KissMeData/010140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185700,56554835090,10010,10010,10010,10010,136987
20241007,185600,56554835090,10010,10010,10010,10010,0
20241007,185500,56554835090,10010,10010,10010,10010,0
20241007,185400,56554835090,10010,10010,10010,10010,0
20241007,185300,56554835090,10010,10010,10010,10010,0
20241007,185200,56554835090,10010,10010,10010,10010,0
20241007,185100,56554835090,10010,10010,10010,10010,0
20241007,185000,56554835090,10010,10010,10010,10010,0
20241007,184900,56554835090,10010,10010,10010,10010,0
20241007,184800,56554835090,10010,10010,10010,10010,0
20241007,184700,56554835090,10010,10010,10010,10010,0
20241007,184600,56554835090,10010,10010,10010,10010,0
20241007,184500,56554835090,10010,10010,10010,10010,0
20241007,184400,56554835090,10010,10010,10010,10010,0
20241007,184300,56554835090,10010,10010,10010,10010,0
20241007,184200,56554835090,10010,10010,10010,10010,0
20241007,184100,56554835090,10010,10010,10010,10010,0
20241007,184000,56554835090,10010,10010,10010,10010,0
20241007,183900,56554835090,10010,10010,10010,10010,0
20241007,183800,56554835090,10010,10010,10010,10010,0
20241007,183700,56554835090,10010,10010,10010,10010,0
20241007,183600,56554835090,10010,10010,10010,10010,0
20241007,183500,56554835090,10010,10010,10010,10010,0
20241007,183400,56554835090,10010,10010,10010,10010,0
20241007,183300,56554835090,10010,10010,10010,10010,0
20241007,183200,56554835090,10010,10010,10010,10010,0
20241007,183100,56554835090,10010,10010,10010,10010,0
20241007,183000,56554835090,10010,10010,10010,10010,0
20241007,182900,56554835090,10010,10010,10010,10010,0
20241007,182800,56554835090,10010,10010,10010,10010,0
20241007,182700,56554835090,10010,10010,10010,10010,136987
20241007,182600,56554835090,10010,10010,10010,10010,0
20241007,182500,56554835090,10010,10010,10010,10010,0
20241007,182400,56554835090,10010,10010,10010,10010,0
20241007,182300,56554835090,10010,10010,10010,10010,0
20241007,182200,56554835090,10010,10010,10010,10010,0
20241007,182100,56554835090,10010,10010,10010,10010,0
20241007,182000,56554835090,10010,10010,10010,10010,0
20241007,181900,56554835090,10010,10010,10010,10010,0
20241007,181800,56554835090,10010,10010,10010,10010,0
20241007,181700,56554835090,10010,10010,10010,10010,0
20241007,181600,56554835090,10010,10010,10010,10010,0
20241007,181500,56554835090,10010,10010,10010,10010,0
20241007,181400,56554835090,10010,10010,10010,10010,0
20241007,181300,56554835090,10010,10010,10010,10010,0
20241007,181200,56554835090,10010,10010,10010,10010,0
20241007,181100,56554835090,10010,10010,10010,10010,0
20241007,181000,56554835090,10010,10010,10010,10010,0
20241007,180900,56554835090,10010,10010,10010,10010,0
20241007,180800,56554835090,10010,10010,10010,10010,0
20241007,180700,56554835090,10010,10010,10010,10010,0
20241007,180600,56554835090,10010,10010,10010,10010,0
20241007,180500,56554835090,10010,10010,10010,10010,0
20241007,180400,56554835090,10010,10010,10010,10010,0
20241007,180300,56554835090,10010,10010,10010,10010,0
20241007,180200,56554835090,10010,10010,10010,10010,0
20241007,180100,56554835090,10010,10010,10010,10010,0
20241007,180000,56554835090,10010,10010,10010,10010,0
20241007,175900,56554835090,10010,10010,10010,10010,0
20241007,175800,56554835090,10010,10010,10010,10010,0
20241007,175700,56554835090,10010,10010,10010,10010,136987
20241007,175600,56554835090,10010,10010,10010,10010,0
20241007,175500,56554835090,10010,10010,10010,10010,0
20241007,175400,56554835090,10010,10010,10010,10010,0
20241007,175300,56554835090,10010,10010,10010,10010,0
20241007,175200,56554835090,10010,10010,10010,10010,0
20241007,175100,56554835090,10010,10010,10010,10010,0
20241007,175000,56554835090,10010,10010,10010,10010,0
20241007,174900,56554835090,10010,10010,10010,10010,0
20241007,174800,56554835090,10010,10010,10010,10010,0
20241007,174700,56554835090,10010,10010,10010,10010,0
20241007,174600,56554835090,10010,10010,10010,10010,0
20241007,174500,56554835090,10010,10010,10010,10010,0
20241007,174400,56554835090,10010,10010,10010,10010,0
20241007,174300,56554835090,10010,10010,10010,10010,0
20241007,174200,56554835090,10010,10010,10010,10010,0
20241007,174100,56554835090,10010,10010,10010,10010,0
20241007,174000,56554835090,10010,10010,10010,10010,0
20241007,173900,56554835090,10010,10010,10010,10010,0
20241007,173800,56554835090,10010,10010,10010,10010,0
20241007,173700,56554835090,10010,10010,10010,10010,0
20241007,173600,56554835090,10010,10010,10010,10010,0
20241007,173500,56554835090,10010,10010,10010,10010,0
20241007,173400,56554835090,10010,10010,10010,10010,0
20241007,173300,56554835090,10010,10010,10010,10010,0
20241007,173200,56554835090,10010,10010,10010,10010,0
20241007,173100,56554835090,10010,10010,10010,10010,0
20241007,173000,56554835090,10010,10010,10010,10010,0
20241007,172900,56554835090,10010,10010,10010,10010,0
20241007,172800,56554835090,10010,10010,10010,10010,0
20241007,172700,56554835090,10010,10010,10010,10010,136987
20241007,172600,56554835090,10010,10010,10010,10010,0
20241007,172500,56554835090,10010,10010,10010,10010,0
20241007,172400,56554835090,10010,10010,10010,10010,0
20241007,172300,56554835090,10010,10010,10010,10010,0
20241007,172200,56554835090,10010,10010,10010,10010,0
20241007,172100,56554835090,10010,10010,10010,10010,0
20241007,172000,56554835090,10010,10010,10010,10010,0
20241007,171900,56554835090,10010,10010,10010,10010,0
20241007,171800,56554835090,10010,10010,10010,10010,0
20241007,171700,56554835090,10010,10010,10010,10010,0
20241007,171600,56554835090,10010,10010,10010,10010,0
20241007,171500,56554835090,10010,10010,10010,10010,0
20241007,171400,56554835090,10010,10010,10010,10010,0
20241007,171300,56554835090,10010,10010,10010,10010,0
20241007,171200,56554835090,10010,10010,10010,10010,0
20241007,171100,56554835090,10010,10010,10010,10010,0
20241007,171000,56554835090,10010,10010,10010,10010,0
20241007,170900,56554835090,10010,10010,10010,10010,0
20241007,170800,56554835090,10010,10010,10010,10010,0
20241007,170700,56554835090,10010,10010,10010,10010,0
20241007,170600,56554835090,10010,10010,10010,10010,0
20241007,170500,56554835090,10010,10010,10010,10010,0
20241007,170400,56554835090,10010,10010,10010,10010,0
20241007,170300,56554835090,10010,10010,10010,10010,0
20241007,170200,56554835090,10010,10010,10010,10010,0
20241007,170100,56554835090,10010,10010,10010,10010,0
20241007,170000,56554835090,10010,10010,10010,10010,0
20241007,165900,56554835090,10010,10010,10010,10010,0
20241007,165800,56554835090,10010,10010,10010,10010,0
20241007,165700,56554835090,10010,10010,10010,10010,136987
20241007,165600,56554835090,10010,10010,10010,10010,0
20241007,165500,56554835090,10010,10010,10010,10010,0
20241007,165400,56554835090,10010,10010,10010,10010,0
20241007,165300,56554835090,10010,10010,10010,10010,0
20241007,165200,56554835090,10010,10010,10010,10010,0
20241007,165100,56554835090,10010,10010,10010,10010,0
20241007,165000,56554835090,10010,10010,10010,10010,0
20241007,164900,56554835090,10010,10010,10010,10010,0
20241007,164800,56554835090,10010,10010,10010,10010,0
20241007,164700,56554835090,10010,10010,10010,10010,0
20241007,164600,56554835090,10010,10010,10010,10010,0
20241007,164500,56554835090,10010,10010,10010,10010,0
20241007,164400,56554835090,10010,10010,10010,10010,0
20241007,164300,56554835090,10010,10010,10010,10010,0
20241007,164200,56554835090,10010,10010,10010,10010,0
20241007,164100,56554835090,10010,10010,10010,10010,0
20241007,164000,56554835090,10010,10010,10010,10010,0
20241007,163900,56554835090,10010,10010,10010,10010,0
20241007,163800,56554835090,10010,10010,10010,10010,0
20241007,163700,56554835090,10010,10010,10010,10010,0
20241007,163600,56554835090,10010,10010,10010,10010,0
20241007,163500,56554835090,10010,10010,10010,10010,0
20241007,163400,56554835090,10010,10010,10010,10010,0
20241007,163300,56554835090,10010,10010,10010,10010,0
20241007,163200,56554835090,10010,10010,10010,10010,0
20241007,163100,56554835090,10010,10010,10010,10010,0
20241007,163000,56554835090,10010,10010,10010,10010,0
20241007,162900,56554835090,10010,10010,10010,10010,0
20241007,162800,56554835090,10010,10010,10010,10010,0
20241007,162700,56554835090,10010,10010,10010,10010,136987
20241007,162600,56554835090,10010,10010,10010,10010,0
20241007,162500,56554835090,10010,10010,10010,10010,0
20241007,162400,56554835090,10010,10010,10010,10010,0
20241007,162300,56554835090,10010,10010,10010,10010,0
20241007,162200,56554835090,10010,10010,10010,10010,0
20241007,162100,56554835090,10010,10010,10010,10010,0
20241007,162000,56554835090,10010,10010,10010,10010,0
20241007,161900,56554835090,10010,10010,10010,10010,0
20241007,161800,56554835090,10010,10010,10010,10010,0
20241007,161700,56554835090,10010,10010,10010,10010,0
20241007,161600,56554835090,10010,10010,10010,10010,0
20241007,161500,56554835090,10010,10010,10010,10010,0
20241007,161400,56554835090,10010,10010,10010,10010,0
20241007,161300,56554835090,10010,10010,10010,10010,0
20241007,161200,56554835090,10010,10010,10010,10010,0
20241007,161100,56554835090,10010,10010,10010,10010,0
20241007,161000,56554835090,10010,10010,10010,10010,0
20241007,160900,56554835090,10010,10010,10010,10010,0
20241007,160800,56554835090,10010,10010,10010,10010,0
20241007,160700,56554835090,10010,10010,10010,10010,0
20241007,160600,56554835090,10010,10010,10010,10010,0
20241007,160500,56554835090,10010,10010,10010,10010,0
20241007,160400,56554835090,10010,10010,10010,10010,0
20241007,160300,56554835090,10010,10010,10010,10010,0
20241007,160200,56554835090,10010,10010,10010,10010,0
20241007,160100,56554835090,10010,10010,10010,10010,0
20241007,160000,56554835090,10010,10010,10010,10010,0
20241007,155900,56554835090,10010,10010,10010,10010,0
20241007,155800,56554835090,10010,10010,10010,10010,0
20241007,155700,56554835090,10010,10010,10010,10010,136987
20241007,155600,56554835090,10010,10010,10010,10010,0
20241007,155500,56554835090,10010,10010,10010,10010,0
20241007,155400,56554835090,10010,10010,10010,10010,0
20241007,155300,56554835090,10010,10010,10010,10010,0
20241007,155200,56554835090,10010,10010,10010,10010,0
20241007,155100,56554835090,10010,10010,10010,10010,0
20241007,155000,56554835090,10010,10010,10010,10010,0
20241007,154900,56554835090,10010,10010,10010,10010,0
20241007,154800,56554835090,10010,10010,10010,10010,0
20241007,154700,56554835090,10010,10010,10010,10010,0
20241007,154600,56554835090,10010,10010,10010,10010,0
20241007,154500,56554835090,10010,10010,10010,10010,0
20241007,154400,56554835090,10010,10010,10010,10010,0
20241007,154300,56554835090,10010,10010,10010,10010,0
20241007,154200,56554835090,10010,10010,10010,10010,0
20241007,154100,56554835090,10010,10010,10010,10010,0
20241007,154000,56554835090,10010,10010,10010,10010,0
20241007,153900,56554835090,10010,10010,10010,10010,0
20241007,153800,56554835090,10010,10010,10010,10010,0
20241007,153700,56554835090,10010,10010,10010,10010,0
20241007,153600,56554835090,10010,10010,10010,10010,0
20241007,153500,56554835090,10010,10010,10010,10010,0
20241007,153400,56554835090,10010,10010,10010,10010,0
20241007,153300,56554835090,10010,10010,10010,10010,0
20241007,153200,56554835090,10010,10010,10010,10010,0
20241007,153100,56554835090,10010,10010,10010,10010,0
20241007,153000,56554835090,10010,10010,10010,10010,136987
20241007,152900,55183595220,9990,9990,9990,9990,0
20241007,152800,55183595220,9990,9990,9990,9990,0
20241007,152700,55183595220,9990,9990,9990,9990,0
20241007,152600,55183595220,9990,9990,9990,9990,0
20241007,152500,55183595220,9990,9990,9990,9990,0
20241007,152400,55183595220,9990,9990,9990,9990,0
20241007,152300,55183595220,9990,9990,9990,9990,0
20241007,152200,55183595220,9990,9990,9990,9990,0
20241007,152100,55183595220,9990,9990,9990,9990,0
20241007,152000,55183595220,9990,9990,9990,9990,0
20241007,151900,55183595220,9990,9990,10000,9980,3254
20241007,151800,55151090240,9990,9980,10000,9980,5394
20241007,151700,55097200700,9990,9990,9990,9970,26918
20241007,151600,54828741840,9980,9990,9990,9970,7133
20241007,151500,54757571420,9980,9990,9990,9980,9985
20241007,151400,54657914170,9980,9990,9990,9980,13566
20241007,151300,54522520570,9990,9990,10000,9980,9628
20241007,151200,54426352810,9990,9990,10000,9980,10791
20241007,151100,54318490200,9980,9980,10000,9980,11496
20241007,151000,54203655830,9990,9980,9990,9970,4974
20241007,150900,54154013720,9990,9980,10000,9970,17847
20241007,150800,53975778940,9980,9980,9980,9970,4708
20241007,150700,53928818130,9980,9990,9990,9980,9966
20241007,150600,53829311730,9980,9990,9990,9980,11094
20241007,150500,53718529310,9980,9970,9990,9970,4803
20241007,150400,53670572540,9980,9970,9990,9970,6311
20241007,150300,53607583830,9970,9990,9990,9970,9835
20241007,150200,53509410580,9980,9980,10000,9980,5996
20241007,150100,53449544300,9990,9990,10000,9980,11533
20241007,150000,53334357120,10000,9970,10000,9970,8926
20241007,145900,53245231400,9990,9980,9990,9970,12673
20241007,145800,53118714300,9990,9970,9990,9970,10432
20241007,145700,53014595430,9980,9970,9990,9970,14712
20241007,145600,52867753110,9980,9970,9990,9970,11152
20241007,145500,52756461480,9980,9970,9980,9970,8781
20241007,145400,52668844160,9980,9980,9990,9970,6735
20241007,145300,52601614530,9990,9980,9990,9970,5030
20241007,145200,52551429170,9970,9970,9990,9970,9906
20241007,145100,52452525070,9970,9970,9990,9970,14247
20241007,145000,52310400790,9970,9980,9980,9970,5306
20241007,144900,52257463400,9980,9960,9980,9960,7765
20241007,144800,52180062370,9960,9980,9980,9960,23783
20241007,144700,51942954930,9970,9970,9980,9970,11938
20241007,144600,51823875850,9970,9980,9990,9970,5144
20241007,144500,51772557580,9990,9970,9990,9970,8980
20241007,144400,51682888990,9980,9980,9990,9970,4784
20241007,144300,51635159170,9980,9980,9990,9970,8130
20241007,144200,51553985580,9980,9980,9980,9970,4450
20241007,144100,51509588620,9980,9980,9980,9970,4886
20241007,144000,51460841790,9980,9970,9980,9970,4349
20241007,143900,51417456260,9970,9980,9990,9970,10861
20241007,143800,51309087200,9980,9970,9990,9970,10612
20241007,143700,51203155920,9970,9960,9980,9960,6297
20241007,143600,51140345510,9960,9960,9980,9960,6632
20241007,143500,51074218980,9960,9960,9980,9950,4976
20241007,143400,51024601310,9950,9960,9980,9950,15049
20241007,143300,50874570050,9960,9960,9970,9950,3516
20241007,143200,50839546050,9970,9960,9970,9950,7855
20241007,143100,50761301590,9960,9960,9970,9960,16346
20241007,143000,50598483110,9960,9970,9980,9960,3671
20241007,142900,50561892220,9980,9980,9980,9960,3752
20241007,142800,50524496550,9970,9970,9990,9960,14920
20241007,142700,50375684540,9970,9970,9980,9960,29643
20241007,142600,50080262660,9980,9980,9990,9970,10827
20241007,142500,49972261230,9980,9980,9990,9980,17457
20241007,142400,49798035800,9980,9990,10000,9980,17242
20241007,142300,49625785840,10000,10010,10010,9990,51657
20241007,142200,49109287160,10000,9980,10020,9980,14248
20241007,142100,48966762670,9990,9980,10010,9980,56518
20241007,142000,48401921800,9980,9970,10000,9970,38538
20241007,141900,48017046930,9970,9960,9980,9950,34318
20241007,141800,47674995030,9960,9950,9960,9950,8010
20241007,141700,47595245400,9960,9950,9960,9950,9412
20241007,141600,47501535360,9950,9950,9960,9940,14284
20241007,141500,47359362380,9940,9920,9950,9920,16834
20241007,141400,47192037300,9940,9930,9940,9920,9276
20241007,141300,47099902620,9930,9920,9940,9920,6549
20241007,141200,47034882390,9920,9930,9940,9920,5278
20241007,141100,46982478020,9940,9910,9940,9910,14486
20241007,141000,46838685580,9920,9920,9930,9910,8217
20241007,140900,46757162130,9920,9910,9930,9910,5348
20241007,140800,46704089470,9920,9920,9930,9910,9244
20241007,140700,46612337780,9930,9910,9930,9900,26455
20241007,140600,46350035910,9910,9910,9920,9900,24674
20241007,140500,46105487070,9900,9900,9910,9900,6970
20241007,140400,46036463470,9900,9900,9910,9900,4112
20241007,140300,45995731720,9910,9900,9910,9900,4367
20241007,140200,45952488680,9900,9910,9920,9900,10220
20241007,140100,45851194560,9910,9910,9920,9910,6397
20241007,140000,45787768240,9910,9910,9920,9910,6841
20241007,135900,45719959630,9910,9910,9920,9910,3076
20241007,135800,45689472420,9910,9910,9920,9910,3103
20241007,135700,45658718400,9910,9910,9920,9910,2334
20241007,135600,45635582410,9910,9900,9910,9900,6242
20241007,135500,45573735600,9900,9910,9910,9900,5759
20241007,135400,45516686660,9910,9910,9920,9910,6967
20241007,135300,45447639430,9910,9910,9920,9900,12732
20241007,135200,45321496260,9900,9900,9910,9900,3354
20241007,135100,45288280200,9920,9900,9920,9900,12902
20241007,135000,45160461580,9900,9910,9910,9900,4611
20241007,134900,45114791280,9910,9890,9910,9890,15400
20241007,134800,44962263400,9900,9890,9900,9890,3202
20241007,134700,44930585850,9890,9890,9900,9890,6011
20241007,134600,44871101080,9890,9890,9900,9890,5254
20241007,134500,44819100000,9890,9900,9900,9890,4389
20241007,134400,44775683090,9890,9900,9910,9890,18300
20241007,134300,44594573390,9900,9910,9910,9900,6977
20241007,134200,44525477140,9910,9890,9910,9890,28500
20241007,134100,44243276270,9900,9890,9900,9890,11628
20241007,134000,44128212260,9900,9870,9900,9870,24666
20241007,133900,43884357040,9880,9860,9880,9860,13319
20241007,133800,43752905190,9860,9860,9870,9860,2845
20241007,133700,43724851320,9860,9840,9870,9840,10960
20241007,133600,43616791290,9840,9840,9850,9840,4573
20241007,133500,43571784130,9840,9840,9850,9840,5294
20241007,133400,43519666630,9840,9850,9860,9840,4925
20241007,133300,43471149320,9860,9850,9870,9850,7575
20241007,133200,43396449980,9850,9840,9860,9840,17279
20241007,133100,43226246780,9840,9840,9860,9840,6874
20241007,133000,43158558640,9840,9840,9840,9830,4065
20241007,132900,43118580000,9830,9840,9850,9830,23333
20241007,132800,42889061860,9840,9840,9850,9840,1760
20241007,132700,42871741130,9840,9850,9860,9840,9662
20241007,132600,42776565620,9840,9850,9860,9840,13431
20241007,132500,42644295600,9860,9850,9860,9850,5954
20241007,132400,42585624080,9850,9850,9860,9850,4013
20241007,132300,42546073700,9850,9860,9860,9850,5106
20241007,132200,42495766480,9850,9860,9860,9850,6599
20241007,132100,42430740570,9860,9850,9870,9850,7159
20241007,132000,42360192400,9850,9850,9860,9850,4146
20241007,131900,42319350330,9850,9850,9860,9850,2718
20241007,131800,42292570360,9850,9850,9860,9850,5640
20241007,131700,42236977380,9850,9840,9860,9840,3634
20241007,131600,42201168920,9850,9840,9850,9840,4077
20241007,131500,42161024580,9850,9850,9850,9840,3969
20241007,131400,42121961130,9850,9850,9860,9850,1181
20241007,131300,42110328210,9870,9850,9870,9840,8807
20241007,131200,42023580990,9840,9860,9860,9840,3170
20241007,131100,41992365900,9860,9850,9860,9840,3368
20241007,131000,41959194570,9840,9860,9860,9840,3889
20241007,130900,41920893790,9860,9870,9880,9840,6953
20241007,130800,41852281030,9870,9850,9870,9840,9924
20241007,130700,41754487160,9850,9860,9860,9850,1887
20241007,130600,41735899980,9850,9860,9870,9850,1657
20241007,130500,41719565280,9860,9850,9860,9850,4634
20241007,130400,41673900710,9850,9860,9860,9840,3472
20241007,130300,41639720380,9850,9850,9860,9840,2963
20241007,130200,41610534970,9840,9850,9860,9840,3145
20241007,130100,41579547830,9850,9850,9860,9850,2194
20241007,130000,41557933630,9850,9870,9880,9850,27043
20241007,125900,41291267050,9860,9870,9870,9860,4697
20241007,125800,41244919990,9860,9860,9880,9860,6385
20241007,125700,41181912390,9870,9860,9880,9850,6596
20241007,125600,41116880170,9850,9880,9880,9850,7893
20241007,125500,41039002090,9880,9880,9890,9870,2713
20241007,125400,41012212670,9880,9870,9890,9870,15958
20241007,125300,40854521560,9870,9860,9870,9860,11599
20241007,125200,40740059850,9860,9860,9870,9850,3331
20241007,125100,40707215730,9850,9860,9870,9850,5896
20241007,125000,40649091750,9860,9850,9870,9840,10225
20241007,124900,40548329710,9840,9840,9850,9840,2798
20241007,124800,40520781480,9850,9840,9850,9840,2417
20241007,124700,40496989510,9850,9830,9850,9830,5618
20241007,124600,40441708300,9840,9850,9850,9840,2876
20241007,124500,40413408220,9840,9840,9850,9840,4741
20241007,124400,40366753160,9840,9840,9860,9840,7367
20241007,124300,40294202230,9850,9840,9850,9840,13629
20241007,124200,40159958480,9840,9840,9850,9840,4501
20241007,124100,40115656980,9840,9850,9850,9830,2661
20241007,124000,40089471840,9850,9830,9850,9830,11092
20241007,123900,39980329600,9830,9820,9840,9820,3650
20241007,123800,39944453570,9820,9820,9830,9820,3092
20241007,123700,39914089940,9820,9820,9830,9820,2447
20241007,123600,39890056540,9830,9820,9830,9820,3786
20241007,123500,39852864640,9820,9820,9830,9820,2448
20241007,123400,39828825270,9830,9810,9830,9810,6508
20241007,123300,39764884880,9820,9810,9820,9810,5538
20241007,123200,39710524880,9810,9820,9820,9810,4175
20241007,123100,39669561140,9810,9810,9820,9810,2942
20241007,123000,39640699810,9820,9810,9820,9810,2234
20241007,122900,39618773960,9820,9810,9820,9810,2425
20241007,122800,39594973130,9810,9820,9820,9810,7292
20241007,122700,39523369480,9820,9820,9830,9810,5810
20241007,122600,39466319710,9830,9820,9830,9820,4791
20241007,122500,39419262410,9820,9820,9830,9810,3309
20241007,122400,39386769050,9820,9820,9830,9820,6395
20241007,122300,39323967610,9830,9820,9830,9810,6515
20241007,122200,39259971950,9820,9820,9830,9810,4218
20241007,122100,39218565760,9820,9820,9830,9820,3492
20241007,122000,39184274020,9820,9820,9830,9820,4260
20241007,121900,39142440440,9820,9820,9830,9820,1886
20241007,121800,39123917370,9830,9820,9830,9810,4620
20241007,121700,39078553370,9820,9820,9830,9820,1872
20241007,121600,39060170240,9820,9820,9830,9810,2699
20241007,121500,39033665050,9820,9820,9830,9810,4540
20241007,121400,38989079880,9820,9830,9830,9820,2934
20241007,121300,38960265830,9820,9830,9840,9820,4686
20241007,121200,38914198260,9840,9820,9840,9820,12937
20241007,121100,38787003890,9810,9820,9830,9800,4112
20241007,121000,38746649540,9820,9800,9830,9800,19615
20241007,120900,38554207420,9800,9810,9810,9800,4883
20241007,120800,38506338240,9810,9810,9820,9810,7564
20241007,120700,38432134780,9820,9810,9820,9810,1805
20241007,120600,38414426260,9810,9820,9830,9810,8318
20241007,120500,38332752670,9820,9830,9830,9820,2118
20241007,120400,38311953710,9820,9820,9830,9820,3181
20241007,120300,38280697260,9820,9830,9840,9820,8611
20241007,120200,38196049470,9830,9830,9840,9830,2924
20241007,120100,38167301110,9830,9840,9840,9830,5321
20241007,120000,38114994620,9840,9850,9850,9830,7785
20241007,115900,38038391960,9840,9820,9840,9820,25238
20241007,115800,37790187440,9820,9820,9830,9820,2122
20241007,115700,37769347480,9820,9820,9830,9820,3162
20241007,115600,37738292040,9820,9830,9830,9820,2991
20241007,115500,37708915380,9820,9820,9830,9820,12747
20241007,115400,37583727360,9820,9810,9830,9810,3643
20241007,115300,37547950900,9820,9820,9830,9810,4229
20241007,115200,37506432550,9820,9820,9830,9810,3164
20241007,115100,37475357710,9820,9810,9830,9810,8018
20241007,115000,37396629070,9820,9810,9820,9810,10526
20241007,114900,37293337940,9800,9810,9810,9800,3448
20241007,114800,37259542500,9800,9790,9810,9790,5120
20241007,114700,37209361240,9790,9800,9800,9790,2907
20241007,114600,37180898080,9790,9800,9800,9790,4802
20241007,114500,37133879960,9800,9800,9810,9790,6203
20241007,114400,37073105650,9800,9810,9810,9800,2853
20241007,114300,37045144170,9810,9810,9810,9800,1887
20241007,114200,37026649100,9800,9810,9810,9800,2572
20241007,114100,37001430430,9810,9800,9820,9800,8840
20241007,114000,36914726380,9800,9800,9820,9800,6397
20241007,113900,36851973880,9810,9800,9810,9800,6914
20241007,113800,36784174440,9800,9770,9810,9770,57317
20241007,113700,36223344690,9770,9770,9780,9770,3976
20241007,113600,36184477590,9770,9770,9780,9770,6026
20241007,113500,36125603410,9770,9770,9780,9770,4069
20241007,113400,36085847000,9770,9770,9780,9770,12136
20241007,113300,35967278260,9770,9780,9780,9770,2390
20241007,113200,35943926890,9780,9780,9780,9770,2168
20241007,113100,35922744170,9780,9770,9780,9770,3618
20241007,113000,35887367610,9770,9780,9790,9770,4280
20241007,112900,35845526680,9780,9780,9790,9780,4568
20241007,112800,35800846530,9780,9790,9790,9780,3566
20241007,112700,35765970020,9790,9800,9800,9780,7015
20241007,112600,35697305210,9790,9800,9800,9790,6174
20241007,112500,35636857470,9790,9790,9800,9790,2926
20241007,112400,35608205280,9800,9790,9800,9790,1944
20241007,112300,35589170490,9790,9790,9800,9790,5909
20241007,112200,35531270280,9800,9790,9800,9790,5900
20241007,112100,35473466560,9790,9780,9800,9780,8553
20241007,112000,35389752200,9780,9790,9800,9780,3344
20241007,111900,35357019930,9790,9780,9800,9780,17716
20241007,111800,35183582820,9770,9780,9790,9770,2938
20241007,111700,35154841750,9780,9770,9800,9770,30210
20241007,111600,34859553990,9770,9790,9800,9770,12685
20241007,111500,34735453540,9790,9790,9800,9780,6902
20241007,111400,34667911340,9790,9790,9790,9780,4277
20241007,111300,34626049250,9780,9790,9800,9780,10042
20241007,111200,34527751020,9780,9790,9790,9780,4256
20241007,111100,34486106200,9780,9800,9800,9780,11250
20241007,111000,34375967680,9800,9790,9800,9790,3717
20241007,110900,34339571260,9790,9790,9800,9780,15833
20241007,110800,34184556790,9790,9790,9790,9780,5883
20241007,110700,34126985770,9790,9780,9790,9780,5416
20241007,110600,34073996330,9790,9770,9790,9770,10024
20241007,110500,33975941630,9780,9760,9780,9750,30638
20241007,110400,33676752030,9760,9760,9770,9750,10367
20241007,110300,33575567890,9750,9750,9760,9750,7634
20241007,110200,33501109100,9740,9730,9750,9730,5492
20241007,110100,33447611580,9730,9730,9740,9730,1391
20241007,110000,33434073340,9730,9720,9730,9720,5817
20241007,105900,33377507030,9720,9720,9730,9720,6453
20241007,105800,33314775900,9720,9720,9730,9720,2744
20241007,105700,33288099930,9720,9730,9740,9720,4166
20241007,105600,33247565390,9740,9730,9740,9730,3005
20241007,105500,33218318980,9740,9740,9740,9720,4437
20241007,105400,33175144010,9740,9730,9750,9720,6902
20241007,105300,33107986590,9730,9720,9730,9720,5105
20241007,105200,33058337750,9720,9730,9730,9720,2406
20241007,105100,33034949640,9720,9720,9730,9720,3569
20241007,105000,33000250780,9730,9730,9730,9720,5544
20241007,104900,32946345940,9730,9720,9730,9720,9228
20241007,104800,32856581250,9730,9730,9730,9720,6598
20241007,104700,32792444080,9730,9730,9730,9720,4029
20241007,104600,32753275790,9720,9740,9740,9720,10064
20241007,104500,32655353750,9730,9750,9760,9730,26950
20241007,104400,32392773040,9740,9760,9760,9740,10325
20241007,104300,32292110260,9760,9750,9760,9740,7134
20241007,104200,32222554290,9750,9750,9760,9750,8182
20241007,104100,32142777250,9750,9750,9760,9740,6459
20241007,104000,32079814610,9750,9740,9750,9730,13937
20241007,103900,31944018190,9730,9740,9740,9730,12380
20241007,103800,31823456340,9740,9740,9750,9730,3980
20241007,103700,31784700920,9750,9740,9750,9740,4627
20241007,103600,31739618290,9740,9730,9750,9720,30205
20241007,103500,31445531870,9730,9720,9730,9720,6298
20241007,103400,31384298820,9720,9720,9730,9710,9160
20241007,103300,31295232320,9720,9720,9730,9710,6291
20241007,103200,31234074990,9720,9710,9730,9710,16776
20241007,103100,31071050070,9720,9710,9720,9700,10913
20241007,103000,30965123100,9700,9710,9710,9700,4520
20241007,102900,30921270540,9710,9700,9710,9700,8962
20241007,102800,30834316930,9700,9700,9710,9700,2903
20241007,102700,30806155950,9700,9700,9710,9700,8029
20241007,102600,30728232870,9710,9720,9720,9700,8928
20241007,102500,30641541520,9720,9710,9720,9710,6826
20241007,102400,30575256740,9720,9720,9720,9710,8652
20241007,102300,30491203290,9710,9700,9720,9700,17302
20241007,102200,30323167700,9700,9700,9710,9700,8199
20241007,102100,30243636500,9700,9700,9710,9690,5918
20241007,102000,30186235760,9700,9720,9720,9690,7304
20241007,101900,30115359290,9710,9690,9720,9680,20098
20241007,101800,29920364660,9680,9700,9700,9670,26241
20241007,101700,29666267960,9690,9700,9700,9680,18789
20241007,101600,29484255160,9690,9690,9710,9690,14597
20241007,101500,29342680240,9700,9690,9700,9680,16497
20241007,101400,29182819400,9680,9690,9690,9680,8926
20241007,101300,29096413600,9680,9700,9700,9680,53235
20241007,101200,28580887430,9700,9700,9700,9690,5080
20241007,101100,28531648730,9700,9700,9710,9690,16747
20241007,101000,28369276640,9700,9710,9710,9690,18107
20241007,100900,28193667420,9700,9720,9720,9700,12770
20241007,100800,28069671330,9710,9710,9720,9710,7344
20241007,100700,27998347560,9710,9710,9720,9700,8686
20241007,100600,27913984680,9720,9700,9720,9700,15652
20241007,100500,27762068390,9710,9710,9710,9700,23818
20241007,100400,27530934200,9710,9710,9710,9700,5630
20241007,100300,27476307400,9710,9700,9720,9700,14985
20241007,100200,27330902400,9710,9700,9710,9690,7284
20241007,100100,27260265030,9700,9690,9700,9680,22866
20241007,100000,27038605560,9680,9690,9690,9670,34949
20241007,095900,26700261830,9680,9690,9690,9680,29591
20241007,095800,26413777110,9690,9680,9690,9680,24912
20241007,095700,26172490250,9680,9690,9690,9680,27058
20241007,095600,25910532430,9690,9690,9690,9680,47181
20241007,095500,25453595760,9690,9690,9700,9680,30967
20241007,095400,25153617140,9690,9700,9710,9690,110379
20241007,095300,24083289890,9710,9720,9720,9700,115803
20241007,095200,22959313620,9710,9710,9720,9710,26148
20241007,095100,22705376290,9720,9720,9720,9710,20546
20241007,095000,22505801370,9720,9720,9730,9710,66106
20241007,094900,21863197750,9730,9740,9740,9720,40910
20241007,094800,21465171470,9740,9740,9750,9730,66968
20241007,094700,20813017240,9750,9750,9760,9740,15850
20241007,094600,20658466350,9750,9760,9770,9750,14708
20241007,094500,20514972800,9760,9760,9760,9750,22500
20241007,094400,20295438350,9760,9740,9760,9740,18773
20241007,094300,20112428870,9750,9740,9750,9730,9031
20241007,094200,20024464510,9740,9740,9740,9730,15274
20241007,094100,19875713200,9740,9740,9740,9730,13141
20241007,094000,19747754300,9740,9740,9740,9730,32136
20241007,093900,19435045420,9740,9740,9740,9730,23326
20241007,093800,19208045830,9740,9740,9750,9730,28400
20241007,093700,18931457960,9740,9750,9750,9740,15660
20241007,093600,18778914080,9750,9750,9750,9740,43370
20241007,093500,18356472930,9750,9760,9760,9740,76920
20241007,093400,17606631790,9760,9750,9760,9750,23970
20241007,093300,17372886810,9750,9760,9760,9750,16555
20241007,093200,17211384430,9760,9760,9760,9750,29079
20241007,093100,16927726560,9750,9760,9760,9750,22655
20241007,093000,16706777910,9760,9780,9780,9750,66312
20241007,092900,16059221030,9780,9780,9780,9770,10935
20241007,092800,15952351960,9770,9790,9790,9770,21177
20241007,092700,15745245410,9790,9790,9790,9780,9350
20241007,092600,15653779790,9790,9780,9790,9780,18735
20241007,092500,15470504570,9790,9790,9790,9780,14102
20241007,092400,15332484200,9790,9800,9800,9790,6692
20241007,092300,15266948510,9790,9800,9810,9790,29492
20241007,092200,14977908810,9810,9810,9830,9800,21829
20241007,092100,14763690400,9810,9800,9830,9800,27406
20241007,092000,14494773300,9800,9810,9820,9790,36139
20241007,091900,14140546410,9810,9810,9820,9800,18650
20241007,091800,13957632120,9810,9790,9810,9780,18344
20241007,091700,13777916630,9790,9800,9820,9780,22166
20241007,091600,13560716390,9810,9770,9810,9770,31867
20241007,091500,13248680860,9780,9750,9790,9740,38232
20241007,091400,12875615030,9750,9770,9770,9740,45602
20241007,091300,12430877210,9770,9770,9770,9750,17087
20241007,091200,12264106380,9770,9760,9780,9750,25742
20241007,091100,12012848480,9750,9740,9760,9730,41556
20241007,091000,11608131320,9740,9770,9770,9740,131282
20241007,090900,10327981080,9770,9770,9800,9760,50218
20241007,090800,9837140210,9780,9770,9790,9760,41507
20241007,090700,9431556940,9770,9760,9790,9760,28380
20241007,090600,9154360470,9770,9800,9800,9750,103733
20241007,090500,8141218090,9790,9760,9800,9760,55620
20241007,090400,7597494340,9770,9750,9800,9750,74556
20241007,090300,6868854130,9770,9860,9860,9750,205118
20241007,090200,4856525510,9850,9850,9860,9820,71746
20241007,090100,4150536420,9850,9920,9970,9800,191871
20241007,090000,2259768400,9920,9970,10000,9900,216897