KissMeData/438700/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213700,547644640,4190,4190,4190,4190,2634
20241002,213600,547644640,4190,4190,4190,4190,0
20241002,213500,547644640,4190,4190,4190,4190,0
20241002,213400,547644640,4190,4190,4190,4190,0
20241002,213300,547644640,4190,4190,4190,4190,0
20241002,213200,547644640,4190,4190,4190,4190,0
20241002,213100,547644640,4190,4190,4190,4190,0
20241002,213000,547644640,4190,4190,4190,4190,0
20241002,212900,547644640,4190,4190,4190,4190,0
20241002,212800,547644640,4190,4190,4190,4190,0
20241002,212700,547644640,4190,4190,4190,4190,0
20241002,212600,547644640,4190,4190,4190,4190,0
20241002,212500,547644640,4190,4190,4190,4190,0
20241002,212400,547644640,4190,4190,4190,4190,0
20241002,212300,547644640,4190,4190,4190,4190,0
20241002,212200,547644640,4190,4190,4190,4190,0
20241002,212100,547644640,4190,4190,4190,4190,0
20241002,212000,547644640,4190,4190,4190,4190,0
20241002,211900,547644640,4190,4190,4190,4190,0
20241002,211800,547644640,4190,4190,4190,4190,0
20241002,211700,547644640,4190,4190,4190,4190,0
20241002,211600,547644640,4190,4190,4190,4190,0
20241002,211500,547644640,4190,4190,4190,4190,0
20241002,211400,547644640,4190,4190,4190,4190,0
20241002,211300,547644640,4190,4190,4190,4190,0
20241002,211200,547644640,4190,4190,4190,4190,0
20241002,211100,547644640,4190,4190,4190,4190,0
20241002,211000,547644640,4190,4190,4190,4190,0
20241002,210900,547644640,4190,4190,4190,4190,0
20241002,210800,547644640,4190,4190,4190,4190,0
20241002,210700,547644640,4190,4190,4190,4190,2634
20241002,210600,547644640,4190,4190,4190,4190,0
20241002,210500,547644640,4190,4190,4190,4190,0
20241002,210400,547644640,4190,4190,4190,4190,0
20241002,210300,547644640,4190,4190,4190,4190,0
20241002,210200,547644640,4190,4190,4190,4190,0
20241002,210100,547644640,4190,4190,4190,4190,0
20241002,210000,547644640,4190,4190,4190,4190,0
20241002,205900,547644640,4190,4190,4190,4190,0
20241002,205800,547644640,4190,4190,4190,4190,0
20241002,205700,547644640,4190,4190,4190,4190,0
20241002,205600,547644640,4190,4190,4190,4190,0
20241002,205500,547644640,4190,4190,4190,4190,0
20241002,205400,547644640,4190,4190,4190,4190,0
20241002,205300,547644640,4190,4190,4190,4190,0
20241002,205200,547644640,4190,4190,4190,4190,0
20241002,205100,547644640,4190,4190,4190,4190,0
20241002,205000,547644640,4190,4190,4190,4190,0
20241002,204900,547644640,4190,4190,4190,4190,0
20241002,204800,547644640,4190,4190,4190,4190,0
20241002,204700,547644640,4190,4190,4190,4190,0
20241002,204600,547644640,4190,4190,4190,4190,0
20241002,204500,547644640,4190,4190,4190,4190,0
20241002,204400,547644640,4190,4190,4190,4190,0
20241002,204300,547644640,4190,4190,4190,4190,0
20241002,204200,547644640,4190,4190,4190,4190,0
20241002,204100,547644640,4190,4190,4190,4190,0
20241002,204000,547644640,4190,4190,4190,4190,0
20241002,203900,547644640,4190,4190,4190,4190,0
20241002,203800,547644640,4190,4190,4190,4190,0
20241002,203700,547644640,4190,4190,4190,4190,2634
20241002,203600,547644640,4190,4190,4190,4190,0
20241002,203500,547644640,4190,4190,4190,4190,0
20241002,203400,547644640,4190,4190,4190,4190,0
20241002,203300,547644640,4190,4190,4190,4190,0
20241002,203200,547644640,4190,4190,4190,4190,0
20241002,203100,547644640,4190,4190,4190,4190,0
20241002,203000,547644640,4190,4190,4190,4190,0
20241002,202900,547644640,4190,4190,4190,4190,0
20241002,202800,547644640,4190,4190,4190,4190,0
20241002,202700,547644640,4190,4190,4190,4190,0
20241002,202600,547644640,4190,4190,4190,4190,0
20241002,202500,547644640,4190,4190,4190,4190,0
20241002,202400,547644640,4190,4190,4190,4190,0
20241002,202300,547644640,4190,4190,4190,4190,0
20241002,202200,547644640,4190,4190,4190,4190,0
20241002,202100,547644640,4190,4190,4190,4190,0
20241002,202000,547644640,4190,4190,4190,4190,0
20241002,201900,547644640,4190,4190,4190,4190,0
20241002,201800,547644640,4190,4190,4190,4190,0
20241002,201700,547644640,4190,4190,4190,4190,0
20241002,201600,547644640,4190,4190,4190,4190,0
20241002,201500,547644640,4190,4190,4190,4190,0
20241002,201400,547644640,4190,4190,4190,4190,0
20241002,201300,547644640,4190,4190,4190,4190,0
20241002,201200,547644640,4190,4190,4190,4190,0
20241002,201100,547644640,4190,4190,4190,4190,0
20241002,201000,547644640,4190,4190,4190,4190,0
20241002,200900,547644640,4190,4190,4190,4190,0
20241002,200800,547644640,4190,4190,4190,4190,0
20241002,200700,547644640,4190,4190,4190,4190,2634
20241002,200600,547644640,4190,4190,4190,4190,0
20241002,200500,547644640,4190,4190,4190,4190,0
20241002,200400,547644640,4190,4190,4190,4190,0
20241002,200300,547644640,4190,4190,4190,4190,0
20241002,200200,547644640,4190,4190,4190,4190,0
20241002,200100,547644640,4190,4190,4190,4190,0
20241002,200000,547644640,4190,4190,4190,4190,0
20241002,195900,547644640,4190,4190,4190,4190,0
20241002,195800,547644640,4190,4190,4190,4190,0
20241002,195700,547644640,4190,4190,4190,4190,0
20241002,195600,547644640,4190,4190,4190,4190,0
20241002,195500,547644640,4190,4190,4190,4190,0
20241002,195400,547644640,4190,4190,4190,4190,0
20241002,195300,547644640,4190,4190,4190,4190,0
20241002,195200,547644640,4190,4190,4190,4190,0
20241002,195100,547644640,4190,4190,4190,4190,0
20241002,195000,547644640,4190,4190,4190,4190,0
20241002,194900,547644640,4190,4190,4190,4190,0
20241002,194800,547644640,4190,4190,4190,4190,0
20241002,194700,547644640,4190,4190,4190,4190,0
20241002,194600,547644640,4190,4190,4190,4190,0
20241002,194500,547644640,4190,4190,4190,4190,0
20241002,194400,547644640,4190,4190,4190,4190,0
20241002,194300,547644640,4190,4190,4190,4190,0
20241002,194200,547644640,4190,4190,4190,4190,0
20241002,194100,547644640,4190,4190,4190,4190,0
20241002,194000,547644640,4190,4190,4190,4190,0
20241002,193900,547644640,4190,4190,4190,4190,0
20241002,193800,547644640,4190,4190,4190,4190,0
20241002,193700,547644640,4190,4190,4190,4190,2634
20241002,193600,547644640,4190,4190,4190,4190,0
20241002,193500,547644640,4190,4190,4190,4190,0
20241002,193400,547644640,4190,4190,4190,4190,0
20241002,193300,547644640,4190,4190,4190,4190,0
20241002,193200,547644640,4190,4190,4190,4190,0
20241002,193100,547644640,4190,4190,4190,4190,0
20241002,193000,547644640,4190,4190,4190,4190,0
20241002,192900,547644640,4190,4190,4190,4190,0
20241002,192800,547644640,4190,4190,4190,4190,0
20241002,192700,547644640,4190,4190,4190,4190,0
20241002,192600,547644640,4190,4190,4190,4190,0
20241002,192500,547644640,4190,4190,4190,4190,0
20241002,192400,547644640,4190,4190,4190,4190,0
20241002,192300,547644640,4190,4190,4190,4190,0
20241002,192200,547644640,4190,4190,4190,4190,0
20241002,192100,547644640,4190,4190,4190,4190,0
20241002,192000,547644640,4190,4190,4190,4190,0
20241002,191900,547644640,4190,4190,4190,4190,0
20241002,191800,547644640,4190,4190,4190,4190,0
20241002,191700,547644640,4190,4190,4190,4190,0
20241002,191600,547644640,4190,4190,4190,4190,0
20241002,191500,547644640,4190,4190,4190,4190,0
20241002,191400,547644640,4190,4190,4190,4190,0
20241002,191300,547644640,4190,4190,4190,4190,0
20241002,191200,547644640,4190,4190,4190,4190,0
20241002,191100,547644640,4190,4190,4190,4190,0
20241002,191000,547644640,4190,4190,4190,4190,0
20241002,190900,547644640,4190,4190,4190,4190,0
20241002,190800,547644640,4190,4190,4190,4190,0
20241002,190700,547644640,4190,4190,4190,4190,2634
20241002,190600,547644640,4190,4190,4190,4190,0
20241002,190500,547644640,4190,4190,4190,4190,0
20241002,190400,547644640,4190,4190,4190,4190,0
20241002,190300,547644640,4190,4190,4190,4190,0
20241002,190200,547644640,4190,4190,4190,4190,0
20241002,190100,547644640,4190,4190,4190,4190,0
20241002,190000,547644640,4190,4190,4190,4190,0
20241002,185900,547644640,4190,4190,4190,4190,0
20241002,185800,547644640,4190,4190,4190,4190,0
20241002,185700,547644640,4190,4190,4190,4190,0
20241002,185600,547644640,4190,4190,4190,4190,0
20241002,185500,547644640,4190,4190,4190,4190,0
20241002,185400,547644640,4190,4190,4190,4190,0
20241002,185300,547644640,4190,4190,4190,4190,0
20241002,185200,547644640,4190,4190,4190,4190,0
20241002,185100,547644640,4190,4190,4190,4190,0
20241002,185000,547644640,4190,4190,4190,4190,0
20241002,184900,547644640,4190,4190,4190,4190,0
20241002,184800,547644640,4190,4190,4190,4190,0
20241002,184700,547644640,4190,4190,4190,4190,0
20241002,184600,547644640,4190,4190,4190,4190,0
20241002,184500,547644640,4190,4190,4190,4190,0
20241002,184400,547644640,4190,4190,4190,4190,0
20241002,184300,547644640,4190,4190,4190,4190,0
20241002,184200,547644640,4190,4190,4190,4190,0
20241002,184100,547644640,4190,4190,4190,4190,0
20241002,184000,547644640,4190,4190,4190,4190,0
20241002,183900,547644640,4190,4190,4190,4190,0
20241002,183800,547644640,4190,4190,4190,4190,0
20241002,183700,547644640,4190,4190,4190,4190,2634
20241002,183600,547644640,4190,4190,4190,4190,0
20241002,183500,547644640,4190,4190,4190,4190,0
20241002,183400,547644640,4190,4190,4190,4190,0
20241002,183300,547644640,4190,4190,4190,4190,0
20241002,183200,547644640,4190,4190,4190,4190,0
20241002,183100,547644640,4190,4190,4190,4190,0
20241002,183000,547644640,4190,4190,4190,4190,0
20241002,182900,547644640,4190,4190,4190,4190,0
20241002,182800,547644640,4190,4190,4190,4190,0
20241002,182700,547644640,4190,4190,4190,4190,0
20241002,182600,547644640,4190,4190,4190,4190,0
20241002,182500,547644640,4190,4190,4190,4190,0
20241002,182400,547644640,4190,4190,4190,4190,0
20241002,182300,547644640,4190,4190,4190,4190,0
20241002,182200,547644640,4190,4190,4190,4190,0
20241002,182100,547644640,4190,4190,4190,4190,0
20241002,182000,547644640,4190,4190,4190,4190,0
20241002,181900,547644640,4190,4190,4190,4190,0
20241002,181800,547644640,4190,4190,4190,4190,0
20241002,181700,547644640,4190,4190,4190,4190,0
20241002,181600,547644640,4190,4190,4190,4190,0
20241002,181500,547644640,4190,4190,4190,4190,0
20241002,181400,547644640,4190,4190,4190,4190,0
20241002,181300,547644640,4190,4190,4190,4190,0
20241002,181200,547644640,4190,4190,4190,4190,0
20241002,181100,547644640,4190,4190,4190,4190,0
20241002,181000,547644640,4190,4190,4190,4190,0
20241002,180900,547644640,4190,4190,4190,4190,0
20241002,180800,547644640,4190,4190,4190,4190,0
20241002,180700,547644640,4190,4190,4190,4190,2634
20241002,180600,547644640,4190,4190,4190,4190,0
20241002,180500,547644640,4190,4190,4190,4190,0
20241002,180400,547644640,4190,4190,4190,4190,0
20241002,180300,547644640,4190,4190,4190,4190,0
20241002,180200,547644640,4190,4190,4190,4190,0
20241002,180100,547644640,4190,4190,4190,4190,0
20241002,180000,547644640,4190,4190,4190,4190,0
20241002,175900,547644640,4190,4190,4190,4190,0
20241002,175800,547644640,4190,4190,4190,4190,0
20241002,175700,547644640,4190,4190,4190,4190,0
20241002,175600,547644640,4190,4190,4190,4190,0
20241002,175500,547644640,4190,4190,4190,4190,0
20241002,175400,547644640,4190,4190,4190,4190,0
20241002,175300,547644640,4190,4190,4190,4190,0
20241002,175200,547644640,4190,4190,4190,4190,0
20241002,175100,547644640,4190,4190,4190,4190,0
20241002,175000,547644640,4190,4190,4190,4190,0
20241002,174900,547644640,4190,4190,4190,4190,0
20241002,174800,547644640,4190,4190,4190,4190,0
20241002,174700,547644640,4190,4190,4190,4190,0
20241002,174600,547644640,4190,4190,4190,4190,0
20241002,174500,547644640,4190,4190,4190,4190,0
20241002,174400,547644640,4190,4190,4190,4190,0
20241002,174300,547644640,4190,4190,4190,4190,0
20241002,174200,547644640,4190,4190,4190,4190,0
20241002,174100,547644640,4190,4190,4190,4190,0
20241002,174000,547644640,4190,4190,4190,4190,0
20241002,173900,547644640,4190,4190,4190,4190,0
20241002,173800,547644640,4190,4190,4190,4190,0
20241002,173700,547644640,4190,4190,4190,4190,2634
20241002,173600,547644640,4190,4190,4190,4190,0
20241002,173500,547644640,4190,4190,4190,4190,0
20241002,173400,547644640,4190,4190,4190,4190,0
20241002,173300,547644640,4190,4190,4190,4190,0
20241002,173200,547644640,4190,4190,4190,4190,0
20241002,173100,547644640,4190,4190,4190,4190,0
20241002,173000,547644640,4190,4190,4190,4190,0
20241002,172900,547644640,4190,4190,4190,4190,0
20241002,172800,547644640,4190,4190,4190,4190,0
20241002,172700,547644640,4190,4190,4190,4190,0
20241002,172600,547644640,4190,4190,4190,4190,0
20241002,172500,547644640,4190,4190,4190,4190,0
20241002,172400,547644640,4190,4190,4190,4190,0
20241002,172300,547644640,4190,4190,4190,4190,0
20241002,172200,547644640,4190,4190,4190,4190,0
20241002,172100,547644640,4190,4190,4190,4190,0
20241002,172000,547644640,4190,4190,4190,4190,0
20241002,171900,547644640,4190,4190,4190,4190,0
20241002,171800,547644640,4190,4190,4190,4190,0
20241002,171700,547644640,4190,4190,4190,4190,0
20241002,171600,547644640,4190,4190,4190,4190,0
20241002,171500,547644640,4190,4190,4190,4190,0
20241002,171400,547644640,4190,4190,4190,4190,0
20241002,171300,547644640,4190,4190,4190,4190,0
20241002,171200,547644640,4190,4190,4190,4190,0
20241002,171100,547644640,4190,4190,4190,4190,0
20241002,171000,547644640,4190,4190,4190,4190,0
20241002,170900,547644640,4190,4190,4190,4190,0
20241002,170800,547644640,4190,4190,4190,4190,0
20241002,170700,547644640,4190,4190,4190,4190,2634
20241002,170600,547644640,4190,4190,4190,4190,0
20241002,170500,547644640,4190,4190,4190,4190,0
20241002,170400,547644640,4190,4190,4190,4190,0
20241002,170300,547644640,4190,4190,4190,4190,0
20241002,170200,547644640,4190,4190,4190,4190,0
20241002,170100,547644640,4190,4190,4190,4190,0
20241002,170000,547644640,4190,4190,4190,4190,0
20241002,165900,547644640,4190,4190,4190,4190,0
20241002,165800,547644640,4190,4190,4190,4190,0
20241002,165700,547644640,4190,4190,4190,4190,0
20241002,165600,547644640,4190,4190,4190,4190,0
20241002,165500,547644640,4190,4190,4190,4190,0
20241002,165400,547644640,4190,4190,4190,4190,0
20241002,165300,547644640,4190,4190,4190,4190,0
20241002,165200,547644640,4190,4190,4190,4190,0
20241002,165100,547644640,4190,4190,4190,4190,0
20241002,165000,547644640,4190,4190,4190,4190,0
20241002,164900,547644640,4190,4190,4190,4190,0
20241002,164800,547644640,4190,4190,4190,4190,0
20241002,164700,547644640,4190,4190,4190,4190,0
20241002,164600,547644640,4190,4190,4190,4190,0
20241002,164500,547644640,4190,4190,4190,4190,0
20241002,164400,547644640,4190,4190,4190,4190,0
20241002,164300,547644640,4190,4190,4190,4190,0
20241002,164200,547644640,4190,4190,4190,4190,0
20241002,164100,547644640,4190,4190,4190,4190,0
20241002,164000,547644640,4190,4190,4190,4190,0
20241002,163900,547644640,4190,4190,4190,4190,0
20241002,163800,547644640,4190,4190,4190,4190,0
20241002,163700,547644640,4190,4190,4190,4190,2634
20241002,163600,547644640,4190,4190,4190,4190,0
20241002,163500,547644640,4190,4190,4190,4190,0
20241002,163400,547644640,4190,4190,4190,4190,0
20241002,163300,547644640,4190,4190,4190,4190,0
20241002,163200,547644640,4190,4190,4190,4190,0
20241002,163100,547644640,4190,4190,4190,4190,0
20241002,163000,547644640,4190,4190,4190,4190,0
20241002,162900,547644640,4190,4190,4190,4190,0
20241002,162800,547644640,4190,4190,4190,4190,0
20241002,162700,547644640,4190,4190,4190,4190,0
20241002,162600,547644640,4190,4190,4190,4190,0
20241002,162500,547644640,4190,4190,4190,4190,0
20241002,162400,547644640,4190,4190,4190,4190,0
20241002,162300,547644640,4190,4190,4190,4190,0
20241002,162200,547644640,4190,4190,4190,4190,0
20241002,162100,547644640,4190,4190,4190,4190,0
20241002,162000,547644640,4190,4190,4190,4190,0
20241002,161900,547644640,4190,4190,4190,4190,0
20241002,161800,547644640,4190,4190,4190,4190,0
20241002,161700,547644640,4190,4190,4190,4190,0
20241002,161600,547644640,4190,4190,4190,4190,0
20241002,161500,547644640,4190,4190,4190,4190,0
20241002,161400,547644640,4190,4190,4190,4190,0
20241002,161300,547644640,4190,4190,4190,4190,0
20241002,161200,547644640,4190,4190,4190,4190,0
20241002,161100,547644640,4190,4190,4190,4190,0
20241002,161000,547644640,4190,4190,4190,4190,0
20241002,160900,547644640,4190,4190,4190,4190,0
20241002,160800,547644640,4190,4190,4190,4190,0
20241002,160700,547644640,4190,4190,4190,4190,2634
20241002,160600,547644640,4190,4190,4190,4190,0
20241002,160500,547644640,4190,4190,4190,4190,0
20241002,160400,547644640,4190,4190,4190,4190,0
20241002,160300,547644640,4190,4190,4190,4190,0
20241002,160200,547644640,4190,4190,4190,4190,0
20241002,160100,547644640,4190,4190,4190,4190,0
20241002,160000,547644640,4190,4190,4190,4190,0
20241002,155900,547644640,4190,4190,4190,4190,0
20241002,155800,547644640,4190,4190,4190,4190,0
20241002,155700,547644640,4190,4190,4190,4190,0
20241002,155600,547644640,4190,4190,4190,4190,0
20241002,155500,547644640,4190,4190,4190,4190,0
20241002,155400,547644640,4190,4190,4190,4190,0
20241002,155300,547644640,4190,4190,4190,4190,0
20241002,155200,547644640,4190,4190,4190,4190,0
20241002,155100,547644640,4190,4190,4190,4190,0
20241002,155000,547644640,4190,4190,4190,4190,0
20241002,154900,547644640,4190,4190,4190,4190,0
20241002,154800,547644640,4190,4190,4190,4190,0
20241002,154700,547644640,4190,4190,4190,4190,0
20241002,154600,547644640,4190,4190,4190,4190,0
20241002,154500,547644640,4190,4190,4190,4190,0
20241002,154400,547644640,4190,4190,4190,4190,0
20241002,154300,547644640,4190,4190,4190,4190,0
20241002,154200,547644640,4190,4190,4190,4190,0
20241002,154100,547644640,4190,4190,4190,4190,0
20241002,154000,547644640,4190,4190,4190,4190,0
20241002,153900,547644640,4190,4190,4190,4190,0
20241002,153800,547644640,4190,4190,4190,4190,0
20241002,153700,547644640,4190,4190,4190,4190,2634
20241002,153600,547644640,4190,4190,4190,4190,0
20241002,153500,547644640,4190,4190,4190,4190,0
20241002,153400,547644640,4190,4190,4190,4190,0
20241002,153300,547644640,4190,4190,4190,4190,0
20241002,153200,547644640,4190,4190,4190,4190,0
20241002,153100,547644640,4190,4190,4190,4190,0
20241002,153000,547644640,4190,4190,4190,4190,2634
20241002,152900,536608180,4200,4200,4200,4200,0
20241002,152800,536608180,4200,4200,4200,4200,0
20241002,152700,536608180,4200,4200,4200,4200,0
20241002,152600,536608180,4200,4200,4200,4200,0
20241002,152500,536608180,4200,4200,4200,4200,0
20241002,152400,536608180,4200,4200,4200,4200,0
20241002,152300,536608180,4200,4200,4200,4200,0
20241002,152200,536608180,4200,4200,4200,4200,0
20241002,152100,536608180,4200,4200,4200,4200,0
20241002,152000,536608180,4200,4200,4200,4200,0
20241002,151900,536608180,4200,4200,4200,4185,76
20241002,151800,536290090,4200,4185,4200,4185,348
20241002,151700,534833695,4185,4185,4185,4185,5
20241002,151600,534812770,4190,4190,4190,4190,10
20241002,151500,534770870,4205,4200,4205,4190,643
20241002,151400,532071845,4200,4200,4200,4200,21
20241002,151300,531983645,4200,4200,4205,4200,27
20241002,151200,531870155,4200,4200,4200,4200,115
20241002,151100,531387155,4200,4200,4200,4200,500
20241002,151000,529287155,4200,4200,4205,4200,428
20241002,150900,527489425,4200,4200,4200,4200,0
20241002,150800,527489425,4200,4200,4200,4185,3115
20241002,150700,514451390,4200,4200,4200,4200,3
20241002,150600,514438790,4215,4215,4215,4215,0
20241002,150500,514438790,4215,4215,4215,4215,0
20241002,150400,514438790,4215,4215,4215,4215,0
20241002,150300,514438790,4215,4215,4215,4215,0
20241002,150200,514438790,4215,4215,4215,4215,0
20241002,150100,514438790,4215,4215,4215,4215,4
20241002,150000,514421930,4215,4190,4215,4175,2033
20241002,145900,505927960,4195,4195,4195,4195,0
20241002,145800,505927960,4195,4195,4195,4195,54
20241002,145700,505701430,4175,4175,4175,4175,1
20241002,145600,505697255,4175,4195,4195,4175,2044
20241002,145500,497142025,4195,4215,4215,4195,132
20241002,145400,496586265,4195,4195,4195,4195,0
20241002,145300,496586265,4195,4220,4220,4195,288
20241002,145200,495371680,4220,4195,4220,4195,27
20241002,145100,495258390,4220,4220,4220,4220,1
20241002,145000,495254170,4195,4195,4195,4195,298
20241002,144900,494004060,4195,4195,4200,4195,1113
20241002,144800,489335020,4200,4200,4200,4200,1
20241002,144700,489330820,4195,4195,4195,4195,43
20241002,144600,489150435,4195,4200,4200,4195,119
20241002,144500,488650730,4215,4215,4215,4215,0
20241002,144400,488650730,4215,4215,4215,4215,3
20241002,144300,488638085,4215,4215,4215,4215,0
20241002,144200,488638085,4215,4215,4215,4215,14
20241002,144100,488579075,4215,4215,4215,4215,10
20241002,144000,488536925,4215,4215,4215,4215,2
20241002,143900,488528495,4200,4200,4200,4200,642
20241002,143800,485832095,4220,4200,4220,4200,501
20241002,143700,483727875,4220,4200,4220,4200,389
20241002,143600,482094055,4195,4195,4195,4195,0
20241002,143500,482094055,4195,4225,4225,4195,765
20241002,143400,478881720,4200,4200,4200,4200,295
20241002,143300,477642720,4195,4200,4200,4195,450
20241002,143200,475754720,4200,4205,4205,4195,1358
20241002,143100,470050915,4225,4225,4225,4225,1
20241002,143000,470046690,4205,4205,4205,4205,13
20241002,142900,469992025,4205,4205,4205,4205,0
20241002,142800,469992025,4205,4205,4205,4205,0
20241002,142700,469992025,4205,4220,4220,4205,474
20241002,142600,467992210,4235,4235,4235,4235,1
20241002,142500,467987975,4220,4220,4220,4220,0
20241002,142400,467987975,4220,4220,4220,4220,0
20241002,142300,467987975,4220,4220,4220,4220,0
20241002,142200,467987975,4220,4220,4220,4220,0
20241002,142100,467987975,4220,4220,4220,4220,0
20241002,142000,467987975,4220,4220,4220,4220,8
20241002,141900,467954215,4240,4240,4240,4240,0
20241002,141800,467954215,4240,4240,4240,4240,0
20241002,141700,467954215,4240,4240,4240,4240,0
20241002,141600,467954215,4240,4220,4240,4220,6
20241002,141500,467928875,4240,4235,4240,4235,2
20241002,141400,467920400,4220,4220,4220,4220,53
20241002,141300,467696740,4220,4225,4225,4220,22
20241002,141200,467603805,4220,4220,4220,4220,0
20241002,141100,467603805,4220,4220,4220,4220,0
20241002,141000,467603805,4220,4220,4220,4220,50
20241002,140900,467392805,4220,4220,4220,4220,0
20241002,140800,467392805,4220,4220,4220,4220,101
20241002,140700,466966585,4220,4220,4220,4220,0
20241002,140600,466966585,4220,4220,4220,4220,100
20241002,140500,466544585,4220,4220,4220,4220,0
20241002,140400,466544585,4220,4220,4220,4220,0
20241002,140300,466544585,4220,4220,4220,4220,0
20241002,140200,466544585,4220,4220,4220,4220,0
20241002,140100,466544585,4220,4220,4220,4220,0
20241002,140000,466544585,4220,4225,4225,4220,300
20241002,135900,465277690,4225,4225,4225,4225,0
20241002,135800,465277690,4225,4225,4225,4225,65
20241002,135700,465003065,4240,4240,4240,4240,0
20241002,135600,465003065,4240,4240,4240,4240,0
20241002,135500,465003065,4240,4240,4240,4240,0
20241002,135400,465003065,4240,4240,4240,4240,0
20241002,135300,465003065,4240,4240,4240,4240,200
20241002,135200,464155065,4245,4245,4245,4245,0
20241002,135100,464155065,4245,4245,4245,4245,0
20241002,135000,464155065,4245,4240,4245,4240,301
20241002,134900,462877325,4230,4230,4230,4230,0
20241002,134800,462877325,4230,4230,4230,4230,3
20241002,134700,462864635,4235,4235,4235,4235,0
20241002,134600,462864635,4235,4230,4235,4230,4
20241002,134500,462847705,4230,4230,4230,4230,75
20241002,134400,462530455,4230,4230,4230,4230,0
20241002,134300,462530455,4230,4225,4230,4225,101
20241002,134200,462103725,4230,4220,4230,4220,9
20241002,134100,462065695,4200,4205,4205,4200,40
20241002,134000,461897650,4205,4205,4205,4205,100
20241002,133900,461477150,4205,4205,4205,4205,0
20241002,133800,461477150,4205,4205,4205,4205,0
20241002,133700,461477150,4205,4220,4220,4205,72
20241002,133600,461173370,4220,4205,4220,4205,1008
20241002,133500,456931660,4205,4210,4210,4205,1073
20241002,133400,452419325,4220,4225,4225,4220,119
20241002,133300,451916850,4240,4235,4240,4235,3
20241002,133200,451904140,4240,4240,4240,4240,0
20241002,133100,451904140,4240,4240,4240,4240,1
20241002,133000,451899900,4240,4240,4240,4240,0
20241002,132900,451899900,4240,4235,4240,4235,22
20241002,132800,451806630,4225,4225,4225,4225,0
20241002,132700,451806630,4225,4205,4225,4205,158
20241002,132600,451141820,4205,4240,4240,4205,1769
20241002,132500,443683265,4230,4235,4240,4230,19
20241002,132400,443602800,4235,4240,4240,4235,188
20241002,132300,442806370,4240,4235,4240,4235,128
20241002,132200,442263790,4235,4235,4240,4235,35
20241002,132100,442115430,4240,4240,4240,4240,30
20241002,132000,441988230,4245,4245,4245,4245,0
20241002,131900,441988230,4245,4245,4245,4245,0
20241002,131800,441988230,4245,4245,4245,4245,0
20241002,131700,441988230,4245,4245,4245,4245,10
20241002,131600,441945780,4235,4235,4235,4235,10
20241002,131500,441903430,4250,4250,4250,4250,0
20241002,131400,441903430,4250,4250,4250,4250,0
20241002,131300,441903430,4250,4250,4250,4250,0
20241002,131200,441903430,4250,4250,4250,4250,0
20241002,131100,441903430,4250,4250,4250,4250,0
20241002,131000,441903430,4250,4250,4250,4250,0
20241002,130900,441903430,4250,4250,4250,4250,0
20241002,130800,441903430,4250,4250,4250,4250,0
20241002,130700,441903430,4250,4250,4250,4250,1
20241002,130600,441899180,4235,4235,4235,4235,100
20241002,130500,441475680,4265,4265,4265,4265,0
20241002,130400,441475680,4265,4265,4265,4265,0
20241002,130300,441475680,4265,4265,4265,4265,1
20241002,130200,441471415,4235,4235,4235,4235,22
20241002,130100,441378245,4215,4215,4215,4215,0
20241002,130000,441378245,4215,4270,4270,4215,1013
20241002,125900,437079395,4270,4270,4270,4270,0
20241002,125800,437079395,4270,4270,4270,4270,54
20241002,125700,436848815,4270,4270,4270,4270,28
20241002,125600,436729255,4270,4270,4270,4270,6
20241002,125500,436703635,4270,4270,4270,4270,40
20241002,125400,436532835,4270,4270,4270,4270,0
20241002,125300,436532835,4270,4270,4270,4270,101
20241002,125200,436101565,4270,4270,4270,4270,132
20241002,125100,435537925,4265,4265,4265,4265,0
20241002,125000,435537925,4265,4255,4265,4255,256
20241002,124900,434446105,4265,4265,4265,4265,0
20241002,124800,434446105,4265,4265,4265,4265,0
20241002,124700,434446105,4265,4265,4265,4265,0
20241002,124600,434446105,4265,4265,4265,4265,0
20241002,124500,434446105,4265,4265,4265,4265,20
20241002,124400,434360805,4265,4265,4265,4265,100
20241002,124300,433934305,4250,4250,4250,4250,0
20241002,124200,433934305,4250,4250,4250,4250,0
20241002,124100,433934305,4250,4250,4250,4250,314
20241002,124000,432599805,4250,4250,4250,4250,300
20241002,123900,431324805,4250,4250,4250,4250,10
20241002,123800,431282305,4250,4250,4250,4250,544
20241002,123700,428970305,4245,4245,4245,4245,2
20241002,123600,428961815,4240,4240,4240,4240,15
20241002,123500,428898215,4255,4255,4255,4255,2
20241002,123400,428889705,4260,4260,4260,4260,74
20241002,123300,428574465,4260,4260,4260,4260,25
20241002,123200,428467965,4260,4260,4260,4260,84
20241002,123100,428110125,4260,4260,4260,4260,0
20241002,123000,428110125,4260,4260,4260,4260,0
20241002,122900,428110125,4260,4260,4260,4260,0
20241002,122800,428110125,4260,4260,4260,4260,0
20241002,122700,428110125,4260,4255,4260,4255,220
20241002,122600,427173115,4255,4255,4255,4255,0
20241002,122500,427173115,4255,4250,4255,4250,500
20241002,122400,425046130,4240,4240,4240,4240,22
20241002,122300,424952850,4240,4240,4240,4240,20
20241002,122200,424868050,4250,4250,4250,4250,0
20241002,122100,424868050,4250,4250,4250,4250,0
20241002,122000,424868050,4250,4250,4250,4250,1
20241002,121900,424863800,4255,4255,4255,4255,0
20241002,121800,424863800,4255,4255,4255,4255,0
20241002,121700,424863800,4255,4255,4255,4255,0
20241002,121600,424863800,4255,4255,4255,4255,0
20241002,121500,424863800,4255,4255,4255,4255,0
20241002,121400,424863800,4255,4255,4255,4255,1
20241002,121300,424859545,4250,4235,4250,4235,116
20241002,121200,424366620,4235,4235,4235,4235,0
20241002,121100,424366620,4235,4235,4235,4235,0
20241002,121000,424366620,4235,4240,4255,4235,264
20241002,120900,423245245,4240,4240,4240,4240,0
20241002,120800,423245245,4240,4240,4240,4240,0
20241002,120700,423245245,4240,4240,4240,4240,0
20241002,120600,423245245,4240,4240,4240,4240,0
20241002,120500,423245245,4240,4240,4240,4240,0
20241002,120400,423245245,4240,4240,4240,4240,0
20241002,120300,423245245,4240,4240,4240,4240,0
20241002,120200,423245245,4240,4240,4240,4240,1
20241002,120100,423241005,4240,4245,4245,4240,118
20241002,120000,422740605,4245,4245,4245,4245,3
20241002,115900,422727870,4240,4240,4240,4240,42
20241002,115800,422549790,4240,4240,4240,4240,51
20241002,115700,422333550,4250,4250,4250,4250,0
20241002,115600,422333550,4250,4250,4250,4250,0
20241002,115500,422333550,4250,4250,4250,4250,0
20241002,115400,422333550,4250,4250,4250,4250,1
20241002,115300,422329300,4235,4235,4235,4235,0
20241002,115200,422329300,4235,4230,4235,4230,54
20241002,115100,422100615,4220,4220,4220,4220,0
20241002,115000,422100615,4220,4220,4220,4220,0
20241002,114900,422100615,4220,4220,4220,4220,1
20241002,114800,422096395,4210,4210,4210,4205,1181
20241002,114700,417127190,4210,4210,4210,4210,0
20241002,114600,417127190,4210,4210,4210,4210,712
20241002,114500,414129670,4210,4210,4210,4210,160
20241002,114400,413456070,4210,4215,4215,4210,343
20241002,114300,412011990,4225,4230,4230,4220,1280
20241002,114200,406607080,4230,4230,4230,4230,30
20241002,114100,406480180,4235,4240,4240,4230,342
20241002,114000,405031690,4235,4260,4260,4235,229
20241002,113900,404057950,4270,4255,4270,4255,255
20241002,113800,402971745,4255,4255,4255,4255,0
20241002,113700,402971745,4255,4255,4255,4255,69
20241002,113600,402678150,4250,4250,4250,4250,100
20241002,113500,402253150,4235,4235,4235,4235,173
20241002,113400,401520495,4235,4235,4235,4235,0
20241002,113300,401520495,4235,4235,4235,4235,0
20241002,113200,401520495,4235,4235,4235,4235,61
20241002,113100,401262160,4250,4250,4250,4250,0
20241002,113000,401262160,4250,4250,4250,4250,117
20241002,112900,400764910,4245,4245,4245,4245,3
20241002,112800,400752175,4230,4230,4230,4230,0
20241002,112700,400752175,4230,4230,4230,4230,104
20241002,112600,400312255,4250,4230,4250,4230,414
20241002,112500,398560995,4230,4230,4230,4230,39
20241002,112400,398396025,4230,4235,4235,4230,661
20241002,112300,395599945,4235,4245,4245,4235,766
20241002,112200,392349570,4245,4250,4250,4245,1364
20241002,112100,386553930,4250,4250,4250,4250,307
20241002,112000,385249180,4255,4255,4255,4255,1148
20241002,111900,380364440,4255,4255,4255,4255,0
20241002,111800,380364440,4255,4255,4255,4255,131
20241002,111700,379807035,4255,4260,4260,4255,4
20241002,111600,379790000,4260,4260,4260,4260,0
20241002,111500,379790000,4260,4260,4260,4255,51
20241002,111400,379572855,4260,4260,4260,4260,155
20241002,111300,378912555,4260,4260,4260,4260,200
20241002,111200,378060555,4270,4270,4270,4270,61
20241002,111100,377800085,4270,4270,4270,4270,9
20241002,111000,377761655,4270,4270,4270,4270,29
20241002,110900,377637825,4270,4270,4270,4270,0
20241002,110800,377637825,4270,4255,4270,4255,144
20241002,110700,377025090,4255,4270,4270,4255,2267
20241002,110600,367378855,4270,4270,4270,4270,11
20241002,110500,367331885,4270,4270,4270,4270,2
20241002,110400,367323345,4265,4270,4275,4265,210
20241002,110300,366425690,4260,4260,4260,4260,23
20241002,110200,366327710,4275,4275,4275,4275,0
20241002,110100,366327710,4275,4275,4275,4275,1
20241002,110000,366323435,4270,4270,4270,4270,121
20241002,105900,365806765,4270,4270,4270,4250,50
20241002,105800,365594025,4270,4250,4270,4250,117
20241002,105700,365096735,4250,4255,4255,4250,583
20241002,105600,362618930,4255,4255,4255,4255,40
20241002,105500,362448730,4255,4255,4280,4255,74
20241002,105400,362133810,4250,4250,4250,4250,0
20241002,105300,362133810,4250,4250,4255,4250,741
20241002,105200,358984350,4250,4255,4255,4250,129
20241002,105100,358436050,4255,4270,4270,4255,2378
20241002,105000,348303610,4270,4270,4270,4270,161
20241002,104900,347616140,4270,4285,4285,4270,120
20241002,104800,347102680,4280,4280,4280,4280,0
20241002,104700,347102680,4280,4280,4280,4280,10
20241002,104600,347059880,4280,4295,4305,4280,1062
20241002,104500,342493440,4300,4300,4300,4300,153
20241002,104400,341835540,4300,4280,4300,4280,342
20241002,104300,340370535,4280,4265,4280,4265,402
20241002,104200,338653080,4265,4260,4265,4260,45
20241002,104100,338461160,4255,4275,4275,4255,3157
20241002,104000,324985555,4305,4280,4305,4280,72
20241002,103900,324677345,4275,4275,4275,4275,0
20241002,103800,324677345,4275,4275,4275,4275,126
20241002,103700,324138695,4280,4310,4310,4280,1151
20241002,103600,319209885,4315,4315,4315,4315,0
20241002,103500,319209885,4315,4315,4315,4315,10
20241002,103400,319166735,4320,4320,4320,4320,1
20241002,103300,319162415,4320,4320,4320,4320,0
20241002,103200,319162415,4320,4310,4320,4310,102
20241002,103100,318722740,4315,4315,4315,4305,14
20241002,103000,318662355,4325,4325,4325,4325,0
20241002,102900,318662355,4325,4325,4325,4325,1
20241002,102800,318658030,4330,4325,4330,4285,487
20241002,102700,316570945,4290,4290,4290,4290,50
20241002,102600,316356445,4290,4295,4295,4290,698
20241002,102500,313362020,4300,4300,4300,4300,302
20241002,102400,312063420,4300,4300,4300,4300,1
20241002,102300,312059120,4300,4300,4300,4300,0
20241002,102200,312059120,4300,4335,4335,4300,200
20241002,102100,311195620,4335,4340,4340,4335,5
20241002,102000,311173935,4305,4305,4340,4305,285
20241002,101900,309946940,4320,4320,4320,4320,2
20241002,101800,309938300,4340,4345,4345,4340,229
20241002,101700,308944395,4350,4350,4350,4350,3
20241002,101600,308931345,4350,4350,4350,4350,2
20241002,101500,308922645,4350,4350,4350,4350,2
20241002,101400,308913945,4350,4350,4350,4350,0
20241002,101300,308913945,4350,4365,4365,4350,127
20241002,101200,308359710,4365,4365,4365,4340,740
20241002,101100,305146585,4365,4365,4365,4365,0
20241002,101000,305146585,4365,4365,4365,4365,648
20241002,100900,302318065,4365,4365,4365,4365,86
20241002,100800,301942675,4365,4375,4390,4365,1004
20241002,100700,297557305,4390,4355,4400,4355,1021
20241002,100600,293103320,4355,4330,4355,4330,2062
20241002,100500,284141485,4330,4330,4330,4330,112
20241002,100400,283656525,4320,4325,4325,4320,247
20241002,100300,282588730,4345,4345,4345,4345,1
20241002,100200,282584385,4355,4355,4355,4355,0
20241002,100100,282584385,4355,4350,4355,4350,651
20241002,100000,279752520,4350,4350,4350,4350,16
20241002,095900,279682920,4320,4320,4320,4320,100
20241002,095800,279250920,4350,4320,4350,4320,940
20241002,095700,275190060,4350,4350,4350,4350,80
20241002,095600,274842060,4355,4360,4360,4355,348
20241002,095500,273324790,4365,4360,4365,4360,6
20241002,095400,273298610,4370,4305,4370,4305,413
20241002,095300,271512025,4305,4300,4305,4300,387
20241002,095200,269847825,4300,4300,4300,4300,10
20241002,095100,269804825,4300,4280,4300,4280,113
20241002,095000,269321145,4280,4280,4280,4280,1
20241002,094900,269316865,4270,4270,4270,4270,10
20241002,094800,269274165,4270,4280,4280,4270,1299
20241002,094700,263719935,4280,4270,4280,4270,70
20241002,094600,263420515,4280,4280,4280,4280,2
20241002,094500,263411955,4270,4300,4300,4270,35
20241002,094400,263261670,4300,4300,4300,4300,0
20241002,094300,263261670,4300,4300,4300,4300,20
20241002,094200,263175670,4295,4270,4295,4270,306
20241002,094100,261861915,4270,4265,4270,4265,90
20241002,094000,261477760,4270,4275,4275,4270,116
20241002,093900,260981905,4275,4285,4285,4275,106
20241002,093800,260527745,4285,4280,4285,4280,114
20241002,093700,260039325,4290,4290,4290,4290,0
20241002,093600,260039325,4290,4260,4290,4260,780
20241002,093500,256716315,4260,4260,4260,4255,156
20241002,093400,256052440,4255,4250,4255,4250,1305
20241002,093300,250499820,4225,4250,4250,4220,286
20241002,093200,249288950,4250,4275,4295,4250,938
20241002,093100,245290040,4275,4315,4315,4275,618
20241002,093000,242629190,4320,4350,4350,4320,9480
20241002,092900,201436035,4350,4345,4350,4335,1052
20241002,092800,196867465,4345,4320,4345,4320,730
20241002,092700,193708430,4315,4315,4315,4315,1261
20241002,092600,188267215,4315,4345,4345,4315,595
20241002,092500,185689305,4345,4370,4370,4345,223
20241002,092400,184719255,4370,4350,4370,4330,405
20241002,092300,182962080,4350,4350,4350,4350,232
20241002,092200,181952880,4330,4330,4330,4330,110
20241002,092100,181476580,4330,4380,4390,4330,1304
20241002,092000,175787945,4370,4400,4400,4370,803
20241002,091900,172268980,4400,4480,4480,4390,5483
20241002,091800,148020525,4480,4440,4485,4440,5100
20241002,091700,125273480,4440,4460,4460,4415,1000
20241002,091600,120846730,4415,4380,4465,4380,5866
20241002,091500,95001500,4375,4350,4375,4340,2690
20241002,091400,83260940,4365,4355,4365,4345,405
20241002,091300,81499945,4380,4375,4385,4375,2972
20241002,091200,68476350,4345,4310,4380,4310,634
20241002,091100,65728515,4310,4305,4310,4300,970
20241002,091000,61549670,4320,4310,4320,4310,596
20241002,090900,58978540,4310,4275,4325,4275,2329
20241002,090800,48964015,4260,4260,4260,4260,0
20241002,090700,48964015,4260,4235,4260,4235,15
20241002,090600,48900450,4235,4260,4260,4235,63
20241002,090500,48632870,4225,4225,4225,4225,160
20241002,090400,47956870,4225,4155,4225,4155,1976
20241002,090300,39636665,4155,4205,4205,4155,2505
20241002,090200,29228150,4150,4195,4205,4150,492
20241002,090100,27186145,4150,4200,4210,4110,2148
20241002,090000,18224815,4190,4210,4210,4190,4293