KissMeData/424980/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213500,14386316940,8460,8460,8460,8460,7953
20241002,213400,14386316940,8460,8460,8460,8460,0
20241002,213300,14386316940,8460,8460,8460,8460,0
20241002,213200,14386316940,8460,8460,8460,8460,0
20241002,213100,14386316940,8460,8460,8460,8460,0
20241002,213000,14386316940,8460,8460,8460,8460,0
20241002,212900,14386316940,8460,8460,8460,8460,0
20241002,212800,14386316940,8460,8460,8460,8460,0
20241002,212700,14386316940,8460,8460,8460,8460,0
20241002,212600,14386316940,8460,8460,8460,8460,0
20241002,212500,14386316940,8460,8460,8460,8460,0
20241002,212400,14386316940,8460,8460,8460,8460,0
20241002,212300,14386316940,8460,8460,8460,8460,0
20241002,212200,14386316940,8460,8460,8460,8460,0
20241002,212100,14386316940,8460,8460,8460,8460,0
20241002,212000,14386316940,8460,8460,8460,8460,0
20241002,211900,14386316940,8460,8460,8460,8460,0
20241002,211800,14386316940,8460,8460,8460,8460,0
20241002,211700,14386316940,8460,8460,8460,8460,0
20241002,211600,14386316940,8460,8460,8460,8460,0
20241002,211500,14386316940,8460,8460,8460,8460,0
20241002,211400,14386316940,8460,8460,8460,8460,0
20241002,211300,14386316940,8460,8460,8460,8460,0
20241002,211200,14386316940,8460,8460,8460,8460,0
20241002,211100,14386316940,8460,8460,8460,8460,0
20241002,211000,14386316940,8460,8460,8460,8460,0
20241002,210900,14386316940,8460,8460,8460,8460,0
20241002,210800,14386316940,8460,8460,8460,8460,0
20241002,210700,14386316940,8460,8460,8460,8460,0
20241002,210600,14386316940,8460,8460,8460,8460,0
20241002,210500,14386316940,8460,8460,8460,8460,7953
20241002,210400,14386316940,8460,8460,8460,8460,0
20241002,210300,14386316940,8460,8460,8460,8460,0
20241002,210200,14386316940,8460,8460,8460,8460,0
20241002,210100,14386316940,8460,8460,8460,8460,0
20241002,210000,14386316940,8460,8460,8460,8460,0
20241002,205900,14386316940,8460,8460,8460,8460,0
20241002,205800,14386316940,8460,8460,8460,8460,0
20241002,205700,14386316940,8460,8460,8460,8460,0
20241002,205600,14386316940,8460,8460,8460,8460,0
20241002,205500,14386316940,8460,8460,8460,8460,0
20241002,205400,14386316940,8460,8460,8460,8460,0
20241002,205300,14386316940,8460,8460,8460,8460,0
20241002,205200,14386316940,8460,8460,8460,8460,0
20241002,205100,14386316940,8460,8460,8460,8460,0
20241002,205000,14386316940,8460,8460,8460,8460,0
20241002,204900,14386316940,8460,8460,8460,8460,0
20241002,204800,14386316940,8460,8460,8460,8460,0
20241002,204700,14386316940,8460,8460,8460,8460,0
20241002,204600,14386316940,8460,8460,8460,8460,0
20241002,204500,14386316940,8460,8460,8460,8460,0
20241002,204400,14386316940,8460,8460,8460,8460,0
20241002,204300,14386316940,8460,8460,8460,8460,0
20241002,204200,14386316940,8460,8460,8460,8460,0
20241002,204100,14386316940,8460,8460,8460,8460,0
20241002,204000,14386316940,8460,8460,8460,8460,0
20241002,203900,14386316940,8460,8460,8460,8460,0
20241002,203800,14386316940,8460,8460,8460,8460,0
20241002,203700,14386316940,8460,8460,8460,8460,0
20241002,203600,14386316940,8460,8460,8460,8460,0
20241002,203500,14386316940,8460,8460,8460,8460,7953
20241002,203400,14386316940,8460,8460,8460,8460,0
20241002,203300,14386316940,8460,8460,8460,8460,0
20241002,203200,14386316940,8460,8460,8460,8460,0
20241002,203100,14386316940,8460,8460,8460,8460,0
20241002,203000,14386316940,8460,8460,8460,8460,0
20241002,202900,14386316940,8460,8460,8460,8460,0
20241002,202800,14386316940,8460,8460,8460,8460,0
20241002,202700,14386316940,8460,8460,8460,8460,0
20241002,202600,14386316940,8460,8460,8460,8460,0
20241002,202500,14386316940,8460,8460,8460,8460,0
20241002,202400,14386316940,8460,8460,8460,8460,0
20241002,202300,14386316940,8460,8460,8460,8460,0
20241002,202200,14386316940,8460,8460,8460,8460,0
20241002,202100,14386316940,8460,8460,8460,8460,0
20241002,202000,14386316940,8460,8460,8460,8460,0
20241002,201900,14386316940,8460,8460,8460,8460,0
20241002,201800,14386316940,8460,8460,8460,8460,0
20241002,201700,14386316940,8460,8460,8460,8460,0
20241002,201600,14386316940,8460,8460,8460,8460,0
20241002,201500,14386316940,8460,8460,8460,8460,0
20241002,201400,14386316940,8460,8460,8460,8460,0
20241002,201300,14386316940,8460,8460,8460,8460,0
20241002,201200,14386316940,8460,8460,8460,8460,0
20241002,201100,14386316940,8460,8460,8460,8460,0
20241002,201000,14386316940,8460,8460,8460,8460,0
20241002,200900,14386316940,8460,8460,8460,8460,0
20241002,200800,14386316940,8460,8460,8460,8460,0
20241002,200700,14386316940,8460,8460,8460,8460,0
20241002,200600,14386316940,8460,8460,8460,8460,0
20241002,200500,14386316940,8460,8460,8460,8460,7953
20241002,200400,14386316940,8460,8460,8460,8460,0
20241002,200300,14386316940,8460,8460,8460,8460,0
20241002,200200,14386316940,8460,8460,8460,8460,0
20241002,200100,14386316940,8460,8460,8460,8460,0
20241002,200000,14386316940,8460,8460,8460,8460,0
20241002,195900,14386316940,8460,8460,8460,8460,0
20241002,195800,14386316940,8460,8460,8460,8460,0
20241002,195700,14386316940,8460,8460,8460,8460,0
20241002,195600,14386316940,8460,8460,8460,8460,0
20241002,195500,14386316940,8460,8460,8460,8460,0
20241002,195400,14386316940,8460,8460,8460,8460,0
20241002,195300,14386316940,8460,8460,8460,8460,0
20241002,195200,14386316940,8460,8460,8460,8460,0
20241002,195100,14386316940,8460,8460,8460,8460,0
20241002,195000,14386316940,8460,8460,8460,8460,0
20241002,194900,14386316940,8460,8460,8460,8460,0
20241002,194800,14386316940,8460,8460,8460,8460,0
20241002,194700,14386316940,8460,8460,8460,8460,0
20241002,194600,14386316940,8460,8460,8460,8460,0
20241002,194500,14386316940,8460,8460,8460,8460,0
20241002,194400,14386316940,8460,8460,8460,8460,0
20241002,194300,14386316940,8460,8460,8460,8460,0
20241002,194200,14386316940,8460,8460,8460,8460,0
20241002,194100,14386316940,8460,8460,8460,8460,0
20241002,194000,14386316940,8460,8460,8460,8460,0
20241002,193900,14386316940,8460,8460,8460,8460,0
20241002,193800,14386316940,8460,8460,8460,8460,0
20241002,193700,14386316940,8460,8460,8460,8460,0
20241002,193600,14386316940,8460,8460,8460,8460,0
20241002,193500,14386316940,8460,8460,8460,8460,7953
20241002,193400,14386316940,8460,8460,8460,8460,0
20241002,193300,14386316940,8460,8460,8460,8460,0
20241002,193200,14386316940,8460,8460,8460,8460,0
20241002,193100,14386316940,8460,8460,8460,8460,0
20241002,193000,14386316940,8460,8460,8460,8460,0
20241002,192900,14386316940,8460,8460,8460,8460,0
20241002,192800,14386316940,8460,8460,8460,8460,0
20241002,192700,14386316940,8460,8460,8460,8460,0
20241002,192600,14386316940,8460,8460,8460,8460,0
20241002,192500,14386316940,8460,8460,8460,8460,0
20241002,192400,14386316940,8460,8460,8460,8460,0
20241002,192300,14386316940,8460,8460,8460,8460,0
20241002,192200,14386316940,8460,8460,8460,8460,0
20241002,192100,14386316940,8460,8460,8460,8460,0
20241002,192000,14386316940,8460,8460,8460,8460,0
20241002,191900,14386316940,8460,8460,8460,8460,0
20241002,191800,14386316940,8460,8460,8460,8460,0
20241002,191700,14386316940,8460,8460,8460,8460,0
20241002,191600,14386316940,8460,8460,8460,8460,0
20241002,191500,14386316940,8460,8460,8460,8460,0
20241002,191400,14386316940,8460,8460,8460,8460,0
20241002,191300,14386316940,8460,8460,8460,8460,0
20241002,191200,14386316940,8460,8460,8460,8460,0
20241002,191100,14386316940,8460,8460,8460,8460,0
20241002,191000,14386316940,8460,8460,8460,8460,0
20241002,190900,14386316940,8460,8460,8460,8460,0
20241002,190800,14386316940,8460,8460,8460,8460,0
20241002,190700,14386316940,8460,8460,8460,8460,0
20241002,190600,14386316940,8460,8460,8460,8460,0
20241002,190500,14386316940,8460,8460,8460,8460,7953
20241002,190400,14386316940,8460,8460,8460,8460,0
20241002,190300,14386316940,8460,8460,8460,8460,0
20241002,190200,14386316940,8460,8460,8460,8460,0
20241002,190100,14386316940,8460,8460,8460,8460,0
20241002,190000,14386316940,8460,8460,8460,8460,0
20241002,185900,14386316940,8460,8460,8460,8460,0
20241002,185800,14386316940,8460,8460,8460,8460,0
20241002,185700,14386316940,8460,8460,8460,8460,0
20241002,185600,14386316940,8460,8460,8460,8460,0
20241002,185500,14386316940,8460,8460,8460,8460,0
20241002,185400,14386316940,8460,8460,8460,8460,0
20241002,185300,14386316940,8460,8460,8460,8460,0
20241002,185200,14386316940,8460,8460,8460,8460,0
20241002,185100,14386316940,8460,8460,8460,8460,0
20241002,185000,14386316940,8460,8460,8460,8460,0
20241002,184900,14386316940,8460,8460,8460,8460,0
20241002,184800,14386316940,8460,8460,8460,8460,0
20241002,184700,14386316940,8460,8460,8460,8460,0
20241002,184600,14386316940,8460,8460,8460,8460,0
20241002,184500,14386316940,8460,8460,8460,8460,0
20241002,184400,14386316940,8460,8460,8460,8460,0
20241002,184300,14386316940,8460,8460,8460,8460,0
20241002,184200,14386316940,8460,8460,8460,8460,0
20241002,184100,14386316940,8460,8460,8460,8460,0
20241002,184000,14386316940,8460,8460,8460,8460,0
20241002,183900,14386316940,8460,8460,8460,8460,0
20241002,183800,14386316940,8460,8460,8460,8460,0
20241002,183700,14386316940,8460,8460,8460,8460,0
20241002,183600,14386316940,8460,8460,8460,8460,0
20241002,183500,14386316940,8460,8460,8460,8460,7953
20241002,183400,14386316940,8460,8460,8460,8460,0
20241002,183300,14386316940,8460,8460,8460,8460,0
20241002,183200,14386316940,8460,8460,8460,8460,0
20241002,183100,14386316940,8460,8460,8460,8460,0
20241002,183000,14386316940,8460,8460,8460,8460,0
20241002,182900,14386316940,8460,8460,8460,8460,0
20241002,182800,14386316940,8460,8460,8460,8460,0
20241002,182700,14386316940,8460,8460,8460,8460,0
20241002,182600,14386316940,8460,8460,8460,8460,0
20241002,182500,14386316940,8460,8460,8460,8460,0
20241002,182400,14386316940,8460,8460,8460,8460,0
20241002,182300,14386316940,8460,8460,8460,8460,0
20241002,182200,14386316940,8460,8460,8460,8460,0
20241002,182100,14386316940,8460,8460,8460,8460,0
20241002,182000,14386316940,8460,8460,8460,8460,0
20241002,181900,14386316940,8460,8460,8460,8460,0
20241002,181800,14386316940,8460,8460,8460,8460,0
20241002,181700,14386316940,8460,8460,8460,8460,0
20241002,181600,14386316940,8460,8460,8460,8460,0
20241002,181500,14386316940,8460,8460,8460,8460,0
20241002,181400,14386316940,8460,8460,8460,8460,0
20241002,181300,14386316940,8460,8460,8460,8460,0
20241002,181200,14386316940,8460,8460,8460,8460,0
20241002,181100,14386316940,8460,8460,8460,8460,0
20241002,181000,14386316940,8460,8460,8460,8460,0
20241002,180900,14386316940,8460,8460,8460,8460,0
20241002,180800,14386316940,8460,8460,8460,8460,0
20241002,180700,14386316940,8460,8460,8460,8460,0
20241002,180600,14386316940,8460,8460,8460,8460,0
20241002,180500,14386316940,8460,8460,8460,8460,7953
20241002,180400,14386316940,8460,8460,8460,8460,0
20241002,180300,14386316940,8460,8460,8460,8460,0
20241002,180200,14386316940,8460,8460,8460,8460,0
20241002,180100,14386316940,8460,8460,8460,8460,0
20241002,180000,14386316940,8460,8460,8460,8460,0
20241002,175900,14386316940,8460,8460,8460,8460,0
20241002,175800,14386316940,8460,8460,8460,8460,0
20241002,175700,14386316940,8460,8460,8460,8460,0
20241002,175600,14386316940,8460,8460,8460,8460,0
20241002,175500,14386316940,8460,8460,8460,8460,0
20241002,175400,14386316940,8460,8460,8460,8460,0
20241002,175300,14386316940,8460,8460,8460,8460,0
20241002,175200,14386316940,8460,8460,8460,8460,0
20241002,175100,14386316940,8460,8460,8460,8460,0
20241002,175000,14386316940,8460,8460,8460,8460,0
20241002,174900,14386316940,8460,8460,8460,8460,0
20241002,174800,14386316940,8460,8460,8460,8460,0
20241002,174700,14386316940,8460,8460,8460,8460,0
20241002,174600,14386316940,8460,8460,8460,8460,0
20241002,174500,14386316940,8460,8460,8460,8460,0
20241002,174400,14386316940,8460,8460,8460,8460,0
20241002,174300,14386316940,8460,8460,8460,8460,0
20241002,174200,14386316940,8460,8460,8460,8460,0
20241002,174100,14386316940,8460,8460,8460,8460,0
20241002,174000,14386316940,8460,8460,8460,8460,0
20241002,173900,14386316940,8460,8460,8460,8460,0
20241002,173800,14386316940,8460,8460,8460,8460,0
20241002,173700,14386316940,8460,8460,8460,8460,0
20241002,173600,14386316940,8460,8460,8460,8460,0
20241002,173500,14386316940,8460,8460,8460,8460,7953
20241002,173400,14386316940,8460,8460,8460,8460,0
20241002,173300,14386316940,8460,8460,8460,8460,0
20241002,173200,14386316940,8460,8460,8460,8460,0
20241002,173100,14386316940,8460,8460,8460,8460,0
20241002,173000,14386316940,8460,8460,8460,8460,0
20241002,172900,14386316940,8460,8460,8460,8460,0
20241002,172800,14386316940,8460,8460,8460,8460,0
20241002,172700,14386316940,8460,8460,8460,8460,0
20241002,172600,14386316940,8460,8460,8460,8460,0
20241002,172500,14386316940,8460,8460,8460,8460,0
20241002,172400,14386316940,8460,8460,8460,8460,0
20241002,172300,14386316940,8460,8460,8460,8460,0
20241002,172200,14386316940,8460,8460,8460,8460,0
20241002,172100,14386316940,8460,8460,8460,8460,0
20241002,172000,14386316940,8460,8460,8460,8460,0
20241002,171900,14386316940,8460,8460,8460,8460,0
20241002,171800,14386316940,8460,8460,8460,8460,0
20241002,171700,14386316940,8460,8460,8460,8460,0
20241002,171600,14386316940,8460,8460,8460,8460,0
20241002,171500,14386316940,8460,8460,8460,8460,0
20241002,171400,14386316940,8460,8460,8460,8460,0
20241002,171300,14386316940,8460,8460,8460,8460,0
20241002,171200,14386316940,8460,8460,8460,8460,0
20241002,171100,14386316940,8460,8460,8460,8460,0
20241002,171000,14386316940,8460,8460,8460,8460,0
20241002,170900,14386316940,8460,8460,8460,8460,0
20241002,170800,14386316940,8460,8460,8460,8460,0
20241002,170700,14386316940,8460,8460,8460,8460,0
20241002,170600,14386316940,8460,8460,8460,8460,0
20241002,170500,14386316940,8460,8460,8460,8460,7953
20241002,170400,14386316940,8460,8460,8460,8460,0
20241002,170300,14386316940,8460,8460,8460,8460,0
20241002,170200,14386316940,8460,8460,8460,8460,0
20241002,170100,14386316940,8460,8460,8460,8460,0
20241002,170000,14386316940,8460,8460,8460,8460,0
20241002,165900,14386316940,8460,8460,8460,8460,0
20241002,165800,14386316940,8460,8460,8460,8460,0
20241002,165700,14386316940,8460,8460,8460,8460,0
20241002,165600,14386316940,8460,8460,8460,8460,0
20241002,165500,14386316940,8460,8460,8460,8460,0
20241002,165400,14386316940,8460,8460,8460,8460,0
20241002,165300,14386316940,8460,8460,8460,8460,0
20241002,165200,14386316940,8460,8460,8460,8460,0
20241002,165100,14386316940,8460,8460,8460,8460,0
20241002,165000,14386316940,8460,8460,8460,8460,0
20241002,164900,14386316940,8460,8460,8460,8460,0
20241002,164800,14386316940,8460,8460,8460,8460,0
20241002,164700,14386316940,8460,8460,8460,8460,0
20241002,164600,14386316940,8460,8460,8460,8460,0
20241002,164500,14386316940,8460,8460,8460,8460,0
20241002,164400,14386316940,8460,8460,8460,8460,0
20241002,164300,14386316940,8460,8460,8460,8460,0
20241002,164200,14386316940,8460,8460,8460,8460,0
20241002,164100,14386316940,8460,8460,8460,8460,0
20241002,164000,14386316940,8460,8460,8460,8460,0
20241002,163900,14386316940,8460,8460,8460,8460,0
20241002,163800,14386316940,8460,8460,8460,8460,0
20241002,163700,14386316940,8460,8460,8460,8460,0
20241002,163600,14386316940,8460,8460,8460,8460,0
20241002,163500,14386316940,8460,8460,8460,8460,7953
20241002,163400,14386316940,8460,8460,8460,8460,0
20241002,163300,14386316940,8460,8460,8460,8460,0
20241002,163200,14386316940,8460,8460,8460,8460,0
20241002,163100,14386316940,8460,8460,8460,8460,0
20241002,163000,14386316940,8460,8460,8460,8460,0
20241002,162900,14386316940,8460,8460,8460,8460,0
20241002,162800,14386316940,8460,8460,8460,8460,0
20241002,162700,14386316940,8460,8460,8460,8460,0
20241002,162600,14386316940,8460,8460,8460,8460,0
20241002,162500,14386316940,8460,8460,8460,8460,0
20241002,162400,14386316940,8460,8460,8460,8460,0
20241002,162300,14386316940,8460,8460,8460,8460,0
20241002,162200,14386316940,8460,8460,8460,8460,0
20241002,162100,14386316940,8460,8460,8460,8460,0
20241002,162000,14386316940,8460,8460,8460,8460,0
20241002,161900,14386316940,8460,8460,8460,8460,0
20241002,161800,14386316940,8460,8460,8460,8460,0
20241002,161700,14386316940,8460,8460,8460,8460,0
20241002,161600,14386316940,8460,8460,8460,8460,0
20241002,161500,14386316940,8460,8460,8460,8460,0
20241002,161400,14386316940,8460,8460,8460,8460,0
20241002,161300,14386316940,8460,8460,8460,8460,0
20241002,161200,14386316940,8460,8460,8460,8460,0
20241002,161100,14386316940,8460,8460,8460,8460,0
20241002,161000,14386316940,8460,8460,8460,8460,0
20241002,160900,14386316940,8460,8460,8460,8460,0
20241002,160800,14386316940,8460,8460,8460,8460,0
20241002,160700,14386316940,8460,8460,8460,8460,0
20241002,160600,14386316940,8460,8460,8460,8460,0
20241002,160500,14386316940,8460,8460,8460,8460,7953
20241002,160400,14386316940,8460,8460,8460,8460,0
20241002,160300,14386316940,8460,8460,8460,8460,0
20241002,160200,14386316940,8460,8460,8460,8460,0
20241002,160100,14386316940,8460,8460,8460,8460,0
20241002,160000,14386316940,8460,8460,8460,8460,0
20241002,155900,14386316940,8460,8460,8460,8460,0
20241002,155800,14386316940,8460,8460,8460,8460,0
20241002,155700,14386316940,8460,8460,8460,8460,0
20241002,155600,14386316940,8460,8460,8460,8460,0
20241002,155500,14386316940,8460,8460,8460,8460,0
20241002,155400,14386316940,8460,8460,8460,8460,0
20241002,155300,14386316940,8460,8460,8460,8460,0
20241002,155200,14386316940,8460,8460,8460,8460,0
20241002,155100,14386316940,8460,8460,8460,8460,0
20241002,155000,14386316940,8460,8460,8460,8460,0
20241002,154900,14386316940,8460,8460,8460,8460,0
20241002,154800,14386316940,8460,8460,8460,8460,0
20241002,154700,14386316940,8460,8460,8460,8460,0
20241002,154600,14386316940,8460,8460,8460,8460,0
20241002,154500,14386316940,8460,8460,8460,8460,0
20241002,154400,14386316940,8460,8460,8460,8460,0
20241002,154300,14386316940,8460,8460,8460,8460,0
20241002,154200,14386316940,8460,8460,8460,8460,0
20241002,154100,14386316940,8460,8460,8460,8460,0
20241002,154000,14386316940,8460,8460,8460,8460,0
20241002,153900,14386316940,8460,8460,8460,8460,0
20241002,153800,14386316940,8460,8460,8460,8460,0
20241002,153700,14386316940,8460,8460,8460,8460,0
20241002,153600,14386316940,8460,8460,8460,8460,0
20241002,153500,14386316940,8460,8460,8460,8460,7953
20241002,153400,14386316940,8460,8460,8460,8460,0
20241002,153300,14386316940,8460,8460,8460,8460,0
20241002,153200,14386316940,8460,8460,8460,8460,0
20241002,153100,14386316940,8460,8460,8460,8460,0
20241002,153000,14386316940,8460,8460,8460,8460,7953
20241002,152900,14319034560,8470,8470,8470,8470,0
20241002,152800,14319034560,8470,8470,8470,8470,0
20241002,152700,14319034560,8470,8470,8470,8470,0
20241002,152600,14319034560,8470,8470,8470,8470,0
20241002,152500,14319034560,8470,8470,8470,8470,0
20241002,152400,14319034560,8470,8470,8470,8470,0
20241002,152300,14319034560,8470,8470,8470,8470,0
20241002,152200,14319034560,8470,8470,8470,8470,0
20241002,152100,14319034560,8470,8470,8470,8470,0
20241002,152000,14319034560,8470,8470,8470,8470,0
20241002,151900,14319034560,8470,8500,8500,8450,2842
20241002,151800,14294946830,8460,8460,8500,8450,1503
20241002,151700,14282240490,8460,8500,8530,8460,5722
20241002,151600,14233705890,8510,8510,8510,8500,1201
20241002,151500,14223487090,8510,8510,8540,8510,136
20241002,151400,14222329400,8500,8530,8550,8500,941
20241002,151300,14214321620,8530,8550,8580,8530,1622
20241002,151200,14200461270,8550,8560,8590,8550,281
20241002,151100,14198052580,8560,8510,8600,8510,3764
20241002,151000,14165833440,8510,8540,8560,8510,2448
20241002,150900,14144948000,8530,8570,8570,8530,2487
20241002,150800,14123717130,8530,8590,8600,8530,2948
20241002,150700,14098444840,8590,8510,8600,8510,4175
20241002,150600,14062636410,8510,8530,8570,8510,3462
20241002,150500,14033063340,8530,8530,8580,8530,803
20241002,150400,14026183840,8530,8550,8550,8530,1331
20241002,150300,14014819920,8550,8520,8580,8520,2395
20241002,150200,13994340180,8510,8520,8520,8510,999
20241002,150100,13985835620,8530,8510,8530,8500,1634
20241002,150000,13971920170,8510,8500,8510,8480,1078
20241002,145900,13962761430,8500,8470,8500,8460,646
20241002,145800,13957290100,8470,8470,8470,8470,220
20241002,145700,13955426700,8470,8460,8470,8450,270
20241002,145600,13953142680,8460,8420,8460,8420,347
20241002,145500,13950212780,8410,8440,8470,8400,2893
20241002,145400,13925855510,8440,8480,8490,8440,1331
20241002,145300,13914589830,8490,8480,8490,8470,702
20241002,145200,13908636650,8480,8490,8490,8450,727
20241002,145100,13902475840,8490,8500,8500,8460,1148
20241002,145000,13892754650,8500,8510,8520,8480,784
20241002,144900,13886087450,8510,8470,8520,8470,1258
20241002,144800,13875403180,8450,8470,8470,8450,222
20241002,144700,13873525280,8470,8490,8490,8470,489
20241002,144600,13869383290,8490,8470,8490,8440,695
20241002,144500,13863499720,8440,8450,8460,8430,1019
20241002,144400,13854897230,8430,8450,8460,8430,276
20241002,144300,13852567830,8430,8440,8460,8430,698
20241002,144200,13846680770,8470,8460,8500,8460,394
20241002,144100,13843345280,8420,8440,8460,8400,2124
20241002,144000,13825450590,8440,8460,8460,8440,203
20241002,143900,13823735570,8470,8470,8490,8470,800
20241002,143800,13816956100,8470,8480,8480,8460,1030
20241002,143700,13808231100,8490,8470,8490,8450,1285
20241002,143600,13797329430,8440,8510,8510,8420,4899
20241002,143500,13755899070,8510,8500,8510,8500,9
20241002,143400,13755822510,8490,8510,8510,8490,3351
20241002,143300,13727362210,8510,8510,8510,8500,478
20241002,143200,13723297680,8510,8500,8510,8490,93
20241002,143100,13722506440,8490,8520,8520,8490,3504
20241002,143000,13692724180,8510,8540,8540,8510,96
20241002,142900,13691906740,8540,8520,8540,8510,277
20241002,142800,13689547440,8520,8520,8520,8510,642
20241002,142700,13684080020,8520,8530,8530,8520,260
20241002,142600,13681863990,8520,8540,8540,8520,603
20241002,142500,13676722820,8540,8520,8540,8500,4550
20241002,142400,13638014470,8510,8560,8560,8510,2452
20241002,142300,13617078110,8560,8530,8560,8510,1184
20241002,142200,13606980550,8520,8540,8560,8510,1654
20241002,142100,13592885360,8540,8540,8560,8520,1043
20241002,142000,13583986690,8540,8580,8580,8540,432
20241002,141900,13580290740,8550,8560,8560,8550,1280
20241002,141800,13569343530,8560,8600,8610,8550,1161
20241002,141700,13559398700,8580,8590,8600,8580,712
20241002,141600,13553287660,8590,8580,8600,8580,328
20241002,141500,13550472860,8580,8610,8610,8580,161
20241002,141400,13549088720,8610,8630,8630,8610,108
20241002,141300,13548158580,8630,8610,8630,8610,32
20241002,141200,13547882960,8610,8590,8610,8560,1734
20241002,141100,13533003980,8590,8590,8600,8590,592
20241002,141000,13527918560,8590,8610,8640,8590,2153
20241002,140900,13509404310,8640,8640,8640,8610,592
20241002,140800,13504303700,8640,8610,8650,8610,441
20241002,140700,13500505680,8610,8620,8650,8610,601
20241002,140600,13495326310,8610,8690,8690,8610,4351
20241002,140500,13457778070,8690,8680,8690,8680,220
20241002,140400,13455866300,8690,8690,8690,8650,90
20241002,140300,13455085000,8690,8680,8690,8660,114
20241002,140200,13454095400,8660,8670,8690,8650,415
20241002,140100,13450499280,8670,8700,8700,8670,285
20241002,140000,13448022340,8690,8660,8700,8660,251
20241002,135900,13445843870,8700,8710,8720,8660,446
20241002,135800,13441978680,8710,8700,8710,8700,266
20241002,135700,13439663850,8700,8750,8750,8660,813
20241002,135600,13432589450,8750,8670,8750,8670,257
20241002,135500,13430348400,8710,8680,8720,8650,394
20241002,135400,13426925500,8680,8680,8680,8650,806
20241002,135300,13419933220,8680,8680,8680,8650,459
20241002,135200,13415961750,8670,8740,8740,8650,295
20241002,135100,13413403070,8740,8710,8750,8690,272
20241002,135000,13411029920,8710,8660,8720,8630,651
20241002,134900,13405387570,8660,8670,8670,8650,354
20241002,134800,13402323750,8680,8700,8700,8650,312
20241002,134700,13399617130,8680,8670,8700,8670,115
20241002,134600,13398619030,8670,8630,8670,8630,1555
20241002,134500,13385164470,8620,8590,8620,8590,1761
20241002,134400,13370031870,8590,8630,8630,8590,5395
20241002,134300,13323580630,8620,8650,8650,8620,214
20241002,134200,13321731150,8650,8650,8660,8620,422
20241002,134100,13318084400,8650,8650,8650,8650,56
20241002,134000,13317600000,8610,8620,8630,8610,1639
20241002,133900,13303476010,8620,8620,8630,8610,398
20241002,133800,13300045110,8620,8600,8630,8600,2129
20241002,133700,13281709230,8610,8640,8640,8600,3706
20241002,133600,13249746270,8640,8640,8640,8620,1995
20241002,133500,13232519330,8640,8630,8690,8630,1061
20241002,133400,13223347050,8630,8770,8780,8620,2863
20241002,133300,13198448760,8770,8750,8780,8750,66
20241002,133200,13197869950,8750,8780,8800,8750,2006
20241002,133100,13180258460,8770,8760,8800,8750,702
20241002,133000,13174094490,8750,8740,8750,8740,478
20241002,132900,13169913450,8740,8750,8780,8740,811
20241002,132800,13162812890,8770,8740,8800,8730,3853
20241002,132700,13129066740,8770,8680,8770,8600,7643
20241002,132600,13062911980,8680,8740,8740,8680,3546
20241002,132500,13032064400,8740,8710,8740,8700,845
20241002,132400,13024704130,8710,8700,8710,8700,442
20241002,132300,13020856760,8700,8740,8740,8690,1692
20241002,132200,13006117910,8740,8710,8740,8710,946
20241002,132100,12997868030,8710,8730,8740,8700,5260
20241002,132000,12952043060,8730,8800,8800,8730,7602
20241002,131900,12885453270,8820,8800,8820,8790,537
20241002,131800,12880729160,8790,8790,8820,8790,1051
20241002,131700,12871465500,8790,8790,8790,8780,859
20241002,131600,12863915200,8790,8820,8820,8780,1557
20241002,131500,12850227700,8830,8830,8870,8830,1179
20241002,131400,12839790520,8850,8810,8850,8790,2878
20241002,131300,12814461890,8800,8860,8870,8800,5820
20241002,131200,12763065240,8860,8860,8870,8850,1673
20241002,131100,12748249380,8870,8880,8890,8850,517
20241002,131000,12743660630,8880,8840,8880,8830,1343
20241002,130900,12731770910,8830,8840,8850,8820,1657
20241002,130800,12717146990,8840,8860,8860,8810,7232
20241002,130700,12653213070,8860,8900,8900,8850,3416
20241002,130600,12622942070,8950,8980,8990,8850,8420
20241002,130500,12547893190,8990,8920,8990,8910,2134
20241002,130400,12528790580,8940,8910,8940,8860,4650
20241002,130300,12487477480,8910,8990,8990,8900,6510
20241002,130200,12429306060,8990,8990,9010,8990,2255
20241002,130100,12409007160,9000,8980,9000,8960,2183
20241002,130000,12389408950,8980,9070,9100,8890,16467
20241002,125900,12241255400,9060,9060,9070,9030,5814
20241002,125800,12188701140,9050,9080,9110,9040,4006
20241002,125700,12152360480,9080,9100,9170,9050,3310
20241002,125600,12122258170,9100,9240,9240,9090,5327
20241002,125500,12073634460,9230,9240,9270,9180,12338
20241002,125400,11959820860,9240,9130,9250,9130,5397
20241002,125300,11910251080,9160,9170,9180,9110,3933
20241002,125200,11874248620,9160,9170,9190,9130,3378
20241002,125100,11843304240,9200,9250,9250,9160,5091
20241002,125000,11796488590,9250,9270,9280,9190,9316
20241002,124900,11710457640,9260,9330,9340,9230,17949
20241002,124800,11543725740,9340,9030,9350,9030,40605
20241002,124700,11168533790,9010,9030,9030,8990,1859
20241002,124600,11151800490,9010,9050,9050,8990,1778
20241002,124500,11135800230,9010,9060,9060,9010,1301
20241002,124400,11124052290,9050,9050,9060,9010,1908
20241002,124300,11106786150,9070,8990,9070,8980,4586
20241002,124200,11065361790,8990,9030,9040,8990,4623
20241002,124100,11023720100,9030,9010,9040,9000,1147
20241002,124000,11013369560,9040,9050,9050,9000,890
20241002,123900,11005357010,9050,9050,9070,8980,3694
20241002,123800,10972092090,9040,9100,9120,9030,5669
20241002,123700,10920608860,9100,9000,9180,9000,14348
20241002,123600,10789979990,9000,9020,9020,8990,1293
20241002,123500,10778335550,9010,9060,9070,9010,4124
20241002,123400,10741070350,9060,8980,9060,8970,4801
20241002,123300,10697739470,8990,9010,9020,8980,2364
20241002,123200,10676458630,9010,8990,9020,8970,1997
20241002,123100,10658505880,9010,8980,9040,8980,4416
20241002,123000,10618688790,8970,9030,9040,8950,4162
20241002,122900,10581308020,9030,8980,9030,8960,13865
20241002,122800,10456599830,8990,8830,9000,8820,16927
20241002,122700,10305476420,8820,8800,8830,8760,2772
20241002,122600,10281086230,8790,8710,8880,8710,6394
20241002,122500,10224739400,8710,8700,8750,8700,4208
20241002,122400,10188108980,8700,8700,8780,8680,2246
20241002,122300,10168569720,8700,8720,8780,8690,3752
20241002,122200,10135871640,8730,8750,8790,8730,2642
20241002,122100,10112735790,8750,8830,8830,8750,1593
20241002,122000,10098747980,8850,8860,8860,8820,468
20241002,121900,10094616940,8860,8880,8880,8810,1685
20241002,121800,10079716390,8890,8840,8900,8830,2530
20241002,121700,10057266540,8840,8870,8870,8780,1333
20241002,121600,10045503810,8860,8800,8890,8760,3524
20241002,121500,10014284330,8770,8790,8810,8750,612
20241002,121400,10008908920,8790,8820,8820,8790,1425
20241002,121300,9996362990,8820,8840,8840,8780,2499
20241002,121200,9974318790,8840,8710,8870,8710,2674
20241002,121100,9950731360,8770,8750,8770,8670,7257
20241002,121000,9887519640,8770,8750,8790,8720,3927
20241002,120900,9853208010,8750,8790,8830,8750,4172
20241002,120800,9816630870,8790,8820,8860,8790,1998
20241002,120700,9799032220,8870,8880,8880,8820,638
20241002,120600,9793385600,8880,8830,8890,8790,1402
20241002,120500,9780971770,8790,8820,8840,8770,3341
20241002,120400,9751604290,8800,8790,8900,8790,1919
20241002,120300,9734667530,8790,8860,8860,8770,4475
20241002,120200,9695259160,8860,8820,8900,8780,6822
20241002,120100,9635204470,8820,8840,8850,8800,5288
20241002,120000,9588569860,8850,8920,8930,8820,10115
20241002,115900,9498827890,8920,9040,9040,8920,9666
20241002,115800,9412158480,9010,9030,9040,9000,764
20241002,115700,9405273350,9020,9000,9060,8980,2823
20241002,115600,9379870860,8990,9020,9050,8990,2989
20241002,115500,9352926660,9020,9050,9070,9010,5009
20241002,115400,9307656880,9040,9100,9130,9040,4446
20241002,115300,9267410870,9100,9070,9110,9040,1787
20241002,115200,9251193480,9060,9100,9140,9040,3859
20241002,115100,9216222200,9100,9160,9160,9090,1716
20241002,115000,9200577530,9160,9120,9220,9120,4411
20241002,114900,9160105590,9120,9130,9160,9100,1966
20241002,114800,9142174690,9120,9100,9170,9030,6141
20241002,114700,9086332640,9100,9150,9170,9100,1982
20241002,114600,9068224810,9160,9150,9190,9090,4244
20241002,114500,9029428860,9150,9060,9240,9050,5613
20241002,114400,8977965090,9060,9130,9150,9020,10861
20241002,114300,8879433420,9130,9230,9230,9120,6664
20241002,114200,8818398790,9190,9180,9230,9160,2987
20241002,114100,8790948140,9220,9200,9220,9160,3241
20241002,114000,8761182610,9200,9230,9350,9160,32826
20241002,113900,8456887880,9230,9160,9260,9130,9035
20241002,113800,8373559500,9160,9100,9170,9100,1325
20241002,113700,8361478780,9100,9120,9170,9080,2833
20241002,113600,8335706040,9090,9180,9190,9080,7806
20241002,113500,8264532680,9150,9190,9250,9130,9486
20241002,113400,8177401460,9180,9280,9350,9160,33937
20241002,113300,7862498320,9270,9070,9280,9020,18422
20241002,113200,7693819660,9070,9110,9120,9050,4430
20241002,113100,7653574620,9110,8990,9200,8990,8691
20241002,113000,7574431840,8990,9180,9190,8960,16901
20241002,112900,7421353540,9180,9170,9260,9090,9054
20241002,112800,7338198090,9180,9060,9190,9030,12185
20241002,112700,7227447680,9060,9090,9160,9060,10176
20241002,112600,7134982710,9090,9220,9270,9080,7232
20241002,112500,7068741590,9230,9280,9290,9140,9506
20241002,112400,6980948060,9290,9110,9370,9110,43470
20241002,112300,6576762520,9100,9160,9160,9090,8272
20241002,112200,6501390090,9090,9180,9190,9050,22169
20241002,112100,6299575380,9180,9260,9340,9180,12801
20241002,112000,6180821130,9270,9190,9350,9120,22403
20241002,111900,5974330170,9190,9330,9330,9190,17970
20241002,111800,5807991250,9330,9430,9450,9270,28760
20241002,111700,5538809000,9440,9340,9450,9300,51902
20241002,111600,5051562950,9340,9120,9430,9110,69055
20241002,111500,4409593630,9110,9030,9240,9000,48259
20241002,111400,3969289530,9030,9190,9330,8950,86183
20241002,111300,3179746620,9180,8950,9190,8880,127290
20241002,111200,2033712770,8940,8650,8990,8630,73721
20241002,111100,1388680660,8570,8570,8570,8570,0
20241002,111000,1388680660,8570,8250,8570,8090,38043
20241002,110900,1072416870,8260,7870,8330,7870,52685
20241002,110800,644556750,7880,7830,7880,7830,13
20241002,110700,644454910,7830,7890,7890,7830,171
20241002,110600,643110920,7890,7860,7890,7860,1092
20241002,110500,634507680,7860,7840,7860,7840,535
20241002,110400,630305680,7830,7820,7830,7820,157
20241002,110300,629077700,7820,7820,7820,7820,5
20241002,110200,629038600,7780,7780,7780,7780,13
20241002,110100,628937460,7780,7780,7780,7780,0
20241002,110000,628937460,7780,7830,7830,7780,82
20241002,105900,628299400,7830,7830,7830,7830,3
20241002,105800,628275910,7830,7820,7830,7820,140
20241002,105700,627180400,7830,7820,7830,7820,110
20241002,105600,626319320,7830,7830,7830,7830,0
20241002,105500,626319320,7830,7750,7840,7750,257
20241002,105400,624307500,7840,7770,7840,7770,62
20241002,105300,623821520,7730,7770,7770,7730,114
20241002,105200,622939370,7770,7810,7810,7770,370
20241002,105100,620053360,7810,7810,7810,7810,192
20241002,105000,618553840,7810,7810,7810,7810,5
20241002,104900,618514790,7860,7860,7860,7860,2
20241002,104800,618499070,7860,7860,7860,7860,11
20241002,104700,618412610,7860,7860,7860,7860,0
20241002,104600,618412610,7860,7860,7860,7860,0
20241002,104500,618412610,7860,7860,7860,7860,1
20241002,104400,618404750,7860,7860,7860,7860,44
20241002,104300,618058910,7860,7810,7860,7810,214
20241002,104200,616380660,7830,7800,7830,7800,4
20241002,104100,616349370,7830,7830,7830,7830,1
20241002,104000,616341540,7800,7800,7800,7800,64
20241002,103900,615842340,7830,7800,7830,7790,280
20241002,103800,613651830,7800,7750,7800,7750,404
20241002,103700,610504650,7750,7840,7840,7580,3709
20241002,103600,582024130,7860,7860,7860,7860,0
20241002,103500,582024130,7860,7880,7880,7850,578
20241002,103400,577485630,7860,7860,7860,7860,160
20241002,103300,576228030,7860,7860,7910,7860,3889
20241002,103200,545511550,7850,7850,7850,7850,0
20241002,103100,545511550,7850,7850,7850,7850,0
20241002,103000,545511550,7850,7830,7850,7830,1131
20241002,102900,536636690,7830,7830,7830,7830,5
20241002,102800,536597540,7830,7790,7830,7750,393
20241002,102700,533539520,7790,7790,7790,7790,127
20241002,102600,532550190,7790,7750,7790,7720,528
20241002,102500,528469620,7850,7850,7850,7850,63
20241002,102400,527975070,7850,7790,7850,7790,1620
20241002,102300,515283220,7790,7770,7790,7770,325
20241002,102200,512754990,7770,7760,7770,7700,242
20241002,102100,510877850,7780,7780,7780,7780,1
20241002,102000,510870070,7760,7790,7790,7760,66
20241002,101900,510357840,7800,7800,7800,7800,261
20241002,101800,508322040,7800,7800,7800,7800,53
20241002,101700,507908640,7800,7770,7800,7760,2149
20241002,101600,491149300,7760,7750,7770,7750,375
20241002,101500,488238440,7750,7750,7750,7750,1
20241002,101400,488230690,7750,7750,7750,7750,31
20241002,101300,487990440,7750,7750,7750,7750,0
20241002,101200,487990440,7750,7740,7750,7740,286
20241002,101100,485775140,7760,7760,7760,7760,2
20241002,101000,485759620,7750,7700,7750,7700,1227
20241002,100900,476302690,7700,7700,7700,7700,83
20241002,100800,475663590,7700,7700,7700,7700,100
20241002,100700,474893590,7700,7700,7700,7700,1
20241002,100600,474885890,7660,7700,7700,7660,17
20241002,100500,474755190,7700,7700,7700,7700,1
20241002,100400,474747490,7700,7680,7700,7660,1089
20241002,100300,466403310,7680,7700,7700,7680,595
20241002,100200,461824750,7700,7700,7700,7700,74
20241002,100100,461254950,7700,7700,7700,7690,16
20241002,100000,461131850,7700,7700,7700,7700,512
20241002,095900,457189450,7700,7690,7700,7690,210
20241002,095800,455574190,7690,7690,7690,7690,20
20241002,095700,455420390,7690,7680,7690,7680,80
20241002,095600,454805430,7690,7690,7690,7690,0
20241002,095500,454805430,7690,7690,7690,7690,64
20241002,095400,454313270,7700,7650,7700,7630,499
20241002,095300,450480490,7670,7660,7670,7650,616
20241002,095200,445757520,7650,7650,7650,7650,58
20241002,095100,445313820,7680,7650,7680,7650,27
20241002,095000,445107120,7670,7680,7680,7660,98
20241002,094900,444356330,7680,7650,7680,7650,271
20241002,094800,442275240,7620,7650,7650,7620,302
20241002,094700,439964970,7620,7620,7620,7610,177
20241002,094600,438616510,7620,7620,7620,7620,141
20241002,094500,437542090,7620,7620,7620,7620,57
20241002,094400,437107750,7610,7610,7610,7610,50
20241002,094300,436727250,7610,7620,7620,7600,146
20241002,094200,435616340,7620,7610,7620,7610,42
20241002,094100,435296400,7610,7610,7610,7610,244
20241002,094000,433439560,7600,7610,7610,7600,200
20241002,093900,431919530,7660,7660,7660,7660,100
20241002,093800,431153530,7660,7620,7660,7590,252
20241002,093700,429238590,7620,7640,7680,7620,154
20241002,093600,428059190,7640,7640,7640,7640,456
20241002,093500,424575350,7620,7620,7620,7610,97
20241002,093400,423836310,7700,7580,7700,7580,817
20241002,093300,417587700,7580,7560,7580,7560,310
20241002,093200,415240100,7560,7560,7560,7560,200
20241002,093100,413728100,7550,7550,7570,7550,1617
20241002,093000,401510620,7540,7590,7590,7540,3167
20241002,092900,377544410,7590,7590,7590,7590,153
20241002,092800,376383140,7590,7590,7590,7590,202
20241002,092700,374849960,7580,7600,7600,7580,400
20241002,092600,371813060,7610,7600,7610,7600,959
20241002,092500,364520710,7580,7580,7580,7580,13
20241002,092400,364422170,7600,7600,7610,7570,2026
20241002,092300,349040180,7600,7610,7610,7600,2
20241002,092200,349024970,7610,7630,7630,7610,214
20241002,092100,347396330,7640,7610,7650,7600,216
20241002,092000,345747650,7600,7620,7620,7600,1150
20241002,091900,336996680,7610,7610,7610,7570,3426
20241002,091800,310999210,7610,7670,7670,7610,997
20241002,091700,303379820,7690,7710,7710,7660,384
20241002,091600,300425370,7710,7690,7710,7660,757
20241002,091500,294609610,7690,7690,7690,7690,100
20241002,091400,293840610,7690,7730,7780,7690,358
20241002,091300,291066610,7730,7660,7730,7660,192
20241002,091200,289587830,7630,7630,7670,7600,1899
20241002,091100,275086630,7630,7630,7660,7600,3827
20241002,091000,245932640,7620,7780,7780,7610,4206
20241002,090900,213639990,7780,7800,7800,7770,863
20241002,090800,206923980,7830,7830,7830,7830,21
20241002,090700,206759550,7830,7780,7830,7770,1477
20241002,090600,195259830,7780,7780,7780,7730,1080
20241002,090500,186879300,7760,7810,7810,7750,1990
20241002,090400,171425810,7800,7760,7810,7760,432
20241002,090300,168057130,7760,7790,7790,7760,2333
20241002,090200,149920490,7790,7810,7830,7790,6213
20241002,090100,101443520,7810,7800,7860,7800,2119
20241002,090000,84835990,7800,7800,7810,7780,10881