KissMeData/464280/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,214600,8467113790,19440,19440,19440,19440,6210
20241002,214500,8467113790,19440,19440,19440,19440,0
20241002,214400,8467113790,19440,19440,19440,19440,0
20241002,214300,8467113790,19440,19440,19440,19440,0
20241002,214200,8467113790,19440,19440,19440,19440,0
20241002,214100,8467113790,19440,19440,19440,19440,0
20241002,214000,8467113790,19440,19440,19440,19440,0
20241002,213900,8467113790,19440,19440,19440,19440,0
20241002,213800,8467113790,19440,19440,19440,19440,0
20241002,213700,8467113790,19440,19440,19440,19440,0
20241002,213600,8467113790,19440,19440,19440,19440,0
20241002,213500,8467113790,19440,19440,19440,19440,0
20241002,213400,8467113790,19440,19440,19440,19440,0
20241002,213300,8467113790,19440,19440,19440,19440,0
20241002,213200,8467113790,19440,19440,19440,19440,0
20241002,213100,8467113790,19440,19440,19440,19440,0
20241002,213000,8467113790,19440,19440,19440,19440,0
20241002,212900,8467113790,19440,19440,19440,19440,0
20241002,212800,8467113790,19440,19440,19440,19440,0
20241002,212700,8467113790,19440,19440,19440,19440,0
20241002,212600,8467113790,19440,19440,19440,19440,0
20241002,212500,8467113790,19440,19440,19440,19440,0
20241002,212400,8467113790,19440,19440,19440,19440,0
20241002,212300,8467113790,19440,19440,19440,19440,0
20241002,212200,8467113790,19440,19440,19440,19440,0
20241002,212100,8467113790,19440,19440,19440,19440,0
20241002,212000,8467113790,19440,19440,19440,19440,0
20241002,211900,8467113790,19440,19440,19440,19440,0
20241002,211800,8467113790,19440,19440,19440,19440,0
20241002,211700,8467113790,19440,19440,19440,19440,0
20241002,211600,8467113790,19440,19440,19440,19440,6210
20241002,211500,8467113790,19440,19440,19440,19440,0
20241002,211400,8467113790,19440,19440,19440,19440,0
20241002,211300,8467113790,19440,19440,19440,19440,0
20241002,211200,8467113790,19440,19440,19440,19440,0
20241002,211100,8467113790,19440,19440,19440,19440,0
20241002,211000,8467113790,19440,19440,19440,19440,0
20241002,210900,8467113790,19440,19440,19440,19440,0
20241002,210800,8467113790,19440,19440,19440,19440,0
20241002,210700,8467113790,19440,19440,19440,19440,0
20241002,210600,8467113790,19440,19440,19440,19440,0
20241002,210500,8467113790,19440,19440,19440,19440,0
20241002,210400,8467113790,19440,19440,19440,19440,0
20241002,210300,8467113790,19440,19440,19440,19440,0
20241002,210200,8467113790,19440,19440,19440,19440,0
20241002,210100,8467113790,19440,19440,19440,19440,0
20241002,210000,8467113790,19440,19440,19440,19440,0
20241002,205900,8467113790,19440,19440,19440,19440,0
20241002,205800,8467113790,19440,19440,19440,19440,0
20241002,205700,8467113790,19440,19440,19440,19440,0
20241002,205600,8467113790,19440,19440,19440,19440,0
20241002,205500,8467113790,19440,19440,19440,19440,0
20241002,205400,8467113790,19440,19440,19440,19440,0
20241002,205300,8467113790,19440,19440,19440,19440,0
20241002,205200,8467113790,19440,19440,19440,19440,0
20241002,205100,8467113790,19440,19440,19440,19440,0
20241002,205000,8467113790,19440,19440,19440,19440,0
20241002,204900,8467113790,19440,19440,19440,19440,0
20241002,204800,8467113790,19440,19440,19440,19440,0
20241002,204700,8467113790,19440,19440,19440,19440,0
20241002,204600,8467113790,19440,19440,19440,19440,6210
20241002,204500,8467113790,19440,19440,19440,19440,0
20241002,204400,8467113790,19440,19440,19440,19440,0
20241002,204300,8467113790,19440,19440,19440,19440,0
20241002,204200,8467113790,19440,19440,19440,19440,0
20241002,204100,8467113790,19440,19440,19440,19440,0
20241002,204000,8467113790,19440,19440,19440,19440,0
20241002,203900,8467113790,19440,19440,19440,19440,0
20241002,203800,8467113790,19440,19440,19440,19440,0
20241002,203700,8467113790,19440,19440,19440,19440,0
20241002,203600,8467113790,19440,19440,19440,19440,0
20241002,203500,8467113790,19440,19440,19440,19440,0
20241002,203400,8467113790,19440,19440,19440,19440,0
20241002,203300,8467113790,19440,19440,19440,19440,0
20241002,203200,8467113790,19440,19440,19440,19440,0
20241002,203100,8467113790,19440,19440,19440,19440,0
20241002,203000,8467113790,19440,19440,19440,19440,0
20241002,202900,8467113790,19440,19440,19440,19440,0
20241002,202800,8467113790,19440,19440,19440,19440,0
20241002,202700,8467113790,19440,19440,19440,19440,0
20241002,202600,8467113790,19440,19440,19440,19440,0
20241002,202500,8467113790,19440,19440,19440,19440,0
20241002,202400,8467113790,19440,19440,19440,19440,0
20241002,202300,8467113790,19440,19440,19440,19440,0
20241002,202200,8467113790,19440,19440,19440,19440,0
20241002,202100,8467113790,19440,19440,19440,19440,0
20241002,202000,8467113790,19440,19440,19440,19440,0
20241002,201900,8467113790,19440,19440,19440,19440,0
20241002,201800,8467113790,19440,19440,19440,19440,0
20241002,201700,8467113790,19440,19440,19440,19440,0
20241002,201600,8467113790,19440,19440,19440,19440,6210
20241002,201500,8467113790,19440,19440,19440,19440,0
20241002,201400,8467113790,19440,19440,19440,19440,0
20241002,201300,8467113790,19440,19440,19440,19440,0
20241002,201200,8467113790,19440,19440,19440,19440,0
20241002,201100,8467113790,19440,19440,19440,19440,0
20241002,201000,8467113790,19440,19440,19440,19440,0
20241002,200900,8467113790,19440,19440,19440,19440,0
20241002,200800,8467113790,19440,19440,19440,19440,0
20241002,200700,8467113790,19440,19440,19440,19440,0
20241002,200600,8467113790,19440,19440,19440,19440,0
20241002,200500,8467113790,19440,19440,19440,19440,0
20241002,200400,8467113790,19440,19440,19440,19440,0
20241002,200300,8467113790,19440,19440,19440,19440,0
20241002,200200,8467113790,19440,19440,19440,19440,0
20241002,200100,8467113790,19440,19440,19440,19440,0
20241002,200000,8467113790,19440,19440,19440,19440,0
20241002,195900,8467113790,19440,19440,19440,19440,0
20241002,195800,8467113790,19440,19440,19440,19440,0
20241002,195700,8467113790,19440,19440,19440,19440,0
20241002,195600,8467113790,19440,19440,19440,19440,0
20241002,195500,8467113790,19440,19440,19440,19440,0
20241002,195400,8467113790,19440,19440,19440,19440,0
20241002,195300,8467113790,19440,19440,19440,19440,0
20241002,195200,8467113790,19440,19440,19440,19440,0
20241002,195100,8467113790,19440,19440,19440,19440,0
20241002,195000,8467113790,19440,19440,19440,19440,0
20241002,194900,8467113790,19440,19440,19440,19440,0
20241002,194800,8467113790,19440,19440,19440,19440,0
20241002,194700,8467113790,19440,19440,19440,19440,0
20241002,194600,8467113790,19440,19440,19440,19440,6210
20241002,194500,8467113790,19440,19440,19440,19440,0
20241002,194400,8467113790,19440,19440,19440,19440,0
20241002,194300,8467113790,19440,19440,19440,19440,0
20241002,194200,8467113790,19440,19440,19440,19440,0
20241002,194100,8467113790,19440,19440,19440,19440,0
20241002,194000,8467113790,19440,19440,19440,19440,0
20241002,193900,8467113790,19440,19440,19440,19440,0
20241002,193800,8467113790,19440,19440,19440,19440,0
20241002,193700,8467113790,19440,19440,19440,19440,0
20241002,193600,8467113790,19440,19440,19440,19440,0
20241002,193500,8467113790,19440,19440,19440,19440,0
20241002,193400,8467113790,19440,19440,19440,19440,0
20241002,193300,8467113790,19440,19440,19440,19440,0
20241002,193200,8467113790,19440,19440,19440,19440,0
20241002,193100,8467113790,19440,19440,19440,19440,0
20241002,193000,8467113790,19440,19440,19440,19440,0
20241002,192900,8467113790,19440,19440,19440,19440,0
20241002,192800,8467113790,19440,19440,19440,19440,0
20241002,192700,8467113790,19440,19440,19440,19440,0
20241002,192600,8467113790,19440,19440,19440,19440,0
20241002,192500,8467113790,19440,19440,19440,19440,0
20241002,192400,8467113790,19440,19440,19440,19440,0
20241002,192300,8467113790,19440,19440,19440,19440,0
20241002,192200,8467113790,19440,19440,19440,19440,0
20241002,192100,8467113790,19440,19440,19440,19440,0
20241002,192000,8467113790,19440,19440,19440,19440,0
20241002,191900,8467113790,19440,19440,19440,19440,0
20241002,191800,8467113790,19440,19440,19440,19440,0
20241002,191700,8467113790,19440,19440,19440,19440,0
20241002,191600,8467113790,19440,19440,19440,19440,6210
20241002,191500,8467113790,19440,19440,19440,19440,0
20241002,191400,8467113790,19440,19440,19440,19440,0
20241002,191300,8467113790,19440,19440,19440,19440,0
20241002,191200,8467113790,19440,19440,19440,19440,0
20241002,191100,8467113790,19440,19440,19440,19440,0
20241002,191000,8467113790,19440,19440,19440,19440,0
20241002,190900,8467113790,19440,19440,19440,19440,0
20241002,190800,8467113790,19440,19440,19440,19440,0
20241002,190700,8467113790,19440,19440,19440,19440,0
20241002,190600,8467113790,19440,19440,19440,19440,0
20241002,190500,8467113790,19440,19440,19440,19440,0
20241002,190400,8467113790,19440,19440,19440,19440,0
20241002,190300,8467113790,19440,19440,19440,19440,0
20241002,190200,8467113790,19440,19440,19440,19440,0
20241002,190100,8467113790,19440,19440,19440,19440,0
20241002,190000,8467113790,19440,19440,19440,19440,0
20241002,185900,8467113790,19440,19440,19440,19440,0
20241002,185800,8467113790,19440,19440,19440,19440,0
20241002,185700,8467113790,19440,19440,19440,19440,0
20241002,185600,8467113790,19440,19440,19440,19440,0
20241002,185500,8467113790,19440,19440,19440,19440,0
20241002,185400,8467113790,19440,19440,19440,19440,0
20241002,185300,8467113790,19440,19440,19440,19440,0
20241002,185200,8467113790,19440,19440,19440,19440,0
20241002,185100,8467113790,19440,19440,19440,19440,0
20241002,185000,8467113790,19440,19440,19440,19440,0
20241002,184900,8467113790,19440,19440,19440,19440,0
20241002,184800,8467113790,19440,19440,19440,19440,0
20241002,184700,8467113790,19440,19440,19440,19440,0
20241002,184600,8467113790,19440,19440,19440,19440,6210
20241002,184500,8467113790,19440,19440,19440,19440,0
20241002,184400,8467113790,19440,19440,19440,19440,0
20241002,184300,8467113790,19440,19440,19440,19440,0
20241002,184200,8467113790,19440,19440,19440,19440,0
20241002,184100,8467113790,19440,19440,19440,19440,0
20241002,184000,8467113790,19440,19440,19440,19440,0
20241002,183900,8467113790,19440,19440,19440,19440,0
20241002,183800,8467113790,19440,19440,19440,19440,0
20241002,183700,8467113790,19440,19440,19440,19440,0
20241002,183600,8467113790,19440,19440,19440,19440,0
20241002,183500,8467113790,19440,19440,19440,19440,0
20241002,183400,8467113790,19440,19440,19440,19440,0
20241002,183300,8467113790,19440,19440,19440,19440,0
20241002,183200,8467113790,19440,19440,19440,19440,0
20241002,183100,8467113790,19440,19440,19440,19440,0
20241002,183000,8467113790,19440,19440,19440,19440,0
20241002,182900,8467113790,19440,19440,19440,19440,0
20241002,182800,8467113790,19440,19440,19440,19440,0
20241002,182700,8467113790,19440,19440,19440,19440,0
20241002,182600,8467113790,19440,19440,19440,19440,0
20241002,182500,8467113790,19440,19440,19440,19440,0
20241002,182400,8467113790,19440,19440,19440,19440,0
20241002,182300,8467113790,19440,19440,19440,19440,0
20241002,182200,8467113790,19440,19440,19440,19440,0
20241002,182100,8467113790,19440,19440,19440,19440,0
20241002,182000,8467113790,19440,19440,19440,19440,0
20241002,181900,8467113790,19440,19440,19440,19440,0
20241002,181800,8467113790,19440,19440,19440,19440,0
20241002,181700,8467113790,19440,19440,19440,19440,0
20241002,181600,8467113790,19440,19440,19440,19440,6210
20241002,181500,8467113790,19440,19440,19440,19440,0
20241002,181400,8467113790,19440,19440,19440,19440,0
20241002,181300,8467113790,19440,19440,19440,19440,0
20241002,181200,8467113790,19440,19440,19440,19440,0
20241002,181100,8467113790,19440,19440,19440,19440,0
20241002,181000,8467113790,19440,19440,19440,19440,0
20241002,180900,8467113790,19440,19440,19440,19440,0
20241002,180800,8467113790,19440,19440,19440,19440,0
20241002,180700,8467113790,19440,19440,19440,19440,0
20241002,180600,8467113790,19440,19440,19440,19440,0
20241002,180500,8467113790,19440,19440,19440,19440,0
20241002,180400,8467113790,19440,19440,19440,19440,0
20241002,180300,8467113790,19440,19440,19440,19440,0
20241002,180200,8467113790,19440,19440,19440,19440,0
20241002,180100,8467113790,19440,19440,19440,19440,0
20241002,180000,8467113790,19440,19440,19440,19440,0
20241002,175900,8467113790,19440,19440,19440,19440,0
20241002,175800,8467113790,19440,19440,19440,19440,0
20241002,175700,8467113790,19440,19440,19440,19440,0
20241002,175600,8467113790,19440,19440,19440,19440,0
20241002,175500,8467113790,19440,19440,19440,19440,0
20241002,175400,8467113790,19440,19440,19440,19440,0
20241002,175300,8467113790,19440,19440,19440,19440,0
20241002,175200,8467113790,19440,19440,19440,19440,0
20241002,175100,8467113790,19440,19440,19440,19440,0
20241002,175000,8467113790,19440,19440,19440,19440,0
20241002,174900,8467113790,19440,19440,19440,19440,0
20241002,174800,8467113790,19440,19440,19440,19440,0
20241002,174700,8467113790,19440,19440,19440,19440,0
20241002,174600,8467113790,19440,19440,19440,19440,6210
20241002,174500,8467113790,19440,19440,19440,19440,0
20241002,174400,8467113790,19440,19440,19440,19440,0
20241002,174300,8467113790,19440,19440,19440,19440,0
20241002,174200,8467113790,19440,19440,19440,19440,0
20241002,174100,8467113790,19440,19440,19440,19440,0
20241002,174000,8467113790,19440,19440,19440,19440,0
20241002,173900,8467113790,19440,19440,19440,19440,0
20241002,173800,8467113790,19440,19440,19440,19440,0
20241002,173700,8467113790,19440,19440,19440,19440,0
20241002,173600,8467113790,19440,19440,19440,19440,0
20241002,173500,8467113790,19440,19440,19440,19440,0
20241002,173400,8467113790,19440,19440,19440,19440,0
20241002,173300,8467113790,19440,19440,19440,19440,0
20241002,173200,8467113790,19440,19440,19440,19440,0
20241002,173100,8467113790,19440,19440,19440,19440,0
20241002,173000,8467113790,19440,19440,19440,19440,0
20241002,172900,8467113790,19440,19440,19440,19440,0
20241002,172800,8467113790,19440,19440,19440,19440,0
20241002,172700,8467113790,19440,19440,19440,19440,0
20241002,172600,8467113790,19440,19440,19440,19440,0
20241002,172500,8467113790,19440,19440,19440,19440,0
20241002,172400,8467113790,19440,19440,19440,19440,0
20241002,172300,8467113790,19440,19440,19440,19440,0
20241002,172200,8467113790,19440,19440,19440,19440,0
20241002,172100,8467113790,19440,19440,19440,19440,0
20241002,172000,8467113790,19440,19440,19440,19440,0
20241002,171900,8467113790,19440,19440,19440,19440,0
20241002,171800,8467113790,19440,19440,19440,19440,0
20241002,171700,8467113790,19440,19440,19440,19440,0
20241002,171600,8467113790,19440,19440,19440,19440,6210
20241002,171500,8467113790,19440,19440,19440,19440,0
20241002,171400,8467113790,19440,19440,19440,19440,0
20241002,171300,8467113790,19440,19440,19440,19440,0
20241002,171200,8467113790,19440,19440,19440,19440,0
20241002,171100,8467113790,19440,19440,19440,19440,0
20241002,171000,8467113790,19440,19440,19440,19440,0
20241002,170900,8467113790,19440,19440,19440,19440,0
20241002,170800,8467113790,19440,19440,19440,19440,0
20241002,170700,8467113790,19440,19440,19440,19440,0
20241002,170600,8467113790,19440,19440,19440,19440,0
20241002,170500,8467113790,19440,19440,19440,19440,0
20241002,170400,8467113790,19440,19440,19440,19440,0
20241002,170300,8467113790,19440,19440,19440,19440,0
20241002,170200,8467113790,19440,19440,19440,19440,0
20241002,170100,8467113790,19440,19440,19440,19440,0
20241002,170000,8467113790,19440,19440,19440,19440,0
20241002,165900,8467113790,19440,19440,19440,19440,0
20241002,165800,8467113790,19440,19440,19440,19440,0
20241002,165700,8467113790,19440,19440,19440,19440,0
20241002,165600,8467113790,19440,19440,19440,19440,0
20241002,165500,8467113790,19440,19440,19440,19440,0
20241002,165400,8467113790,19440,19440,19440,19440,0
20241002,165300,8467113790,19440,19440,19440,19440,0
20241002,165200,8467113790,19440,19440,19440,19440,0
20241002,165100,8467113790,19440,19440,19440,19440,0
20241002,165000,8467113790,19440,19440,19440,19440,0
20241002,164900,8467113790,19440,19440,19440,19440,0
20241002,164800,8467113790,19440,19440,19440,19440,0
20241002,164700,8467113790,19440,19440,19440,19440,0
20241002,164600,8467113790,19440,19440,19440,19440,6210
20241002,164500,8467113790,19440,19440,19440,19440,0
20241002,164400,8467113790,19440,19440,19440,19440,0
20241002,164300,8467113790,19440,19440,19440,19440,0
20241002,164200,8467113790,19440,19440,19440,19440,0
20241002,164100,8467113790,19440,19440,19440,19440,0
20241002,164000,8467113790,19440,19440,19440,19440,0
20241002,163900,8467113790,19440,19440,19440,19440,0
20241002,163800,8467113790,19440,19440,19440,19440,0
20241002,163700,8467113790,19440,19440,19440,19440,0
20241002,163600,8467113790,19440,19440,19440,19440,0
20241002,163500,8467113790,19440,19440,19440,19440,0
20241002,163400,8467113790,19440,19440,19440,19440,0
20241002,163300,8467113790,19440,19440,19440,19440,0
20241002,163200,8467113790,19440,19440,19440,19440,0
20241002,163100,8467113790,19440,19440,19440,19440,0
20241002,163000,8467113790,19440,19440,19440,19440,0
20241002,162900,8467113790,19440,19440,19440,19440,0
20241002,162800,8467113790,19440,19440,19440,19440,0
20241002,162700,8467113790,19440,19440,19440,19440,0
20241002,162600,8467113790,19440,19440,19440,19440,0
20241002,162500,8467113790,19440,19440,19440,19440,0
20241002,162400,8467113790,19440,19440,19440,19440,0
20241002,162300,8467113790,19440,19440,19440,19440,0
20241002,162200,8467113790,19440,19440,19440,19440,0
20241002,162100,8467113790,19440,19440,19440,19440,0
20241002,162000,8467113790,19440,19440,19440,19440,0
20241002,161900,8467113790,19440,19440,19440,19440,0
20241002,161800,8467113790,19440,19440,19440,19440,0
20241002,161700,8467113790,19440,19440,19440,19440,0
20241002,161600,8467113790,19440,19440,19440,19440,6210
20241002,161500,8467113790,19440,19440,19440,19440,0
20241002,161400,8467113790,19440,19440,19440,19440,0
20241002,161300,8467113790,19440,19440,19440,19440,0
20241002,161200,8467113790,19440,19440,19440,19440,0
20241002,161100,8467113790,19440,19440,19440,19440,0
20241002,161000,8467113790,19440,19440,19440,19440,0
20241002,160900,8467113790,19440,19440,19440,19440,0
20241002,160800,8467113790,19440,19440,19440,19440,0
20241002,160700,8467113790,19440,19440,19440,19440,0
20241002,160600,8467113790,19440,19440,19440,19440,0
20241002,160500,8467113790,19440,19440,19440,19440,0
20241002,160400,8467113790,19440,19440,19440,19440,0
20241002,160300,8467113790,19440,19440,19440,19440,0
20241002,160200,8467113790,19440,19440,19440,19440,0
20241002,160100,8467113790,19440,19440,19440,19440,0
20241002,160000,8467113790,19440,19440,19440,19440,0
20241002,155900,8467113790,19440,19440,19440,19440,0
20241002,155800,8467113790,19440,19440,19440,19440,0
20241002,155700,8467113790,19440,19440,19440,19440,0
20241002,155600,8467113790,19440,19440,19440,19440,0
20241002,155500,8467113790,19440,19440,19440,19440,0
20241002,155400,8467113790,19440,19440,19440,19440,0
20241002,155300,8467113790,19440,19440,19440,19440,0
20241002,155200,8467113790,19440,19440,19440,19440,0
20241002,155100,8467113790,19440,19440,19440,19440,0
20241002,155000,8467113790,19440,19440,19440,19440,0
20241002,154900,8467113790,19440,19440,19440,19440,0
20241002,154800,8467113790,19440,19440,19440,19440,0
20241002,154700,8467113790,19440,19440,19440,19440,0
20241002,154600,8467113790,19440,19440,19440,19440,6210
20241002,154500,8467113790,19440,19440,19440,19440,0
20241002,154400,8467113790,19440,19440,19440,19440,0
20241002,154300,8467113790,19440,19440,19440,19440,0
20241002,154200,8467113790,19440,19440,19440,19440,0
20241002,154100,8467113790,19440,19440,19440,19440,0
20241002,154000,8467113790,19440,19440,19440,19440,0
20241002,153900,8467113790,19440,19440,19440,19440,0
20241002,153800,8467113790,19440,19440,19440,19440,0
20241002,153700,8467113790,19440,19440,19440,19440,0
20241002,153600,8467113790,19440,19440,19440,19440,0
20241002,153500,8467113790,19440,19440,19440,19440,0
20241002,153400,8467113790,19440,19440,19440,19440,0
20241002,153300,8467113790,19440,19440,19440,19440,0
20241002,153200,8467113790,19440,19440,19440,19440,0
20241002,153100,8467113790,19440,19440,19440,19440,0
20241002,153000,8467113790,19440,19440,19440,19440,6210
20241002,152900,8346391390,19390,19390,19390,19390,0
20241002,152800,8346391390,19390,19390,19390,19390,0
20241002,152700,8346391390,19390,19390,19390,19390,0
20241002,152600,8346391390,19390,19390,19390,19390,0
20241002,152500,8346391390,19390,19390,19390,19390,0
20241002,152400,8346391390,19390,19390,19390,19390,0
20241002,152300,8346391390,19390,19390,19390,19390,0
20241002,152200,8346391390,19390,19390,19390,19390,0
20241002,152100,8346391390,19390,19390,19390,19390,0
20241002,152000,8346391390,19390,19390,19390,19390,0
20241002,151900,8346391390,19390,19370,19400,19370,882
20241002,151800,8329290430,19370,19380,19380,19370,2436
20241002,151700,8282101480,19380,19390,19400,19370,2506
20241002,151600,8233540710,19390,19390,19400,19390,1243
20241002,151500,8209438750,19390,19390,19400,19380,1351
20241002,151400,8183244270,19390,19390,19400,19390,1759
20241002,151300,8149136410,19390,19390,19390,19380,1942
20241002,151200,8111495420,19390,19420,19420,19390,871
20241002,151100,8094599000,19430,19410,19430,19390,1311
20241002,151000,8069167530,19400,19420,19430,19400,792
20241002,150900,8053788160,19420,19430,19430,19390,1530
20241002,150800,8024106520,19440,19430,19450,19400,451
20241002,150700,8015356790,19450,19450,19450,19400,589
20241002,150600,8003924940,19400,19480,19480,19400,3303
20241002,150500,7939768000,19450,19480,19490,19450,4236
20241002,150400,7857331130,19490,19490,19500,19470,256
20241002,150300,7852343850,19500,19480,19500,19480,358
20241002,150200,7845369600,19470,19480,19500,19470,336
20241002,150100,7838824250,19480,19470,19490,19470,349
20241002,150000,7832027210,19470,19490,19490,19470,2843
20241002,145900,7776652180,19500,19500,19510,19490,486
20241002,145800,7767175110,19520,19500,19520,19500,259
20241002,145700,7762124470,19500,19490,19520,19480,274
20241002,145600,7756784090,19490,19480,19490,19470,545
20241002,145500,7746165610,19480,19520,19520,19480,264
20241002,145400,7741020070,19500,19480,19500,19480,471
20241002,145300,7731841910,19470,19470,19500,19470,1859
20241002,145200,7695639700,19480,19500,19510,19470,4474
20241002,145100,7608425760,19540,19540,19560,19500,2704
20241002,145000,7555636610,19570,19580,19580,19550,559
20241002,144900,7544704600,19580,19580,19580,19580,130
20241002,144800,7542159200,19600,19560,19600,19560,106
20241002,144700,7540085630,19560,19560,19560,19550,623
20241002,144600,7527901150,19560,19590,19600,19560,721
20241002,144500,7513785310,19590,19590,19600,19590,255
20241002,144400,7508788450,19580,19560,19580,19560,89
20241002,144300,7507047210,19560,19570,19570,19560,48
20241002,144200,7506108320,19550,19570,19570,19550,255
20241002,144100,7501121840,19560,19600,19600,19560,738
20241002,144000,7486678810,19600,19580,19600,19580,329
20241002,143900,7480231480,19580,19600,19600,19580,242
20241002,143800,7475490810,19610,19590,19630,19590,356
20241002,143700,7468507090,19590,19580,19590,19580,1026
20241002,143600,7448408850,19580,19570,19580,19540,1777
20241002,143500,7413623450,19540,19560,19570,19530,4485
20241002,143400,7325966820,19570,19600,19610,19570,2791
20241002,143300,7271315630,19610,19620,19620,19600,1783
20241002,143200,7236367050,19620,19620,19620,19610,582
20241002,143100,7224950770,19620,19640,19640,19610,1912
20241002,143000,7187443420,19640,19630,19640,19620,478
20241002,142900,7178063430,19630,19660,19660,19630,703
20241002,142800,7164254690,19660,19640,19700,19640,453
20241002,142700,7155352610,19640,19710,19710,19640,7152
20241002,142600,7014544600,19720,19720,19720,19710,311
20241002,142500,7008411980,19710,19720,19720,19710,273
20241002,142400,7003030560,19720,19730,19730,19720,258
20241002,142300,6997941530,19720,19730,19730,19710,80
20241002,142200,6996364570,19730,19730,19740,19710,811
20241002,142100,6980378070,19740,19740,19740,19730,637
20241002,142000,6967809900,19750,19720,19750,19720,347
20241002,141900,6960964780,19720,19720,19720,19720,260
20241002,141800,6955837580,19710,19710,19720,19710,440
20241002,141700,6947164960,19710,19700,19710,19700,186
20241002,141600,6943499560,19710,19710,19720,19710,621
20241002,141500,6931258390,19700,19750,19750,19700,1481
20241002,141400,6902051060,19780,19790,19790,19780,107
20241002,141300,6899934300,19790,19790,19790,19790,176
20241002,141200,6896451260,19790,19760,19790,19760,105
20241002,141100,6894375620,19760,19750,19760,19750,101
20241002,141000,6892380680,19760,19750,19760,19740,436
20241002,140900,6883770050,19750,19760,19760,19750,92
20241002,140800,6881953020,19750,19750,19760,19750,1231
20241002,140700,6857640680,19750,19760,19760,19740,187
20241002,140600,6853946470,19740,19810,19810,19740,211
20241002,140500,6849776530,19810,19780,19850,19750,615
20241002,140400,6837581070,19730,19730,19780,19710,316
20241002,140300,6831346160,19710,19720,19740,19710,395
20241002,140200,6823556840,19710,19690,19710,19690,1096
20241002,140100,6801972060,19700,19690,19700,19680,371
20241002,140000,6794667950,19680,19710,19710,19680,1202
20241002,135900,6770988390,19720,19740,19740,19710,958
20241002,135800,6752096960,19730,19760,19760,19720,727
20241002,135700,6737753380,19730,19780,19780,19730,247
20241002,135600,6732879460,19740,19740,19740,19720,115
20241002,135500,6730611520,19740,19740,19740,19720,721
20241002,135400,6716386340,19740,19760,19760,19730,789
20241002,135300,6700808760,19790,19760,19790,19760,16
20241002,135200,6700492150,19790,19760,19790,19750,225
20241002,135100,6696045770,19760,19760,19760,19760,261
20241002,135000,6690888410,19760,19790,19790,19750,492
20241002,134900,6681167260,19790,19740,19840,19740,242
20241002,134800,6676385120,19720,19740,19740,19720,706
20241002,134700,6662458650,19720,19730,19740,19700,937
20241002,134600,6643980840,19740,19750,19750,19710,571
20241002,134500,6632716470,19750,19750,19830,19750,744
20241002,134400,6618013080,19750,19820,19840,19750,3144
20241002,134300,6555793870,19840,19940,19940,19810,2786
20241002,134200,6500510320,19880,19890,19890,19880,46
20241002,134100,6499595460,19920,19880,19930,19880,17
20241002,134000,6499257190,19880,19930,19930,19880,260
20241002,133900,6494088120,19880,19890,19940,19880,408
20241002,133800,6485974310,19950,19900,19950,19890,178
20241002,133700,6482426610,19960,19910,19960,19890,776
20241002,133600,6466986990,20050,19960,20050,19910,418
20241002,133500,6458628040,19900,19890,19900,19890,92
20241002,133400,6456797940,19890,19870,19890,19870,192
20241002,133300,6452981700,19870,19860,19870,19860,33
20241002,133200,6452326230,19850,19890,19900,19850,580
20241002,133100,6440802590,19900,19900,19900,19900,14
20241002,133000,6440523990,19900,19880,19900,19870,491
20241002,132900,6430763080,19870,19900,19900,19850,1056
20241002,132800,6409771780,19900,19950,19950,19900,137
20241002,132700,6407045430,19960,19890,19960,19890,56
20241002,132600,6405931240,19890,19900,19900,19880,95
20241002,132500,6404042070,19900,19900,19900,19890,206
20241002,132400,6399943670,19850,19830,19850,19830,811
20241002,132300,6383845870,19820,19870,19870,19820,1375
20241002,132200,6356568470,19880,19920,19930,19870,1636
20241002,132100,6324008290,19920,19940,19940,19920,1724
20241002,132000,6289658960,19940,19940,19940,19940,320
20241002,131900,6283278160,19940,19960,19960,19940,644
20241002,131800,6270431810,19950,19950,19960,19950,301
20241002,131700,6264426850,19950,19970,19970,19950,132
20241002,131600,6261792690,19950,19950,19950,19950,0
20241002,131500,6261792690,19950,19950,19950,19950,0
20241002,131400,6261792690,19950,20000,20000,19950,2382
20241002,131300,6214231120,20000,20000,20100,20000,125
20241002,131200,6211730620,20050,20000,20050,20000,114
20241002,131100,6209450470,20000,20000,20000,20000,126
20241002,131000,6206930470,20000,20000,20000,20000,132
20241002,130900,6204290470,20000,20000,20000,20000,1
20241002,130800,6204270470,20000,20050,20100,20000,836
20241002,130700,6187523820,20050,20050,20050,20050,16
20241002,130600,6187203020,20100,20100,20100,20100,135
20241002,130500,6184489520,20150,20100,20150,20100,9
20241002,130400,6184308420,20100,20100,20100,20100,857
20241002,130300,6167082720,20100,20100,20100,20100,332
20241002,130200,6160409520,20150,20100,20150,20100,81
20241002,130100,6158781370,20100,20100,20100,20100,157
20241002,130000,6155625670,20100,20100,20100,20100,292
20241002,125900,6149756470,20100,20100,20100,20100,418
20241002,125800,6141354670,20100,20050,20100,20050,33
20241002,125700,6140691520,20050,20050,20050,20000,237
20241002,125600,6135947170,20050,20050,20050,20000,14
20241002,125500,6135666870,20000,20000,20000,20000,100
20241002,125400,6133666870,20000,20000,20000,20000,180
20241002,125300,6130066870,19990,20000,20000,19990,75
20241002,125200,6128567570,19990,20000,20000,19990,125
20241002,125100,6126067720,20000,20000,20000,19990,73
20241002,125000,6124607730,20000,20050,20050,20000,141
20241002,124900,6121786730,20050,20000,20050,19990,576
20241002,124800,6110271450,20000,20000,20000,20000,319
20241002,124700,6103891450,20050,20050,20050,20050,2
20241002,124600,6103851350,20000,20000,20000,20000,35
20241002,124500,6103151350,20050,20050,20050,20050,5
20241002,124400,6103051100,20050,20050,20050,20050,2
20241002,124300,6103011000,20050,20050,20050,20000,104
20241002,124200,6100927950,20050,20050,20050,20050,0
20241002,124100,6100927950,20050,20000,20050,20000,945
20241002,124000,6082022950,20000,20000,20050,20000,205
20241002,123900,6077922400,20000,20050,20050,20000,95
20241002,123800,6076019100,20050,20050,20050,20050,16
20241002,123700,6075698300,20100,20100,20100,20000,3262
20241002,123600,6010422050,20100,20100,20100,20100,62
20241002,123500,6009175850,20100,20100,20100,20100,11
20241002,123400,6008954750,20100,20050,20150,20050,309
20241002,123300,6002738450,20050,20050,20050,20050,3
20241002,123200,6002678300,20050,20150,20150,20050,710
20241002,123100,5988434500,20100,20100,20100,20100,70
20241002,123000,5987027500,20100,20100,20100,20100,382
20241002,122900,5979349300,20050,20050,20050,20050,100
20241002,122800,5977344300,20050,20100,20100,20050,53
20241002,122700,5976280250,20100,20050,20100,20050,26
20241002,122600,5975757750,20000,20000,20000,20000,3
20241002,122500,5975697750,20000,20050,20050,20000,326
20241002,122400,5969162400,20100,20100,20100,20100,7
20241002,122300,5969021700,20100,20100,20150,20100,205
20241002,122200,5964901150,20100,20100,20100,20100,0
20241002,122100,5964901150,20100,20100,20100,20100,276
20241002,122000,5959353550,20050,20100,20100,20050,34
20241002,121900,5958671750,20100,20050,20100,20050,268
20241002,121800,5953298250,20100,20100,20100,20100,26
20241002,121700,5952775650,20100,20100,20100,20100,0
20241002,121600,5952775650,20100,20100,20100,20100,321
20241002,121500,5946323550,20050,20050,20050,20050,0
20241002,121400,5946323550,20050,20050,20100,20050,290
20241002,121300,5940508800,20050,20050,20050,20050,8
20241002,121200,5940348400,20050,20000,20050,20000,290
20241002,121100,5934547100,20050,20050,20050,20000,30
20241002,121000,5933945650,20050,20000,20050,20000,115
20241002,120900,5931645300,20000,20000,20000,20000,334
20241002,120800,5924965300,20000,20000,20000,20000,50
20241002,120700,5923965300,20000,20000,20000,20000,37
20241002,120600,5923225300,20000,20000,20000,20000,10
20241002,120500,5923025300,20050,20050,20050,20050,0
20241002,120400,5923025300,20050,20050,20050,20050,25
20241002,120300,5922524050,20000,20000,20000,20000,79
20241002,120200,5920944050,20000,20000,20000,20000,43
20241002,120100,5920084050,20050,20050,20050,20050,203
20241002,120000,5916013900,20050,20050,20050,20050,343
20241002,115900,5909136750,20050,20050,20050,20050,7
20241002,115800,5908996400,20050,20050,20050,20050,2
20241002,115700,5908956300,19990,19990,19990,19990,0
20241002,115600,5908956300,19990,19990,19990,19990,267
20241002,115500,5903618970,19990,19990,19990,19990,93
20241002,115400,5901759900,19990,19990,19990,19990,1
20241002,115300,5901739910,20000,20000,20000,20000,90
20241002,115200,5899939910,20000,19970,20000,19970,25
20241002,115100,5899439940,19970,19970,19970,19970,24
20241002,115000,5898960660,20000,20000,20000,19960,83
20241002,114900,5897303780,19950,20000,20000,19950,332
20241002,114800,5890673030,20050,20050,20050,20050,0
20241002,114700,5890673030,20050,20050,20050,20000,20
20241002,114600,5890272130,20050,20000,20050,20000,6
20241002,114500,5890151880,19950,19990,19990,19950,1352
20241002,114400,5863153950,20000,20000,20000,19990,499
20241002,114300,5853174040,20000,20000,20000,20000,144
20241002,114200,5850294040,20000,20000,20000,19990,62
20241002,114100,5849054190,20000,20000,20000,19990,157
20241002,114000,5845914370,20000,20000,20000,19990,139
20241002,113900,5843135240,20000,20000,20050,19990,139
20241002,113800,5840355000,19990,19990,20000,19990,53
20241002,113700,5839295520,19990,20050,20050,19990,649
20241002,113600,5826304530,20100,20100,20100,20100,272
20241002,113500,5820837330,20100,20150,20150,20100,86
20241002,113400,5819108230,20150,20150,20150,20150,21
20241002,113300,5818685080,20150,20150,20150,20150,52
20241002,113200,5817637280,20150,20150,20150,20100,29
20241002,113100,5817053080,20150,20100,20150,20100,65
20241002,113000,5815745780,20100,20050,20100,20000,166
20241002,112900,5812417180,20050,20050,20050,20000,187
20241002,112800,5808674430,20050,19990,20050,19980,377
20241002,112700,5801137780,19990,20000,20000,19990,448
20241002,112600,5792180080,20000,20000,20000,20000,118
20241002,112500,5789820080,20000,20000,20000,19990,482
20241002,112400,5780180180,20000,20050,20050,20000,524
20241002,112300,5769676980,20050,20050,20050,20050,1
20241002,112200,5769656930,20100,20100,20100,20050,621
20241002,112100,5757199380,20100,20100,20100,20100,17
20241002,112000,5756857680,20100,20150,20150,20100,30
20241002,111900,5756254580,20150,20050,20150,20000,697
20241002,111800,5742279330,20000,20050,20050,20000,628
20241002,111700,5729710930,20050,20050,20050,20050,1023
20241002,111600,5709199780,20000,20100,20100,20000,1703
20241002,111500,5675059630,20100,20150,20150,20100,476
20241002,111400,5665481530,20150,20200,20200,20150,400
20241002,111300,5657421080,20200,20150,20200,20100,444
20241002,111200,5648474130,20200,20250,20250,20150,1414
20241002,111100,5619933130,20250,20250,20250,20200,353
20241002,111000,5612797180,20250,20250,20250,20250,33
20241002,110900,5612128930,20250,20250,20250,20250,202
20241002,110800,5608038430,20250,20200,20300,20200,400
20241002,110700,5599947880,20150,20150,20150,20100,203
20241002,110600,5595859630,20150,20200,20200,20150,438
20241002,110500,5587026530,20200,20250,20250,20200,30
20241002,110400,5586419530,20250,20150,20250,20150,100
20241002,110300,5584398080,20200,20200,20250,20200,60
20241002,110200,5583185230,20200,20200,20250,20200,325
20241002,110100,5576619980,20200,20200,20200,20200,727
20241002,110000,5561934580,20200,20200,20200,20100,177
20241002,105900,5558373980,20200,20250,20250,20100,618
20241002,105800,5545950180,20250,20150,20250,20150,168
20241002,105700,5542563880,20150,20100,20150,20050,112
20241002,105600,5540310580,20100,20000,20100,20000,547
20241002,105500,5529369830,20000,20200,20200,19990,4260
20241002,105400,5443920640,20300,20200,20300,20200,374
20241002,105300,5436328940,20300,20200,20350,20200,922
20241002,105200,5417648290,20250,20250,20250,20150,839
20241002,105100,5400686290,20200,20200,20200,20200,143
20241002,105000,5397797690,20200,20150,20200,20100,284
20241002,104900,5392064690,20150,20150,20150,20150,298
20241002,104800,5386059990,20100,20100,20100,20100,114
20241002,104700,5383768590,20150,20150,20150,20150,161
20241002,104600,5380524440,20150,20100,20150,20100,307
20241002,104500,5374353390,20150,20100,20150,20100,204
20241002,104400,5370252890,20150,20050,20150,20050,568
20241002,104300,5358840090,20050,20150,20150,20050,1977
20241002,104200,5319125190,20200,20250,20250,20200,611
20241002,104100,5306774140,20250,20300,20300,20250,252
20241002,104000,5301665440,20250,20300,20300,20250,800
20241002,103900,5285441090,20250,20300,20300,20250,93
20241002,103800,5283556840,20300,20300,20350,20300,799
20241002,103700,5267336590,20300,20300,20350,20250,531
20241002,103600,5256561990,20300,20300,20300,20300,592
20241002,103500,5244544390,20300,20350,20350,20300,189
20241002,103400,5240702840,20350,20300,20350,20300,33
20241002,103300,5240032340,20350,20400,20400,20350,1165
20241002,103200,5216293590,20350,20350,20450,20350,833
20241002,103100,5199301190,20350,20300,20350,20300,106
20241002,103000,5197145890,20300,20350,20350,20300,589
20241002,102900,5185164190,20350,20300,20400,20300,588
20241002,102800,5173203290,20300,20350,20400,20300,336
20241002,102700,5166375440,20400,20300,20400,20300,363
20241002,102600,5158992240,20300,20250,20300,20250,756
20241002,102500,5143680640,20250,20300,20300,20150,468
20241002,102400,5134229190,20200,20350,20350,20200,2314
20241002,102300,5087249840,20400,20400,20400,20400,247
20241002,102200,5082211040,20400,20400,20450,20400,755
20241002,102100,5066805640,20400,20400,20450,20350,1208
20241002,102000,5042161690,20350,20450,20450,20350,1241
20241002,101900,5016833290,20450,20450,20500,20400,3909
20241002,101800,4937007190,20500,20500,20550,20400,3534
20241002,101700,4864769540,20500,20350,20500,20350,2566
20241002,101600,4812273290,20350,20300,20400,20300,967
20241002,101500,4792594990,20300,20300,20350,20300,405
20241002,101400,4784365690,20300,20300,20300,20200,3083
20241002,101300,4721792540,20300,20300,20400,20250,1589
20241002,101200,4689511540,20350,20200,20450,20200,2478
20241002,101100,4639155090,20200,20200,20250,20150,919
20241002,101000,4620586390,20200,20250,20300,20150,3231
20241002,100900,4555241140,20250,20400,20400,20250,2214
20241002,100800,4510240790,20400,20300,20500,20250,5791
20241002,100700,4392387890,20250,20400,20450,20250,3451
20241002,100600,4322163740,20450,20050,20650,19990,17329
20241002,100500,3969547140,19910,19660,20100,19660,14246
20241002,100400,3685474180,19660,19550,19660,19550,5598
20241002,100300,3575680510,19550,19550,19560,19550,1123
20241002,100200,3553725460,19550,19550,19550,19540,283
20241002,100100,3548194180,19550,19560,19560,19540,157
20241002,100000,3545123860,19560,19540,19560,19540,187
20241002,095900,3541467560,19550,19530,19550,19530,556
20241002,095800,3530601510,19530,19490,19530,19490,1822
20241002,095700,3495038430,19490,19490,19500,19490,23
20241002,095600,3494590080,19500,19490,19500,19480,515
20241002,095500,3484553850,19490,19500,19500,19490,578
20241002,095400,3473287100,19500,19480,19510,19480,241
20241002,095300,3468589470,19480,19480,19500,19470,613
20241002,095200,3456649290,19470,19480,19480,19460,2230
20241002,095100,3413239360,19490,19500,19500,19480,1080
20241002,095000,3392190760,19510,19510,19510,19500,395
20241002,094900,3384487970,19510,19500,19510,19490,293
20241002,094800,3378774490,19500,19500,19500,19480,314
20241002,094700,3372652210,19500,19450,19500,19450,101
20241002,094600,3370683850,19470,19440,19470,19440,477
20241002,094500,3361406360,19440,19430,19440,19410,259
20241002,094400,3356374790,19430,19400,19430,19400,1822
20241002,094300,3320979860,19410,19410,19410,19400,2001
20241002,094200,3282142600,19400,19410,19420,19400,993
20241002,094100,3262871730,19440,19440,19440,19400,2491
20241002,094000,3214505310,19430,19450,19450,19430,623
20241002,093900,3202394460,19450,19430,19450,19420,1287
20241002,093800,3177383520,19410,19430,19430,19410,1336
20241002,093700,3151439450,19440,19450,19470,19440,665
20241002,093600,3138508710,19450,19470,19490,19440,1269
20241002,093500,3113835710,19470,19440,19470,19440,1741
20241002,093400,3079962880,19450,19450,19450,19400,3542
20241002,093300,3011174940,19460,19500,19500,19460,1166
20241002,093200,2988463690,19510,19530,19530,19510,196
20241002,093100,2984638090,19520,19520,19530,19500,1372
20241002,093000,2957871030,19520,19550,19560,19520,706
20241002,092900,2944078670,19550,19560,19570,19550,985
20241002,092800,2924820740,19550,19560,19570,19550,2220
20241002,092700,2881416860,19560,19580,19590,19560,854
20241002,092600,2864705800,19580,19510,19580,19510,1053
20241002,092500,2844124720,19510,19440,19510,19430,465
20241002,092400,2835076930,19430,19440,19470,19430,1911
20241002,092300,2797916180,19430,19420,19440,19410,1846
20241002,092200,2762062980,19420,19400,19430,19390,3992
20241002,092100,2684558190,19400,19400,19450,19350,4969
20241002,092000,2588189340,19370,19440,19460,19350,11798
20241002,091900,2359256310,19430,19570,19590,19430,15756
20241002,091800,2051816780,19570,19630,19630,19550,3857
20241002,091700,1976337280,19630,19640,19640,19590,1226
20241002,091600,1952303770,19650,19570,19650,19560,1588
20241002,091500,1921217610,19560,19660,19660,19550,6426
20241002,091400,1795388280,19650,19660,19660,19640,1410
20241002,091300,1767677430,19660,19580,19670,19570,3006
20241002,091200,1708698540,19590,19630,19630,19570,4329
20241002,091100,1623828750,19630,19690,19700,19630,2362
20241002,091000,1577400180,19690,19750,19750,19670,1701
20241002,090900,1543889140,19750,19720,19800,19720,4576
20241002,090800,1453389410,19700,19720,19720,19670,3694
20241002,090700,1380654460,19720,19610,19720,19610,974
20241002,090600,1361494490,19610,19620,19690,19580,7185
20241002,090500,1220703760,19600,19750,19800,19590,5150
20241002,090400,1119211300,19750,19620,19750,19590,4677
20241002,090300,1027435530,19620,19510,19670,19510,9576
20241002,090200,840138390,19520,19620,19620,19500,19540
20241002,090100,458468130,19600,19560,19760,19530,8942
20241002,090000,282695380,19540,19870,19890,19500,14292