KissMeData/465770/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,214700,51752000010,13250,13250,13250,13250,36784
20241002,214600,51752000010,13250,13250,13250,13250,0
20241002,214500,51752000010,13250,13250,13250,13250,0
20241002,214400,51752000010,13250,13250,13250,13250,0
20241002,214300,51752000010,13250,13250,13250,13250,0
20241002,214200,51752000010,13250,13250,13250,13250,0
20241002,214100,51752000010,13250,13250,13250,13250,0
20241002,214000,51752000010,13250,13250,13250,13250,0
20241002,213900,51752000010,13250,13250,13250,13250,0
20241002,213800,51752000010,13250,13250,13250,13250,0
20241002,213700,51752000010,13250,13250,13250,13250,0
20241002,213600,51752000010,13250,13250,13250,13250,0
20241002,213500,51752000010,13250,13250,13250,13250,0
20241002,213400,51752000010,13250,13250,13250,13250,0
20241002,213300,51752000010,13250,13250,13250,13250,0
20241002,213200,51752000010,13250,13250,13250,13250,0
20241002,213100,51752000010,13250,13250,13250,13250,0
20241002,213000,51752000010,13250,13250,13250,13250,0
20241002,212900,51752000010,13250,13250,13250,13250,0
20241002,212800,51752000010,13250,13250,13250,13250,0
20241002,212700,51752000010,13250,13250,13250,13250,0
20241002,212600,51752000010,13250,13250,13250,13250,0
20241002,212500,51752000010,13250,13250,13250,13250,0
20241002,212400,51752000010,13250,13250,13250,13250,0
20241002,212300,51752000010,13250,13250,13250,13250,0
20241002,212200,51752000010,13250,13250,13250,13250,0
20241002,212100,51752000010,13250,13250,13250,13250,0
20241002,212000,51752000010,13250,13250,13250,13250,0
20241002,211900,51752000010,13250,13250,13250,13250,0
20241002,211800,51752000010,13250,13250,13250,13250,0
20241002,211700,51752000010,13250,13250,13250,13250,36784
20241002,211600,51752000010,13250,13250,13250,13250,0
20241002,211500,51752000010,13250,13250,13250,13250,0
20241002,211400,51752000010,13250,13250,13250,13250,0
20241002,211300,51752000010,13250,13250,13250,13250,0
20241002,211200,51752000010,13250,13250,13250,13250,0
20241002,211100,51752000010,13250,13250,13250,13250,0
20241002,211000,51752000010,13250,13250,13250,13250,0
20241002,210900,51752000010,13250,13250,13250,13250,0
20241002,210800,51752000010,13250,13250,13250,13250,0
20241002,210700,51752000010,13250,13250,13250,13250,0
20241002,210600,51752000010,13250,13250,13250,13250,0
20241002,210500,51752000010,13250,13250,13250,13250,0
20241002,210400,51752000010,13250,13250,13250,13250,0
20241002,210300,51752000010,13250,13250,13250,13250,0
20241002,210200,51752000010,13250,13250,13250,13250,0
20241002,210100,51752000010,13250,13250,13250,13250,0
20241002,210000,51752000010,13250,13250,13250,13250,0
20241002,205900,51752000010,13250,13250,13250,13250,0
20241002,205800,51752000010,13250,13250,13250,13250,0
20241002,205700,51752000010,13250,13250,13250,13250,0
20241002,205600,51752000010,13250,13250,13250,13250,0
20241002,205500,51752000010,13250,13250,13250,13250,0
20241002,205400,51752000010,13250,13250,13250,13250,0
20241002,205300,51752000010,13250,13250,13250,13250,0
20241002,205200,51752000010,13250,13250,13250,13250,0
20241002,205100,51752000010,13250,13250,13250,13250,0
20241002,205000,51752000010,13250,13250,13250,13250,0
20241002,204900,51752000010,13250,13250,13250,13250,0
20241002,204800,51752000010,13250,13250,13250,13250,0
20241002,204700,51752000010,13250,13250,13250,13250,36784
20241002,204600,51752000010,13250,13250,13250,13250,0
20241002,204500,51752000010,13250,13250,13250,13250,0
20241002,204400,51752000010,13250,13250,13250,13250,0
20241002,204300,51752000010,13250,13250,13250,13250,0
20241002,204200,51752000010,13250,13250,13250,13250,0
20241002,204100,51752000010,13250,13250,13250,13250,0
20241002,204000,51752000010,13250,13250,13250,13250,0
20241002,203900,51752000010,13250,13250,13250,13250,0
20241002,203800,51752000010,13250,13250,13250,13250,0
20241002,203700,51752000010,13250,13250,13250,13250,0
20241002,203600,51752000010,13250,13250,13250,13250,0
20241002,203500,51752000010,13250,13250,13250,13250,0
20241002,203400,51752000010,13250,13250,13250,13250,0
20241002,203300,51752000010,13250,13250,13250,13250,0
20241002,203200,51752000010,13250,13250,13250,13250,0
20241002,203100,51752000010,13250,13250,13250,13250,0
20241002,203000,51752000010,13250,13250,13250,13250,0
20241002,202900,51752000010,13250,13250,13250,13250,0
20241002,202800,51752000010,13250,13250,13250,13250,0
20241002,202700,51752000010,13250,13250,13250,13250,0
20241002,202600,51752000010,13250,13250,13250,13250,0
20241002,202500,51752000010,13250,13250,13250,13250,0
20241002,202400,51752000010,13250,13250,13250,13250,0
20241002,202300,51752000010,13250,13250,13250,13250,0
20241002,202200,51752000010,13250,13250,13250,13250,0
20241002,202100,51752000010,13250,13250,13250,13250,0
20241002,202000,51752000010,13250,13250,13250,13250,0
20241002,201900,51752000010,13250,13250,13250,13250,0
20241002,201800,51752000010,13250,13250,13250,13250,0
20241002,201700,51752000010,13250,13250,13250,13250,36784
20241002,201600,51752000010,13250,13250,13250,13250,0
20241002,201500,51752000010,13250,13250,13250,13250,0
20241002,201400,51752000010,13250,13250,13250,13250,0
20241002,201300,51752000010,13250,13250,13250,13250,0
20241002,201200,51752000010,13250,13250,13250,13250,0
20241002,201100,51752000010,13250,13250,13250,13250,0
20241002,201000,51752000010,13250,13250,13250,13250,0
20241002,200900,51752000010,13250,13250,13250,13250,0
20241002,200800,51752000010,13250,13250,13250,13250,0
20241002,200700,51752000010,13250,13250,13250,13250,0
20241002,200600,51752000010,13250,13250,13250,13250,0
20241002,200500,51752000010,13250,13250,13250,13250,0
20241002,200400,51752000010,13250,13250,13250,13250,0
20241002,200300,51752000010,13250,13250,13250,13250,0
20241002,200200,51752000010,13250,13250,13250,13250,0
20241002,200100,51752000010,13250,13250,13250,13250,0
20241002,200000,51752000010,13250,13250,13250,13250,0
20241002,195900,51752000010,13250,13250,13250,13250,0
20241002,195800,51752000010,13250,13250,13250,13250,0
20241002,195700,51752000010,13250,13250,13250,13250,0
20241002,195600,51752000010,13250,13250,13250,13250,0
20241002,195500,51752000010,13250,13250,13250,13250,0
20241002,195400,51752000010,13250,13250,13250,13250,0
20241002,195300,51752000010,13250,13250,13250,13250,0
20241002,195200,51752000010,13250,13250,13250,13250,0
20241002,195100,51752000010,13250,13250,13250,13250,0
20241002,195000,51752000010,13250,13250,13250,13250,0
20241002,194900,51752000010,13250,13250,13250,13250,0
20241002,194800,51752000010,13250,13250,13250,13250,0
20241002,194700,51752000010,13250,13250,13250,13250,36784
20241002,194600,51752000010,13250,13250,13250,13250,0
20241002,194500,51752000010,13250,13250,13250,13250,0
20241002,194400,51752000010,13250,13250,13250,13250,0
20241002,194300,51752000010,13250,13250,13250,13250,0
20241002,194200,51752000010,13250,13250,13250,13250,0
20241002,194100,51752000010,13250,13250,13250,13250,0
20241002,194000,51752000010,13250,13250,13250,13250,0
20241002,193900,51752000010,13250,13250,13250,13250,0
20241002,193800,51752000010,13250,13250,13250,13250,0
20241002,193700,51752000010,13250,13250,13250,13250,0
20241002,193600,51752000010,13250,13250,13250,13250,0
20241002,193500,51752000010,13250,13250,13250,13250,0
20241002,193400,51752000010,13250,13250,13250,13250,0
20241002,193300,51752000010,13250,13250,13250,13250,0
20241002,193200,51752000010,13250,13250,13250,13250,0
20241002,193100,51752000010,13250,13250,13250,13250,0
20241002,193000,51752000010,13250,13250,13250,13250,0
20241002,192900,51752000010,13250,13250,13250,13250,0
20241002,192800,51752000010,13250,13250,13250,13250,0
20241002,192700,51752000010,13250,13250,13250,13250,0
20241002,192600,51752000010,13250,13250,13250,13250,0
20241002,192500,51752000010,13250,13250,13250,13250,0
20241002,192400,51752000010,13250,13250,13250,13250,0
20241002,192300,51752000010,13250,13250,13250,13250,0
20241002,192200,51752000010,13250,13250,13250,13250,0
20241002,192100,51752000010,13250,13250,13250,13250,0
20241002,192000,51752000010,13250,13250,13250,13250,0
20241002,191900,51752000010,13250,13250,13250,13250,0
20241002,191800,51752000010,13250,13250,13250,13250,0
20241002,191700,51752000010,13250,13250,13250,13250,36784
20241002,191600,51752000010,13250,13250,13250,13250,0
20241002,191500,51752000010,13250,13250,13250,13250,0
20241002,191400,51752000010,13250,13250,13250,13250,0
20241002,191300,51752000010,13250,13250,13250,13250,0
20241002,191200,51752000010,13250,13250,13250,13250,0
20241002,191100,51752000010,13250,13250,13250,13250,0
20241002,191000,51752000010,13250,13250,13250,13250,0
20241002,190900,51752000010,13250,13250,13250,13250,0
20241002,190800,51752000010,13250,13250,13250,13250,0
20241002,190700,51752000010,13250,13250,13250,13250,0
20241002,190600,51752000010,13250,13250,13250,13250,0
20241002,190500,51752000010,13250,13250,13250,13250,0
20241002,190400,51752000010,13250,13250,13250,13250,0
20241002,190300,51752000010,13250,13250,13250,13250,0
20241002,190200,51752000010,13250,13250,13250,13250,0
20241002,190100,51752000010,13250,13250,13250,13250,0
20241002,190000,51752000010,13250,13250,13250,13250,0
20241002,185900,51752000010,13250,13250,13250,13250,0
20241002,185800,51752000010,13250,13250,13250,13250,0
20241002,185700,51752000010,13250,13250,13250,13250,0
20241002,185600,51752000010,13250,13250,13250,13250,0
20241002,185500,51752000010,13250,13250,13250,13250,0
20241002,185400,51752000010,13250,13250,13250,13250,0
20241002,185300,51752000010,13250,13250,13250,13250,0
20241002,185200,51752000010,13250,13250,13250,13250,0
20241002,185100,51752000010,13250,13250,13250,13250,0
20241002,185000,51752000010,13250,13250,13250,13250,0
20241002,184900,51752000010,13250,13250,13250,13250,0
20241002,184800,51752000010,13250,13250,13250,13250,0
20241002,184700,51752000010,13250,13250,13250,13250,36784
20241002,184600,51752000010,13250,13250,13250,13250,0
20241002,184500,51752000010,13250,13250,13250,13250,0
20241002,184400,51752000010,13250,13250,13250,13250,0
20241002,184300,51752000010,13250,13250,13250,13250,0
20241002,184200,51752000010,13250,13250,13250,13250,0
20241002,184100,51752000010,13250,13250,13250,13250,0
20241002,184000,51752000010,13250,13250,13250,13250,0
20241002,183900,51752000010,13250,13250,13250,13250,0
20241002,183800,51752000010,13250,13250,13250,13250,0
20241002,183700,51752000010,13250,13250,13250,13250,0
20241002,183600,51752000010,13250,13250,13250,13250,0
20241002,183500,51752000010,13250,13250,13250,13250,0
20241002,183400,51752000010,13250,13250,13250,13250,0
20241002,183300,51752000010,13250,13250,13250,13250,0
20241002,183200,51752000010,13250,13250,13250,13250,0
20241002,183100,51752000010,13250,13250,13250,13250,0
20241002,183000,51752000010,13250,13250,13250,13250,0
20241002,182900,51752000010,13250,13250,13250,13250,0
20241002,182800,51752000010,13250,13250,13250,13250,0
20241002,182700,51752000010,13250,13250,13250,13250,0
20241002,182600,51752000010,13250,13250,13250,13250,0
20241002,182500,51752000010,13250,13250,13250,13250,0
20241002,182400,51752000010,13250,13250,13250,13250,0
20241002,182300,51752000010,13250,13250,13250,13250,0
20241002,182200,51752000010,13250,13250,13250,13250,0
20241002,182100,51752000010,13250,13250,13250,13250,0
20241002,182000,51752000010,13250,13250,13250,13250,0
20241002,181900,51752000010,13250,13250,13250,13250,0
20241002,181800,51752000010,13250,13250,13250,13250,0
20241002,181700,51752000010,13250,13250,13250,13250,36784
20241002,181600,51752000010,13250,13250,13250,13250,0
20241002,181500,51752000010,13250,13250,13250,13250,0
20241002,181400,51752000010,13250,13250,13250,13250,0
20241002,181300,51752000010,13250,13250,13250,13250,0
20241002,181200,51752000010,13250,13250,13250,13250,0
20241002,181100,51752000010,13250,13250,13250,13250,0
20241002,181000,51752000010,13250,13250,13250,13250,0
20241002,180900,51752000010,13250,13250,13250,13250,0
20241002,180800,51752000010,13250,13250,13250,13250,0
20241002,180700,51752000010,13250,13250,13250,13250,0
20241002,180600,51752000010,13250,13250,13250,13250,0
20241002,180500,51752000010,13250,13250,13250,13250,0
20241002,180400,51752000010,13250,13250,13250,13250,0
20241002,180300,51752000010,13250,13250,13250,13250,0
20241002,180200,51752000010,13250,13250,13250,13250,0
20241002,180100,51752000010,13250,13250,13250,13250,0
20241002,180000,51752000010,13250,13250,13250,13250,0
20241002,175900,51752000010,13250,13250,13250,13250,0
20241002,175800,51752000010,13250,13250,13250,13250,0
20241002,175700,51752000010,13250,13250,13250,13250,0
20241002,175600,51752000010,13250,13250,13250,13250,0
20241002,175500,51752000010,13250,13250,13250,13250,0
20241002,175400,51752000010,13250,13250,13250,13250,0
20241002,175300,51752000010,13250,13250,13250,13250,0
20241002,175200,51752000010,13250,13250,13250,13250,0
20241002,175100,51752000010,13250,13250,13250,13250,0
20241002,175000,51752000010,13250,13250,13250,13250,0
20241002,174900,51752000010,13250,13250,13250,13250,0
20241002,174800,51752000010,13250,13250,13250,13250,0
20241002,174700,51752000010,13250,13250,13250,13250,36784
20241002,174600,51752000010,13250,13250,13250,13250,0
20241002,174500,51752000010,13250,13250,13250,13250,0
20241002,174400,51752000010,13250,13250,13250,13250,0
20241002,174300,51752000010,13250,13250,13250,13250,0
20241002,174200,51752000010,13250,13250,13250,13250,0
20241002,174100,51752000010,13250,13250,13250,13250,0
20241002,174000,51752000010,13250,13250,13250,13250,0
20241002,173900,51752000010,13250,13250,13250,13250,0
20241002,173800,51752000010,13250,13250,13250,13250,0
20241002,173700,51752000010,13250,13250,13250,13250,0
20241002,173600,51752000010,13250,13250,13250,13250,0
20241002,173500,51752000010,13250,13250,13250,13250,0
20241002,173400,51752000010,13250,13250,13250,13250,0
20241002,173300,51752000010,13250,13250,13250,13250,0
20241002,173200,51752000010,13250,13250,13250,13250,0
20241002,173100,51752000010,13250,13250,13250,13250,0
20241002,173000,51752000010,13250,13250,13250,13250,0
20241002,172900,51752000010,13250,13250,13250,13250,0
20241002,172800,51752000010,13250,13250,13250,13250,0
20241002,172700,51752000010,13250,13250,13250,13250,0
20241002,172600,51752000010,13250,13250,13250,13250,0
20241002,172500,51752000010,13250,13250,13250,13250,0
20241002,172400,51752000010,13250,13250,13250,13250,0
20241002,172300,51752000010,13250,13250,13250,13250,0
20241002,172200,51752000010,13250,13250,13250,13250,0
20241002,172100,51752000010,13250,13250,13250,13250,0
20241002,172000,51752000010,13250,13250,13250,13250,0
20241002,171900,51752000010,13250,13250,13250,13250,0
20241002,171800,51752000010,13250,13250,13250,13250,0
20241002,171700,51752000010,13250,13250,13250,13250,36784
20241002,171600,51752000010,13250,13250,13250,13250,0
20241002,171500,51752000010,13250,13250,13250,13250,0
20241002,171400,51752000010,13250,13250,13250,13250,0
20241002,171300,51752000010,13250,13250,13250,13250,0
20241002,171200,51752000010,13250,13250,13250,13250,0
20241002,171100,51752000010,13250,13250,13250,13250,0
20241002,171000,51752000010,13250,13250,13250,13250,0
20241002,170900,51752000010,13250,13250,13250,13250,0
20241002,170800,51752000010,13250,13250,13250,13250,0
20241002,170700,51752000010,13250,13250,13250,13250,0
20241002,170600,51752000010,13250,13250,13250,13250,0
20241002,170500,51752000010,13250,13250,13250,13250,0
20241002,170400,51752000010,13250,13250,13250,13250,0
20241002,170300,51752000010,13250,13250,13250,13250,0
20241002,170200,51752000010,13250,13250,13250,13250,0
20241002,170100,51752000010,13250,13250,13250,13250,0
20241002,170000,51752000010,13250,13250,13250,13250,0
20241002,165900,51752000010,13250,13250,13250,13250,0
20241002,165800,51752000010,13250,13250,13250,13250,0
20241002,165700,51752000010,13250,13250,13250,13250,0
20241002,165600,51752000010,13250,13250,13250,13250,0
20241002,165500,51752000010,13250,13250,13250,13250,0
20241002,165400,51752000010,13250,13250,13250,13250,0
20241002,165300,51752000010,13250,13250,13250,13250,0
20241002,165200,51752000010,13250,13250,13250,13250,0
20241002,165100,51752000010,13250,13250,13250,13250,0
20241002,165000,51752000010,13250,13250,13250,13250,0
20241002,164900,51752000010,13250,13250,13250,13250,0
20241002,164800,51752000010,13250,13250,13250,13250,0
20241002,164700,51752000010,13250,13250,13250,13250,36784
20241002,164600,51752000010,13250,13250,13250,13250,0
20241002,164500,51752000010,13250,13250,13250,13250,0
20241002,164400,51752000010,13250,13250,13250,13250,0
20241002,164300,51752000010,13250,13250,13250,13250,0
20241002,164200,51752000010,13250,13250,13250,13250,0
20241002,164100,51752000010,13250,13250,13250,13250,0
20241002,164000,51752000010,13250,13250,13250,13250,0
20241002,163900,51752000010,13250,13250,13250,13250,0
20241002,163800,51752000010,13250,13250,13250,13250,0
20241002,163700,51752000010,13250,13250,13250,13250,0
20241002,163600,51752000010,13250,13250,13250,13250,0
20241002,163500,51752000010,13250,13250,13250,13250,0
20241002,163400,51752000010,13250,13250,13250,13250,0
20241002,163300,51752000010,13250,13250,13250,13250,0
20241002,163200,51752000010,13250,13250,13250,13250,0
20241002,163100,51752000010,13250,13250,13250,13250,0
20241002,163000,51752000010,13250,13250,13250,13250,0
20241002,162900,51752000010,13250,13250,13250,13250,0
20241002,162800,51752000010,13250,13250,13250,13250,0
20241002,162700,51752000010,13250,13250,13250,13250,0
20241002,162600,51752000010,13250,13250,13250,13250,0
20241002,162500,51752000010,13250,13250,13250,13250,0
20241002,162400,51752000010,13250,13250,13250,13250,0
20241002,162300,51752000010,13250,13250,13250,13250,0
20241002,162200,51752000010,13250,13250,13250,13250,0
20241002,162100,51752000010,13250,13250,13250,13250,0
20241002,162000,51752000010,13250,13250,13250,13250,0
20241002,161900,51752000010,13250,13250,13250,13250,0
20241002,161800,51752000010,13250,13250,13250,13250,0
20241002,161700,51752000010,13250,13250,13250,13250,36784
20241002,161600,51752000010,13250,13250,13250,13250,0
20241002,161500,51752000010,13250,13250,13250,13250,0
20241002,161400,51752000010,13250,13250,13250,13250,0
20241002,161300,51752000010,13250,13250,13250,13250,0
20241002,161200,51752000010,13250,13250,13250,13250,0
20241002,161100,51752000010,13250,13250,13250,13250,0
20241002,161000,51752000010,13250,13250,13250,13250,0
20241002,160900,51752000010,13250,13250,13250,13250,0
20241002,160800,51752000010,13250,13250,13250,13250,0
20241002,160700,51752000010,13250,13250,13250,13250,0
20241002,160600,51752000010,13250,13250,13250,13250,0
20241002,160500,51752000010,13250,13250,13250,13250,0
20241002,160400,51752000010,13250,13250,13250,13250,0
20241002,160300,51752000010,13250,13250,13250,13250,0
20241002,160200,51752000010,13250,13250,13250,13250,0
20241002,160100,51752000010,13250,13250,13250,13250,0
20241002,160000,51752000010,13250,13250,13250,13250,0
20241002,155900,51752000010,13250,13250,13250,13250,0
20241002,155800,51752000010,13250,13250,13250,13250,0
20241002,155700,51752000010,13250,13250,13250,13250,0
20241002,155600,51752000010,13250,13250,13250,13250,0
20241002,155500,51752000010,13250,13250,13250,13250,0
20241002,155400,51752000010,13250,13250,13250,13250,0
20241002,155300,51752000010,13250,13250,13250,13250,0
20241002,155200,51752000010,13250,13250,13250,13250,0
20241002,155100,51752000010,13250,13250,13250,13250,0
20241002,155000,51752000010,13250,13250,13250,13250,0
20241002,154900,51752000010,13250,13250,13250,13250,0
20241002,154800,51752000010,13250,13250,13250,13250,0
20241002,154700,51752000010,13250,13250,13250,13250,36784
20241002,154600,51752000010,13250,13250,13250,13250,0
20241002,154500,51752000010,13250,13250,13250,13250,0
20241002,154400,51752000010,13250,13250,13250,13250,0
20241002,154300,51752000010,13250,13250,13250,13250,0
20241002,154200,51752000010,13250,13250,13250,13250,0
20241002,154100,51752000010,13250,13250,13250,13250,0
20241002,154000,51752000010,13250,13250,13250,13250,0
20241002,153900,51752000010,13250,13250,13250,13250,0
20241002,153800,51752000010,13250,13250,13250,13250,0
20241002,153700,51752000010,13250,13250,13250,13250,0
20241002,153600,51752000010,13250,13250,13250,13250,0
20241002,153500,51752000010,13250,13250,13250,13250,0
20241002,153400,51752000010,13250,13250,13250,13250,0
20241002,153300,51752000010,13250,13250,13250,13250,0
20241002,153200,51752000010,13250,13250,13250,13250,0
20241002,153100,51752000010,13250,13250,13250,13250,0
20241002,153000,51752000010,13250,13250,13250,13250,36784
20241002,152900,51264612010,13260,13260,13260,13260,0
20241002,152800,51264612010,13260,13260,13260,13260,0
20241002,152700,51264612010,13260,13260,13260,13260,0
20241002,152600,51264612010,13260,13260,13260,13260,0
20241002,152500,51264612010,13260,13260,13260,13260,0
20241002,152400,51264612010,13260,13260,13260,13260,0
20241002,152300,51264612010,13260,13260,13260,13260,0
20241002,152200,51264612010,13260,13260,13260,13260,0
20241002,152100,51264612010,13260,13260,13260,13260,0
20241002,152000,51264612010,13260,13260,13260,13260,0
20241002,151900,51264612010,13260,13260,13290,13240,20544
20241002,151800,50992190090,13260,13270,13290,13250,4674
20241002,151700,50930157030,13280,13280,13300,13250,6321
20241002,151600,50846232740,13280,13330,13340,13280,5953
20241002,151500,50767050890,13330,13280,13330,13250,4366
20241002,151400,50708968900,13250,13260,13270,13240,6348
20241002,151300,50624826790,13270,13260,13290,13230,6008
20241002,151200,50545182680,13260,13330,13330,13260,4552
20241002,151100,50484695950,13350,13320,13350,13280,2622
20241002,151000,50449811410,13310,13350,13350,13310,4107
20241002,150900,50395039540,13350,13300,13380,13250,11673
20241002,150800,50239523810,13310,13320,13320,13300,6724
20241002,150700,50150020600,13320,13380,13380,13310,10526
20241002,150600,50009604950,13370,13380,13390,13360,6732
20241002,150500,49919593640,13390,13390,13400,13360,5695
20241002,150400,49843395530,13390,13370,13400,13350,1708
20241002,150300,49820541950,13370,13340,13400,13340,5023
20241002,150200,49753397940,13350,13330,13360,13310,5217
20241002,150100,49683874980,13330,13290,13350,13290,7016
20241002,150000,49590432080,13300,13330,13390,13290,12451
20241002,145900,49424702050,13390,13450,13450,13290,18884
20241002,145800,49172002100,13450,13470,13480,13430,5203
20241002,145700,49102029130,13460,13470,13490,13430,4279
20241002,145600,49044459910,13480,13420,13490,13400,5876
20241002,145500,48965467260,13420,13460,13460,13400,20849
20241002,145400,48685626590,13450,13540,13540,13450,12521
20241002,145300,48516680160,13540,13510,13540,13510,5124
20241002,145200,48447429580,13520,13560,13560,13510,11135
20241002,145100,48296787720,13560,13560,13600,13550,4364
20241002,145000,48237583370,13560,13760,13770,13510,24513
20241002,144900,47903304770,13760,13810,13820,13760,12572
20241002,144800,47729968020,13810,13820,13820,13810,3244
20241002,144700,47685166740,13810,13860,13880,13810,2614
20241002,144600,47649017230,13880,13860,13880,13850,586
20241002,144500,47640895270,13860,13860,13860,13820,796
20241002,144400,47629877360,13860,13840,13890,13820,347
20241002,144300,47625079130,13850,13860,13860,13830,2920
20241002,144200,47584656910,13860,13900,13900,13860,1522
20241002,144100,47563548790,13900,13880,13900,13870,778
20241002,144000,47552746850,13890,13910,13940,13890,1017
20241002,143900,47538612310,13940,13900,13940,13890,2538
20241002,143800,47503324470,13900,13900,13900,13870,488
20241002,143700,47496545500,13870,13870,13890,13870,1406
20241002,143600,47477032320,13860,13900,13900,13860,1887
20241002,143500,47450847220,13900,13880,13900,13880,667
20241002,143400,47441580260,13880,13880,13880,13870,297
20241002,143300,47437458400,13870,13880,13900,13870,1296
20241002,143200,47419465910,13870,13850,13880,13850,765
20241002,143100,47408858500,13850,13870,13870,13850,1336
20241002,143000,47390345450,13860,13820,13860,13820,1165
20241002,142900,47374203230,13820,13820,13820,13820,126
20241002,142800,47372461910,13810,13840,13860,13810,942
20241002,142700,47359431130,13840,13810,13840,13810,1257
20241002,142600,47342070340,13810,13800,13810,13800,1651
20241002,142500,47319277470,13810,13830,13830,13780,8950
20241002,142400,47195778280,13830,13830,13840,13820,2528
20241002,142300,47160820800,13840,13830,13840,13820,2595
20241002,142200,47124935460,13840,13890,13890,13840,3155
20241002,142100,47081227550,13890,13900,13910,13890,252
20241002,142000,47077726550,13890,13880,13910,13880,506
20241002,141900,47070694740,13850,13850,13890,13840,679
20241002,141800,47061290880,13860,13840,13860,13840,693
20241002,141700,47051692480,13890,13860,13890,13840,1343
20241002,141600,47033092250,13890,13890,13890,13850,2277
20241002,141500,47001519110,13910,13920,13920,13880,3100
20241002,141400,46958401780,13920,13920,13920,13920,190
20241002,141300,46955756980,13910,13920,13920,13910,409
20241002,141200,46950066310,13930,13970,13970,13930,2055
20241002,141100,46921411530,13950,13960,13980,13950,1102
20241002,141000,46906017950,13960,13970,13970,13960,635
20241002,140900,46897147340,13970,13960,13980,13930,919
20241002,140800,46884328470,13970,13940,13980,13940,517
20241002,140700,46877110750,13940,13910,13940,13910,808
20241002,140600,46865863360,13880,13890,13910,13870,1149
20241002,140500,46849914860,13870,13900,13900,13870,2377
20241002,140400,46816904180,13900,13890,13910,13890,700
20241002,140300,46807178580,13890,13920,13920,13890,1237
20241002,140200,46789983520,13920,13910,13930,13910,1390
20241002,140100,46770645430,13910,13920,13940,13910,580
20241002,140000,46762573750,13950,13940,13950,13920,370
20241002,135900,46757417630,13940,13950,13960,13940,190
20241002,135800,46754768000,13950,13970,13970,13940,886
20241002,135700,46742411500,13980,13930,13980,13920,359
20241002,135600,46737405720,13940,13930,13940,13890,2136
20241002,135500,46707686810,13930,13930,13930,13900,4168
20241002,135400,46649689730,13930,13970,13970,13930,3006
20241002,135300,46607747930,13960,13970,13980,13960,2094
20241002,135200,46578503380,13970,13980,13980,13970,560
20241002,135100,46570678040,13980,13980,14030,13970,1320
20241002,135000,46552208330,14000,13990,14030,13970,496
20241002,134900,46545269390,13970,13970,14000,13970,267
20241002,134800,46541538030,14000,13980,14000,13960,1888
20241002,134700,46515152240,13980,14040,14040,13960,3459
20241002,134600,46466820410,14040,13970,14050,13970,2623
20241002,134500,46430066490,13970,14000,14000,13970,3040
20241002,134400,46387549450,14000,14080,14080,14000,1214
20241002,134300,46370508830,14080,14030,14080,14000,3261
20241002,134200,46324780120,14030,14080,14080,14030,1457
20241002,134100,46304310210,14080,14080,14090,14050,1574
20241002,134000,46282166820,14090,14050,14100,14050,2020
20241002,133900,46253727570,14060,14030,14100,14030,1945
20241002,133800,46226380190,14040,14130,14130,14010,5863
20241002,133700,46143839150,14130,14190,14190,14130,5628
20241002,133600,46064078870,14190,14090,14210,14090,6089
20241002,133500,45977813510,14100,14090,14130,14090,2784
20241002,133400,45938558110,14130,14050,14130,14040,3583
20241002,133300,45888161970,14050,14160,14160,14050,4191
20241002,133200,45829036520,14160,14170,14180,14060,15563
20241002,133100,45609146500,14180,14150,14240,14150,23360
20241002,133000,45277341880,14150,14080,14200,14060,23072
20241002,132900,44950810930,14080,13980,14130,13980,6316
20241002,132800,44862080710,13980,13950,14000,13930,3564
20241002,132700,44812323800,13950,13980,13980,13950,1343
20241002,132600,44793564780,13980,13960,13990,13950,2143
20241002,132500,44763609960,13960,13880,13980,13880,3935
20241002,132400,44708753530,13900,13880,13900,13870,1394
20241002,132300,44689403450,13880,13900,13910,13880,510
20241002,132200,44682322350,13880,13870,13900,13870,1909
20241002,132100,44655820720,13860,13840,13870,13840,780
20241002,132000,44645009750,13840,13850,13850,13830,594
20241002,131900,44636784420,13830,13840,13840,13810,3433
20241002,131800,44589332490,13850,13860,13860,13830,1788
20241002,131700,44564585590,13850,13850,13860,13850,504
20241002,131600,44557603800,13850,13860,13860,13850,844
20241002,131500,44545913060,13860,13850,13860,13840,829
20241002,131400,44534434650,13850,13840,13850,13840,2066
20241002,131300,44505838720,13850,13840,13860,13840,730
20241002,131200,44495733840,13840,13870,13870,13840,913
20241002,131100,44483089080,13850,13870,13870,13850,1242
20241002,131000,44465884230,13850,13860,13900,13840,1203
20241002,130900,44449206800,13860,13820,13860,13820,2377
20241002,130800,44416328770,13820,13830,13840,13820,2308
20241002,130700,44384420580,13830,13840,13840,13830,2240
20241002,130600,44353435260,13840,13850,13850,13830,2148
20241002,130500,44323704320,13870,13870,13890,13840,2464
20241002,130400,44289549200,13860,13880,13880,13860,578
20241002,130300,44281532680,13880,13920,13920,13880,1335
20241002,130200,44262997980,13890,13920,13920,13890,686
20241002,130100,44253460190,13890,13910,13920,13890,339
20241002,130000,44248750290,13900,13920,13920,13900,2228
20241002,125900,44217780460,13930,13930,13930,13900,2285
20241002,125800,44185985290,13930,13940,13950,13920,1396
20241002,125700,44166546570,13950,13940,13950,13930,644
20241002,125600,44157572260,13940,13920,13940,13920,310
20241002,125500,44153256590,13920,13940,13940,13920,1855
20241002,125400,44127432940,13920,13920,13940,13910,390
20241002,125300,44122003620,13920,13910,13920,13910,998
20241002,125200,44108119430,13910,13910,13920,13900,553
20241002,125100,44100429300,13900,13920,13920,13900,754
20241002,125000,44089943120,13930,13950,13950,13910,1546
20241002,124900,44068420160,13950,13930,13950,13930,611
20241002,124800,44059901530,13930,13900,13940,13900,1591
20241002,124700,44037778700,13900,13900,13910,13900,1411
20241002,124600,44018165780,13900,13930,13930,13900,2546
20241002,124500,43982760600,13930,13920,13930,13920,1247
20241002,124400,43965401350,13950,13920,13950,13910,356
20241002,124300,43960446920,13920,13950,13980,13920,3397
20241002,124200,43913064100,13950,13930,13990,13920,5012
20241002,124100,43843157300,13930,13870,13980,13850,4854
20241002,124000,43775512550,13870,13840,13900,13830,997
20241002,123900,43761693330,13830,13850,13910,13830,2189
20241002,123800,43731382090,13850,13870,13870,13840,329
20241002,123700,43726824880,13870,13820,13870,13820,2076
20241002,123600,43698098550,13820,13820,13850,13820,1619
20241002,123500,43675710620,13820,13800,13830,13800,537
20241002,123400,43668292150,13810,13820,13830,13800,3102
20241002,123300,43625464100,13820,13850,13860,13820,1893
20241002,123200,43599268710,13840,13820,13840,13810,4910
20241002,123100,43531373070,13820,13820,13840,13800,4416
20241002,123000,43470391760,13820,13840,13840,13820,1337
20241002,122900,43451908380,13840,13840,13860,13820,1151
20241002,122800,43435989060,13820,13810,13840,13810,1803
20241002,122700,43411073130,13810,13840,13850,13800,8549
20241002,122600,43292962260,13840,13880,13880,13840,2086
20241002,122500,43264072720,13900,13900,13910,13860,1414
20241002,122400,43244461760,13890,13910,13910,13870,1415
20241002,122300,43224816350,13910,13900,13930,13890,243
20241002,122200,43221440560,13930,13960,13960,13890,2071
20241002,122100,43192665530,13930,13940,13950,13900,2433
20241002,122000,43158795700,13920,13940,13940,13910,906
20241002,121900,43146182830,13930,13940,13940,13900,3307
20241002,121800,43100145290,13940,13900,13950,13890,934
20241002,121700,43087142240,13910,13900,13910,13880,435
20241002,121600,43081096460,13890,13850,13890,13840,1185
20241002,121500,43064672150,13860,13880,13880,13830,2809
20241002,121400,43025769330,13880,13910,13910,13880,810
20241002,121300,43014522180,13930,13920,13930,13900,356
20241002,121200,43009572840,13930,13950,13950,13910,118
20241002,121100,43007928400,13950,13900,13950,13900,1218
20241002,121000,42990968760,13900,13860,13900,13830,3713
20241002,120900,42939508470,13850,13860,13880,13830,2860
20241002,120800,42899903300,13860,13930,13930,13850,6940
20241002,120700,42803653230,13930,13950,13950,13860,6239
20241002,120600,42716917510,13940,13950,13950,13930,1862
20241002,120500,42690964930,13950,13960,13970,13950,505
20241002,120400,42683917200,13960,13960,13970,13940,1265
20241002,120300,42666278740,13950,13940,13960,13940,1886
20241002,120200,42639977580,13950,13990,13990,13950,1850
20241002,120100,42614146560,13990,14000,14000,13970,545
20241002,120000,42606521040,14000,13940,14000,13930,2045
20241002,115900,42577987550,13940,13970,13970,13930,2647
20241002,115800,42541080250,13970,14020,14020,13970,1223
20241002,115700,42523977570,14020,14000,14030,14000,391
20241002,115600,42518495380,13990,14000,14000,13990,1676
20241002,115500,42495039260,14000,14010,14010,13990,1634
20241002,115400,42472162740,14010,14040,14050,14010,5303
20241002,115300,42397749110,14040,14030,14040,14030,602
20241002,115200,42389302090,14030,14000,14030,14000,2007
20241002,115100,42361181170,14000,14000,14000,13990,939
20241002,115000,42348039520,14000,13990,14020,13990,746
20241002,114900,42337587340,13990,13960,14000,13960,518
20241002,114800,42330350610,13960,14040,14040,13960,3086
20241002,114700,42287154520,14040,14070,14080,14030,1862
20241002,114600,42260994660,14070,14000,14070,13980,6286
20241002,114500,42172878870,14000,13960,14050,13960,4548
20241002,114400,42109239270,13960,13950,13960,13900,2119
20241002,114300,42079716550,13950,13920,13980,13920,1757
20241002,114200,42055199660,13920,13900,13930,13900,3196
20241002,114100,42010746110,13900,13920,13940,13890,5996
20241002,114000,41927295840,13920,13860,13930,13860,3362
20241002,113900,41880596750,13860,13910,13910,13810,8244
20241002,113800,41766258040,13910,13940,13980,13910,7034
20241002,113700,41668136480,13930,13910,13930,13850,8906
20241002,113600,41544437960,13910,13940,13960,13750,25507
20241002,113500,41190388910,13930,14100,14110,13930,24679
20241002,113400,40843849570,14100,14090,14100,14040,27515
20241002,113300,40456445190,14120,14120,14120,14120,0
20241002,113200,40456445190,14120,14120,14120,14120,0
20241002,113100,40456445190,14120,14320,14320,14120,31394
20241002,113000,40009937430,14310,14370,14370,14310,870
20241002,112900,39997471630,14370,14330,14370,14320,654
20241002,112800,39988082530,14320,14330,14330,14320,526
20241002,112700,39980548490,14330,14370,14370,14320,1195
20241002,112600,39963422200,14370,14330,14370,14310,1362
20241002,112500,39943917890,14330,14330,14330,14320,572
20241002,112400,39935726510,14330,14340,14350,14320,2080
20241002,112300,39905913340,14340,14370,14370,14340,1891
20241002,112200,39878760080,14370,14380,14390,14370,505
20241002,112100,39871500170,14390,14380,14390,14350,1293
20241002,112000,39852914020,14400,14380,14400,14360,1399
20241002,111900,39832815280,14400,14400,14400,14370,1549
20241002,111800,39810545210,14410,14380,14420,14370,563
20241002,111700,39802442310,14400,14380,14400,14370,301
20241002,111600,39798114850,14400,14420,14420,14370,230
20241002,111500,39794806480,14420,14380,14420,14380,517
20241002,111400,39787363280,14380,14350,14380,14350,945
20241002,111300,39773795410,14350,14370,14370,14350,5077
20241002,111200,39700898940,14370,14380,14380,14370,535
20241002,111100,39693210840,14370,14380,14380,14360,291
20241002,111000,39689031760,14380,14390,14390,14360,1038
20241002,110900,39674112080,14400,14400,14420,14380,868
20241002,110800,39661619780,14400,14410,14410,14380,863
20241002,110700,39649200920,14420,14400,14420,14380,513
20241002,110600,39641816870,14410,14410,14410,14390,1237
20241002,110500,39624007380,14400,14420,14420,14400,532
20241002,110400,39616340610,14400,14450,14450,14390,11562
20241002,110300,39449805390,14450,14440,14460,14430,604
20241002,110200,39441081820,14440,14400,14440,14400,942
20241002,110100,39427500150,14400,14400,14430,14400,528
20241002,110000,39419896600,14400,14450,14450,14400,1750
20241002,105900,39394665680,14450,14440,14460,14430,732
20241002,105800,39384089260,14430,14390,14430,14380,287
20241002,105700,39379949080,14390,14380,14430,14380,928
20241002,105600,39366599850,14390,14440,14450,14380,1307
20241002,105500,39347769680,14440,14470,14470,14430,963
20241002,105400,39333855620,14460,14460,14490,14440,3424
20241002,105300,39284330130,14470,14460,14510,14450,4659
20241002,105200,39216855230,14460,14350,14510,14350,8383
20241002,105100,39095713780,14360,14350,14360,14350,773
20241002,105000,39084620590,14350,14360,14380,14350,3868
20241002,104900,39029112190,14350,14350,14360,14350,1087
20241002,104800,39013510110,14340,14350,14360,14330,931
20241002,104700,39000163640,14360,14390,14400,14360,5552
20241002,104600,38920344850,14380,14350,14400,14350,4592
20241002,104500,38854372980,14350,14290,14350,14270,4341
20241002,104400,38792256420,14280,14280,14310,14270,2414
20241002,104300,38757778650,14280,14300,14310,14260,8046
20241002,104200,38642894860,14300,14300,14310,14290,2354
20241002,104100,38609238690,14300,14300,14310,14290,1009
20241002,104000,38594812570,14300,14330,14340,14290,3645
20241002,103900,38542641260,14330,14300,14370,14290,1572
20241002,103800,38520145750,14290,14280,14300,14270,3801
20241002,103700,38465852780,14280,14340,14370,14270,12335
20241002,103600,38289413120,14340,14370,14370,14340,3303
20241002,103500,38241995040,14370,14400,14400,14360,4156
20241002,103400,38182244630,14390,14420,14420,14390,1098
20241002,103300,38166442390,14430,14370,14430,14370,1967
20241002,103200,38138145950,14390,14400,14430,14370,1627
20241002,103100,38114726270,14390,14430,14440,14390,2204
20241002,103000,38082933120,14430,14410,14460,14410,2313
20241002,102900,38049541240,14410,14390,14410,14370,922
20241002,102800,38036271560,14390,14440,14440,14390,2828
20241002,102700,37995513430,14430,14460,14470,14420,3898
20241002,102600,37939210010,14460,14340,14460,14330,5336
20241002,102500,37862271600,14330,14330,14340,14310,2883
20241002,102400,37820985910,14320,14340,14360,14320,4998
20241002,102300,37749376410,14340,14380,14380,14340,2448
20241002,102200,37714233630,14390,14360,14400,14360,3192
20241002,102100,37668285610,14360,14400,14400,14350,5363
20241002,102000,37591194490,14400,14380,14400,14370,3200
20241002,101900,37545162750,14380,14360,14400,14360,3988
20241002,101800,37487814470,14360,14320,14390,14310,5942
20241002,101700,37402541910,14310,14320,14330,14310,4568
20241002,101600,37337140960,14330,14380,14380,14320,4808
20241002,101500,37268180210,14350,14340,14390,14300,6339
20241002,101400,37177445000,14310,14360,14400,14310,8887
20241002,101300,37050025370,14350,14410,14420,14320,8614
20241002,101200,36926387150,14410,14400,14470,14350,9815
20241002,101100,36784990010,14400,14340,14560,14320,20824
20241002,101000,36485243470,14330,14380,14420,14310,22273
20241002,100900,36165378380,14400,14520,14520,14320,32561
20241002,100800,35696265570,14510,14570,14580,14490,20725
20241002,100700,35395385150,14570,14640,14640,14570,14305
20241002,100600,35186453360,14650,14650,14660,14640,3658
20241002,100500,35132880790,14650,14680,14690,14650,3223
20241002,100400,35085632070,14680,14680,14680,14660,1430
20241002,100300,35064654490,14670,14650,14700,14650,1159
20241002,100200,35047651610,14650,14640,14650,14620,2393
20241002,100100,35012646730,14630,14640,14670,14610,4343
20241002,100000,34949122590,14640,14650,14670,14630,4242
20241002,095900,34886986190,14650,14680,14680,14640,3649
20241002,095800,34833527450,14660,14700,14700,14650,3718
20241002,095700,34779014910,14700,14710,14720,14700,2504
20241002,095600,34742187370,14700,14660,14710,14640,2124
20241002,095500,34711023080,14640,14670,14670,14600,9266
20241002,095400,34575434930,14670,14760,14760,14660,10830
20241002,095300,34416125500,14760,14760,14760,14740,1450
20241002,095200,34394738660,14760,14780,14780,14740,2177
20241002,095100,34362600710,14770,14750,14800,14740,6677
20241002,095000,34263927280,14740,14740,14770,14720,5417
20241002,094900,34184101110,14740,14770,14770,14730,8056
20241002,094800,34065342300,14770,14800,14820,14760,16135
20241002,094700,33826525270,14800,14770,14830,14750,14289
20241002,094600,33615103420,14770,14740,14790,14700,11938
20241002,094500,33438779990,14750,14660,14750,14640,5863
20241002,094400,33352527400,14660,14680,14700,14620,9187
20241002,094300,33217863870,14680,14620,14680,14600,4664
20241002,094200,33149522590,14610,14590,14620,14510,15590
20241002,094100,32922421640,14580,14680,14700,14580,15253
20241002,094000,32699208470,14680,14780,14780,14480,46553
20241002,093900,32017796410,14780,14800,14810,14780,3294
20241002,093800,31969072870,14800,14810,14810,14770,5917
20241002,093700,31881559750,14810,14790,14810,14760,7621
20241002,093600,31768850650,14800,14720,14810,14720,10874
20241002,093500,31608138440,14720,14740,14770,14690,21254
20241002,093400,31294870920,14740,14760,14760,14640,39392
20241002,093300,30715793250,14760,14810,14860,14760,22063
20241002,093200,30389160030,14800,14870,14960,14750,61367
20241002,093100,29477975140,14890,15050,15050,14870,57965
20241002,093000,28610327840,15050,15110,15120,15050,15559
20241002,092900,28375715070,15120,15090,15120,15070,17913
20241002,092800,28105368900,15090,15130,15140,15090,9066
20241002,092700,27968374830,15120,15090,15180,15070,13368
20241002,092600,27766301810,15080,15200,15200,15070,37067
20241002,092500,27205777790,15200,15150,15230,15140,9334
20241002,092400,27063896130,15140,15230,15230,15130,42410
20241002,092300,26420245950,15230,15220,15270,15210,10681
20241002,092200,26257597280,15220,15280,15290,15220,14966
20241002,092100,26029423280,15280,15370,15370,15280,17985
20241002,092000,25753988440,15370,15360,15450,15240,47547
20241002,091900,25022914040,15340,15330,15420,15300,34752
20241002,091800,24488527210,15330,15300,15340,15280,16187
20241002,091700,24240737300,15310,15260,15350,15220,25355
20241002,091600,23852439910,15260,15220,15260,15160,9859
20241002,091500,23702599610,15240,15170,15290,15160,16365
20241002,091400,23453817830,15160,15300,15390,15140,41247
20241002,091300,22822739750,15300,15180,15330,15130,33706
20241002,091200,22310137110,15190,15250,15290,15180,25823
20241002,091100,21917405610,15250,15230,15310,15200,32378
20241002,091000,21424478640,15240,15290,15410,15240,45907
20241002,090900,20721122910,15290,15240,15300,15200,16556
20241002,090800,20468863420,15240,15320,15330,15190,52768
20241002,090700,19664235980,15320,15320,15380,15290,25710
20241002,090600,19269781130,15290,15270,15390,15260,40157
20241002,090500,18654687070,15270,15440,15440,15190,92462
20241002,090400,17238798900,15430,15680,15700,15430,75990
20241002,090300,16056070760,15660,15430,15770,15400,123261
20241002,090200,14137261900,15420,15380,15560,15350,140823
20241002,090100,11955778120,15360,15650,15670,15350,219898
20241002,090000,8551628670,15630,15680,15970,15630,536722