000,1012305540,9400,9400,9400,9400,7
20241002,143900,1012239740,9400,9400,9400,9400,6
20241002,143800,1012183340,9400,9400,9450,9400,71
20241002,143700,1011513740,9400,9390,9400,9390,31
20241002,143600,1011222570,9390,9390,9390,9390,21
20241002,143500,1011025380,9390,9390,9390,9390,202
20241002,143400,1009128600,9390,9390,9390,9390,11
20241002,143300,1009025310,9390,9400,9400,9390,16
20241002,143200,1008874960,9390,9390,9390,9390,2
20241002,143100,1008856180,9400,9400,9400,9400,5
20241002,143000,1008809180,9410,9400,9410,9400,11
20241002,142900,1008705770,9390,9390,9410,9390,30
20241002,142800,1008423810,9400,9400,9400,9400,23
20241002,142700,1008207610,9400,9410,9410,9400,80
20241002,142600,1007454900,9410,9430,9430,9410,3
20241002,142500,1007426650,9410,9410,9410,9410,2
20241002,142400,1007407830,9410,9410,9410,9410,0
20241002,142300,1007407830,9410,9440,9440,9410,2
20241002,142200,1007388980,9420,9440,9440,9420,428
20241002,142100,1003355200,9420,9420,9420,9420,14
20241002,142000,1003223320,9420,9420,9420,9420,1
20241002,141900,1003213900,9450,9430,9450,9420,162
20241002,141800,1001686560,9420,9420,9420,9420,0
20241002,141700,1001686560,9420,9420,9420,9420,2
20241002,141600,1001667720,9440,9440,9440,9440,170
20241002,141500,1000062920,9470,9470,9470,9430,202
20241002,141400,998157980,9430,9450,9450,9430,10
20241002,141300,998063520,9450,9460,9460,9430,117
20241002,141200,996956740,9460,9460,9460,9460,0
20241002,141100,996956740,9460,9430,9460,9430,20
20241002,141000,996768000,9440,9420,9440,9420,4
20241002,140900,996730280,9440,9440,9440,9440,1
20241002,140800,996720840,9430,9430,9430,9420,21
20241002,140700,996522850,9420,9420,9420,9420,2
20241002,140600,996504010,9430,9430,9430,9430,1
20241002,140500,996494580,9420,9430,9440,9420,18
20241002,140400,996324750,9430,9430,9430,9430,2
20241002,140300,996305890,9450,9450,9450,9450,0
20241002,140200,996305890,9450,9450,9450,9410,4
20241002,140100,996268170,9410,9410,9410,9410,1
20241002,140000,996258760,9470,9410,9470,9410,204
20241002,135900,994339060,9410,9410,9410,9410,2
20241002,135800,994320240,9470,9430,9470,9390,602
20241002,135700,988659610,9530,9400,9530,9400,43
20241002,135600,988253570,9400,9410,9410,9400,122
20241002,135500,987105570,9420,9450,9450,9420,46
20241002,135400,986672130,9450,9450,9450,9450,8
20241002,135300,986596530,9430,9440,9450,9430,44
20241002,135200,986181170,9440,9430,9440,9430,403
20241002,135100,982376870,9430,9430,9430,9430,7
20241002,135000,982310860,9430,9430,9430,9400,15
20241002,134900,982169440,9430,9390,9430,9390,3
20241002,134800,982141230,9390,9390,9390,9390,258
20241002,134700,979718610,9380,9440,9440,9380,3
20241002,134600,979690410,9430,9380,9430,9360,612
20241002,134500,973937160,9390,9360,9390,9360,277
20241002,134400,971344410,9360,9380,9380,9360,23
20241002,134300,971128850,9380,9360,9380,9360,2
20241002,134200,971110110,9390,9370,9390,9370,162
20241002,134100,969591100,9350,9370,9370,9350,7
20241002,134000,969525550,9380,9380,9380,9350,3
20241002,133900,969497440,9370,9370,9370,9370,1
20241002,133800,969488070,9370,9370,9370,9310,4
20241002,133700,969450650,9310,9330,9330,9310,12
20241002,133600,969338890,9400,9390,9400,9390,2
20241002,133500,969320100,9300,9380,9380,9250,1239
20241002,133400,957825360,9380,9400,9400,9380,60
20241002,133300,957261470,9410,9410,9410,9410,49
20241002,133200,956800380,9410,9430,9430,9410,72
20241002,133100,956122130,9450,9460,9460,9430,331
20241002,133000,952994160,9490,9460,9490,9460,11
20241002,132900,952890070,9490,9480,9490,9460,6
20241002,132800,952833190,9500,9510,9510,9470,1344
20241002,132700,940105080,9480,9480,9480,9480,9
20241002,132600,940019760,9510,9490,9510,9480,15
20241002,132500,939877190,9510,9500,9520,9480,5
20241002,132400,939829670,9490,9530,9530,9490,26
20241002,132300,939582890,9470,9470,9470,9470,306
20241002,132200,936685070,9480,9500,9500,9480,4154
20241002,132100,897229400,9500,9500,9500,9500,0
20241002,132000,897229400,9500,9500,9500,9500,1
20241002,131900,897219900,9500,9500,9500,9500,12
20241002,131800,897105900,9540,9540,9540,9540,1
20241002,131700,897096360,9510,9500,9510,9500,11
20241002,131600,896991850,9510,9540,9540,9510,290
20241002,131500,894231980,9540,9520,9540,9520,270
20241002,131400,891660340,9520,9520,9520,9520,10
20241002,131300,891565140,9520,9520,9520,9520,20
20241002,131200,891374740,9520,9520,9520,9520,10
20241002,131100,891279540,9520,9540,9540,9520,3
20241002,131000,891250960,9520,9520,9540,9520,16
20241002,130900,891098620,9540,9510,9540,9510,11
20241002,130800,890993980,9510,9520,9520,9510,1007
20241002,130700,881413210,9510,9530,9530,9510,681
20241002,130600,874931090,9530,9540,9540,9530,476
20241002,130500,870393610,9540,9540,9540,9540,2
20241002,130400,870374530,9550,9550,9550,9550,7
20241002,130300,870307680,9550,9550,9550,9550,0
20241002,130200,870307680,9550,9550,9550,9550,1
20241002,130100,870298130,9550,9550,9550,9550,11
20241002,130000,870193080,9560,9560,9560,9560,97
20241002,125900,869265760,9540,9550,9550,9540,178
20241002,125800,867565870,9550,9550,9550,9550,4
20241002,125700,867527670,9550,9550,9550,9540,426
20241002,125600,863459510,9540,9540,9550,9540,29
20241002,125500,863182830,9550,9550,9550,9550,123
20241002,125400,862008180,9550,9550,9550,9550,14
20241002,125300,861874480,9550,9550,9550,9550,2
20241002,125200,861855380,9550,9550,9550,9550,1
20241002,125100,861845830,9540,9540,9540,9540,10
20241002,125000,861750430,9540,9540,9540,9540,2
20241002,124900,861731350,9540,9540,9540,9540,1
20241002,124800,861721810,9540,9540,9540,9540,9
20241002,124700,861635950,9580,9540,9580,9540,13
20241002,124600,861511450,9540,9540,9540,9540,12
20241002,124500,861396970,9580,9580,9580,9580,52
20241002,124400,860898810,9540,9540,9540,9540,1
20241002,124300,860889270,9540,9550,9550,9540,526
20241002,124200,855870420,9560,9560,9560,9560,165
20241002,124100,854293020,9560,9560,9580,9560,21
20241002,124000,854092040,9560,9560,9560,9560,1
20241002,123900,854082480,9560,9560,9560,9560,0
20241002,123800,854082480,9560,9570,9570,9560,18
20241002,123700,853910230,9570,9570,9570,9570,1
20241002,123600,853900660,9580,9580,9580,9580,318
20241002,123500,850854220,9580,9580,9580,9580,40
20241002,123400,850471020,9580,9580,9580,9580,1001
20241002,123300,840881440,9610,9580,9610,9580,232
20241002,123200,838652220,9570,9610,9610,9570,32
20241002,123100,838344780,9610,9570,9610,9570,243
20241002,123000,836009590,9570,9610,9610,9570,14
20241002,122900,835875450,9600,9570,9600,9560,536
20241002,122800,830744890,9570,9580,9580,9570,11
20241002,122700,830639600,9600,9600,9600,9600,5
20241002,122600,830591600,9570,9580,9580,9570,2
20241002,122500,830572450,9580,9580,9580,9570,381
20241002,122400,826922570,9580,9580,9580,9580,0
20241002,122300,826922570,9580,9580,9580,9580,11
20241002,122200,826817190,9580,9580,9580,9580,1
20241002,122100,826807610,9580,9580,9580,9580,0
20241002,122000,826807610,9580,9580,9580,9580,11
20241002,121900,826702230,9580,9580,9580,9580,1
20241002,121800,826692650,9580,9590,9590,9580,230
20241002,121700,824488370,9590,9590,9590,9590,2
20241002,121600,824469190,9620,9610,9620,9610,315
20241002,121500,821438900,9590,9590,9590,9590,10
20241002,121400,821343000,9590,9590,9590,9590,1
20241002,121300,821333410,9590,9590,9590,9590,0
20241002,121200,821333410,9590,9590,9590,9590,12
20241002,121100,821218330,9590,9590,9590,9590,1
20241002,121000,821208740,9590,9590,9590,9590,10
20241002,120900,821112840,9590,9590,9590,9590,56
20241002,120800,820575800,9590,9600,9600,9590,301
20241002,120700,817687830,9610,9620,9620,9610,104
20241002,120600,816688380,9610,9610,9610,9610,11
20241002,120500,816582670,9600,9610,9610,9600,2
20241002,120400,816563460,9600,9600,9600,9600,300
20241002,120300,813683460,9600,9630,9630,9600,106
20241002,120200,812662710,9630,9600,9630,9600,12
20241002,120100,812547480,9600,9600,9600,9600,0
20241002,120000,812547480,9600,9600,9630,9600,12
20241002,115900,812432250,9600,9600,9600,9600,3
20241002,115800,812403450,9630,9600,9630,9600,564
20241002,115700,806973590,9590,9580,9590,9580,65
20241002,115600,806350440,9580,9580,9580,9580,157
20241002,115500,804846380,9580,9580,9580,9580,91
20241002,115400,803974600,9580,9620,9620,9580,67
20241002,115300,803331560,9630,9590,9630,9580,505
20241002,115200,798477230,9570,9580,9580,9570,740
20241002,115100,791392750,9580,9580,9580,9580,32
20241002,115000,791086190,9560,9590,9600,9560,253
20241002,114900,788659250,9540,9540,9540,9540,9
20241002,114800,788573390,9530,9530,9530,9530,80
20241002,114700,787810990,9510,9540,9540,9510,238
20241002,114600,785542920,9530,9530,9530,9530,0
20241002,114500,785542920,9530,9550,9590,9530,1290
20241002,114400,773205720,9530,9550,9550,9530,199
20241002,114300,771306900,9560,9560,9560,9560,1
20241002,114200,771297340,9570,9580,9580,9570,126
20241002,114100,770090270,9580,9560,9580,9560,1180
20241002,114000,758790910,9560,9560,9560,9560,0
20241002,113900,758790910,9560,9580,9580,9550,17
20241002,113800,758628370,9540,9540,9540,9540,2
20241002,113700,758609290,9550,9550,9550,9550,2
20241002,113600,758590190,9540,9540,9540,9540,12
20241002,113500,758475710,9540,9540,9540,9540,1
20241002,113400,758466170,9540,9540,9540,9540,9
20241002,113300,758380310,9540,9540,9540,9540,2
20241002,113200,758361230,9540,9540,9540,9540,1
20241002,113100,758351690,9530,9530,9530,9530,10
20241002,113000,758256390,9530,9530,9530,9530,1
20241002,112900,758246860,9540,9510,9540,9510,47
20241002,112800,757798790,9500,9500,9500,9500,0
20241002,112700,757798790,9500,9500,9500,9500,1
20241002,112600,757789290,9500,9510,9510,9500,1012
20241002,112500,748175040,9500,9500,9500,9500,0
20241002,112400,748175040,9500,9490,9500,9480,818
20241002,112300,740404210,9490,9490,9490,9490,1
20241002,112200,740394720,9500,9500,9500,9500,0
20241002,112100,740394720,9500,9500,9500,9500,36
20241002,112000,740052720,9500,9510,9510,9500,182
20241002,111900,738323350,9510,9540,9540,9510,484
20241002,111800,733708490,9540,9540,9540,9540,304
20241002,111700,730808330,9530,9530,9590,9530,55
20241002,111600,730283580,9540,9540,9540,9540,122
20241002,111500,729119700,9540,9540,9540,9540,1
20241002,111400,729110160,9540,9560,9560,9540,690
20241002,111300,722518940,9560,9600,9600,9560,110
20241002,111200,721463340,9560,9590,9590,9560,713
20241002,111100,714631820,9600,9580,9630,9580,122
20241002,111000,713460830,9600,9590,9600,9590,1234
20241002,110900,701621130,9580,9580,9580,9580,65
20241002,110800,700998430,9570,9580,9580,9570,61
20241002,110700,700414160,9580,9580,9580,9580,270
20241002,110600,697827560,9580,9560,9580,9560,832
20241002,110500,689857220,9560,9560,9570,9550,448
20241002,110400,685573940,9550,9520,9550,9500,587
20241002,110300,679989860,9500,9520,9520,9500,14
20241002,110200,679856820,9500,9520,9520,9500,3
20241002,110100,679828300,9520,9520,9520,9500,113
20241002,110000,678753710,9530,9530,9530,9530,3
20241002,105900,678725120,9560,9530,9560,9530,16
20241002,105800,678572610,9530,9530,9560,9500,3021
20241002,105700,649817830,9530,9530,9530,9530,101
20241002,105600,648855300,9530,9530,9530,9530,2
20241002,105500,648836240,9530,9560,9560,9530,267
20241002,105400,646283990,9560,9560,9560,9560,1
20241002,105300,646274430,9560,9560,9560,9560,12
20241002,105200,646159710,9560,9560,9560,9560,0
20241002,105100,646159710,9560,9570,9570,9560,464
20241002,105000,641719490,9570,9560,9570,9560,36
20241002,104900,641375320,9570,9560,9570,9560,401
20241002,104800,637538250,9530,9520,9530,9510,771
20241002,104700,630192050,9510,9510,9510,9510,1
20241002,104600,630182540,9510,9510,9510,9510,0
20241002,104500,630182540,9510,9510,9510,9510,112
20241002,104400,629117420,9530,9530,9530,9530,153
20241002,104300,627659330,9510,9510,9510,9510,0
20241002,104200,627659330,9510,9530,9530,9510,152
20241002,104100,626212790,9550,9560,9560,9550,587
20241002,104000,620605770,9560,9550,9560,9550,65
20241002,103900,619984420,9550,9550,9550,9550,26
20241002,103800,619736120,9550,9550,9550,9550,26
20241002,103700,619487820,9550,9530,9550,9530,85
20241002,103600,618677750,9530,9530,9530,9530,14
20241002,103500,618544330,9530,9560,9560,9530,1010
20241002,103400,608895720,9570,9580,9580,9570,45
20241002,103300,608464820,9580,9580,9580,9580,3
20241002,103200,608436080,9560,9560,9580,9560,640
20241002,103100,602307680,9580,9570,9580,9570,122
20241002,103000,601140060,9570,9570,9570,9570,3
20241002,102900,601111350,9560,9550,9570,9550,276
20241002,102800,598472900,9550,9550,9550,9550,257
20241002,102700,596018550,9540,9540,9550,9540,265
20241002,102600,593489870,9540,9540,9540,9530,506
20241002,102500,588663560,9500,9490,9540,9490,65
20241002,102400,588046420,9490,9490,9490,9490,83
20241002,102300,587258750,9490,9470,9490,9470,362
20241002,102200,583826840,9470,9460,9470,9460,7
20241002,102100,583760560,9470,9480,9480,9470,3
20241002,102000,583732130,9450,9470,9480,9450,880
20241002,101900,575404350,9460,9460,9460,9460,55
20241002,101800,574884050,9460,9460,9460,9460,127
20241002,101700,573682630,9460,9460,9460,9460,6
20241002,101600,573625870,9450,9450,9450,9450,250
20241002,101500,571263370,9410,9410,9410,9410,136
20241002,101400,569983610,9410,9400,9410,9300,2296
20241002,101300,548440780,9410,9410,9410,9410,12
20241002,101200,548327860,9430,9430,9430,9430,1
20241002,101100,548318430,9410,9410,9410,9410,118
20241002,101000,547208050,9410,9410,9410,9410,5
20241002,100900,547161000,9410,9410,9410,9410,7
20241002,100800,547095130,9430,9430,9430,9400,433
20241002,100700,543021570,9410,9430,9430,9410,87
20241002,100600,542202860,9460,9460,9460,9450,596
20241002,100500,536569700,9450,9450,9450,9420,234
20241002,100400,534361400,9400,9400,9400,9400,4017
20241002,100300,496601600,9400,9380,9400,9380,1009
20241002,100200,487124700,9380,9380,9390,9380,1505
20241002,100100,472994380,9330,9330,9330,9330,60
20241002,100000,472434580,9330,9330,9330,9330,5
20241002,095900,472387930,9360,9360,9360,9360,10
20241002,095800,472294330,9370,9370,9370,9370,106
20241002,095700,471301110,9370,9360,9380,9360,111
20241002,095600,470261310,9370,9370,9370,9370,0
20241002,095500,470261310,9370,9370,9370,9370,0
20241002,095400,470261310,9370,9370,9370,9370,1
20241002,095300,470251940,9310,9310,9310,9310,50
20241002,095200,469786440,9300,9320,9320,9300,280
20241002,095100,467179750,9330,9350,9350,9330,1408
20241002,095000,454023450,9390,9390,9390,9390,0
20241002,094900,454023450,9390,9350,9390,9350,53
20241002,094800,453527860,9360,9360,9360,9360,235
20241002,094700,451328260,9390,9390,9390,9390,30
20241002,094600,451046560,9400,9400,9400,9400,242
20241002,094500,448771760,9400,9400,9400,9400,36
20241002,094400,448433360,9400,9390,9400,9390,332
20241002,094300,445315870,9390,9390,9390,9390,83
20241002,094200,444536500,9360,9390,9390,9360,490
20241002,094100,439943500,9390,9380,9390,9380,2902
20241002,094000,412702690,9380,9370,9380,9360,147
20241002,093900,411326060,9350,9350,9350,9350,0
20241002,093800,411326060,9350,9350,9350,9340,659
20241002,093700,405164420,9390,9380,9390,9380,530
20241002,093600,400189060,9390,9370,9390,9360,913
20241002,093500,391632630,9370,9280,9370,9280,1982
20241002,093400,373193260,9280,9210,9280,9210,1058
20241002,093300,363411510,9210,9180,9210,9170,96
20241002,093200,362530940,9180,9210,9210,9180,2
20241002,093100,362512550,9170,9210,9210,9170,907
20241002,093000,354174930,9210,9180,9250,9180,555
20241002,092900,349059400,9190,9210,9210,9190,4
20241002,092800,349022620,9190,9210,9210,9170,155
20241002,092700,347595220,9210,9210,9210,9210,5
20241002,092600,347549170,9170,9170,9170,9150,1073
20241002,092500,337727530,9200,9160,9210,9160,281
20241002,092400,335141560,9160,9180,9210,9160,151
20241002,092300,333752190,9190,9190,9190,9150,1270
20241002,092200,322105400,9190,9190,9190,9190,1
20241002,092100,322096210,9150,9210,9210,9150,357
20241002,092000,318819420,9200,9240,9240,9200,1485
20241002,091900,305142870,9250,9250,9250,9250,200
20241002,091800,303292870,9250,9280,9280,9250,42
20241002,091700,302904340,9240,9240,9240,9240,320
20241002,091600,299947540,9300,9260,9300,9200,2181
20241002,091500,279859060,9340,9340,9450,9290,1611
20241002,091400,264851250,9460,9260,9460,9260,6064
20241002,091300,208375800,9200,9250,9250,9190,406
20241002,091200,204631470,9250,9250,9250,9240,874
20241002,091100,196547010,9230,9200,9230,9200,1237
20241002,091000,185166370,9200,9140,9200,9110,2839
20241002,090900,159137110,9170,9170,9170,9170,87
20241002,090800,158339320,9180,9140,9200,9100,1206
20241002,090700,147333280,9200,9200,9200,9130,331
20241002,090600,144292630,9230,9180,9230,9120,3395
20241002,090500,113230240,9190,9260,9300,9190,3643
20241002,090400,79604570,9350,9250,9350,9230,2628
20241002,090300,55287180,9230,9270,9270,9230,452
20241002,090200,51111010,9270,9290,9370,9270,97
20241002,090100,50208700,9370,9250,9410,9240,3925
20241002,090000,13810570,9250,9210,9470,9210,1499