KissMeData/019490/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190900,4718738615,4200,4200,4200,4200,15267
20241007,190800,4718738615,4200,4200,4200,4200,0
20241007,190700,4718738615,4200,4200,4200,4200,0
20241007,190600,4718738615,4200,4200,4200,4200,0
20241007,190500,4718738615,4200,4200,4200,4200,0
20241007,190400,4718738615,4200,4200,4200,4200,0
20241007,190300,4718738615,4200,4200,4200,4200,0
20241007,190200,4718738615,4200,4200,4200,4200,0
20241007,190100,4718738615,4200,4200,4200,4200,0
20241007,190000,4718738615,4200,4200,4200,4200,0
20241007,185900,4718738615,4200,4200,4200,4200,0
20241007,185800,4718738615,4200,4200,4200,4200,0
20241007,185700,4718738615,4200,4200,4200,4200,0
20241007,185600,4718738615,4200,4200,4200,4200,0
20241007,185500,4718738615,4200,4200,4200,4200,0
20241007,185400,4718738615,4200,4200,4200,4200,0
20241007,185300,4718738615,4200,4200,4200,4200,0
20241007,185200,4718738615,4200,4200,4200,4200,0
20241007,185100,4718738615,4200,4200,4200,4200,0
20241007,185000,4718738615,4200,4200,4200,4200,0
20241007,184900,4718738615,4200,4200,4200,4200,0
20241007,184800,4718738615,4200,4200,4200,4200,0
20241007,184700,4718738615,4200,4200,4200,4200,0
20241007,184600,4718738615,4200,4200,4200,4200,0
20241007,184500,4718738615,4200,4200,4200,4200,0
20241007,184400,4718738615,4200,4200,4200,4200,0
20241007,184300,4718738615,4200,4200,4200,4200,0
20241007,184200,4718738615,4200,4200,4200,4200,0
20241007,184100,4718738615,4200,4200,4200,4200,0
20241007,184000,4718738615,4200,4200,4200,4200,0
20241007,183900,4718738615,4200,4200,4200,4200,15267
20241007,183800,4718738615,4200,4200,4200,4200,0
20241007,183700,4718738615,4200,4200,4200,4200,0
20241007,183600,4718738615,4200,4200,4200,4200,0
20241007,183500,4718738615,4200,4200,4200,4200,0
20241007,183400,4718738615,4200,4200,4200,4200,0
20241007,183300,4718738615,4200,4200,4200,4200,0
20241007,183200,4718738615,4200,4200,4200,4200,0
20241007,183100,4718738615,4200,4200,4200,4200,0
20241007,183000,4718738615,4200,4200,4200,4200,0
20241007,182900,4718738615,4200,4200,4200,4200,0
20241007,182800,4718738615,4200,4200,4200,4200,0
20241007,182700,4718738615,4200,4200,4200,4200,0
20241007,182600,4718738615,4200,4200,4200,4200,0
20241007,182500,4718738615,4200,4200,4200,4200,0
20241007,182400,4718738615,4200,4200,4200,4200,0
20241007,182300,4718738615,4200,4200,4200,4200,0
20241007,182200,4718738615,4200,4200,4200,4200,0
20241007,182100,4718738615,4200,4200,4200,4200,0
20241007,182000,4718738615,4200,4200,4200,4200,0
20241007,181900,4718738615,4200,4200,4200,4200,0
20241007,181800,4718738615,4200,4200,4200,4200,0
20241007,181700,4718738615,4200,4200,4200,4200,0
20241007,181600,4718738615,4200,4200,4200,4200,0
20241007,181500,4718738615,4200,4200,4200,4200,0
20241007,181400,4718738615,4200,4200,4200,4200,0
20241007,181300,4718738615,4200,4200,4200,4200,0
20241007,181200,4718738615,4200,4200,4200,4200,0
20241007,181100,4718738615,4200,4200,4200,4200,0
20241007,181000,4718738615,4200,4200,4200,4200,0
20241007,180900,4718738615,4200,4200,4200,4200,15267
20241007,180800,4718738615,4200,4200,4200,4200,0
20241007,180700,4718738615,4200,4200,4200,4200,0
20241007,180600,4718738615,4200,4200,4200,4200,0
20241007,180500,4718738615,4200,4200,4200,4200,0
20241007,180400,4718738615,4200,4200,4200,4200,0
20241007,180300,4718738615,4200,4200,4200,4200,0
20241007,180200,4718738615,4200,4200,4200,4200,0
20241007,180100,4718738615,4200,4200,4200,4200,0
20241007,180000,4718738615,4200,4200,4200,4200,0
20241007,175900,4718738615,4200,4200,4200,4200,0
20241007,175800,4718738615,4200,4200,4200,4200,0
20241007,175700,4718738615,4200,4200,4200,4200,0
20241007,175600,4718738615,4200,4200,4200,4200,0
20241007,175500,4718738615,4200,4200,4200,4200,0
20241007,175400,4718738615,4200,4200,4200,4200,0
20241007,175300,4718738615,4200,4200,4200,4200,0
20241007,175200,4718738615,4200,4200,4200,4200,0
20241007,175100,4718738615,4200,4200,4200,4200,0
20241007,175000,4718738615,4200,4200,4200,4200,0
20241007,174900,4718738615,4200,4200,4200,4200,0
20241007,174800,4718738615,4200,4200,4200,4200,0
20241007,174700,4718738615,4200,4200,4200,4200,0
20241007,174600,4718738615,4200,4200,4200,4200,0
20241007,174500,4718738615,4200,4200,4200,4200,0
20241007,174400,4718738615,4200,4200,4200,4200,0
20241007,174300,4718738615,4200,4200,4200,4200,0
20241007,174200,4718738615,4200,4200,4200,4200,0
20241007,174100,4718738615,4200,4200,4200,4200,0
20241007,174000,4718738615,4200,4200,4200,4200,0
20241007,173900,4718738615,4200,4200,4200,4200,15267
20241007,173800,4718738615,4200,4200,4200,4200,0
20241007,173700,4718738615,4200,4200,4200,4200,0
20241007,173600,4718738615,4200,4200,4200,4200,0
20241007,173500,4718738615,4200,4200,4200,4200,0
20241007,173400,4718738615,4200,4200,4200,4200,0
20241007,173300,4718738615,4200,4200,4200,4200,0
20241007,173200,4718738615,4200,4200,4200,4200,0
20241007,173100,4718738615,4200,4200,4200,4200,0
20241007,173000,4718738615,4200,4200,4200,4200,0
20241007,172900,4718738615,4200,4200,4200,4200,0
20241007,172800,4718738615,4200,4200,4200,4200,0
20241007,172700,4718738615,4200,4200,4200,4200,0
20241007,172600,4718738615,4200,4200,4200,4200,0
20241007,172500,4718738615,4200,4200,4200,4200,0
20241007,172400,4718738615,4200,4200,4200,4200,0
20241007,172300,4718738615,4200,4200,4200,4200,0
20241007,172200,4718738615,4200,4200,4200,4200,0
20241007,172100,4718738615,4200,4200,4200,4200,0
20241007,172000,4718738615,4200,4200,4200,4200,0
20241007,171900,4718738615,4200,4200,4200,4200,0
20241007,171800,4718738615,4200,4200,4200,4200,0
20241007,171700,4718738615,4200,4200,4200,4200,0
20241007,171600,4718738615,4200,4200,4200,4200,0
20241007,171500,4718738615,4200,4200,4200,4200,0
20241007,171400,4718738615,4200,4200,4200,4200,0
20241007,171300,4718738615,4200,4200,4200,4200,0
20241007,171200,4718738615,4200,4200,4200,4200,0
20241007,171100,4718738615,4200,4200,4200,4200,0
20241007,171000,4718738615,4200,4200,4200,4200,0
20241007,170900,4718738615,4200,4200,4200,4200,15267
20241007,170800,4718738615,4200,4200,4200,4200,0
20241007,170700,4718738615,4200,4200,4200,4200,0
20241007,170600,4718738615,4200,4200,4200,4200,0
20241007,170500,4718738615,4200,4200,4200,4200,0
20241007,170400,4718738615,4200,4200,4200,4200,0
20241007,170300,4718738615,4200,4200,4200,4200,0
20241007,170200,4718738615,4200,4200,4200,4200,0
20241007,170100,4718738615,4200,4200,4200,4200,0
20241007,170000,4718738615,4200,4200,4200,4200,0
20241007,165900,4718738615,4200,4200,4200,4200,0
20241007,165800,4718738615,4200,4200,4200,4200,0
20241007,165700,4718738615,4200,4200,4200,4200,0
20241007,165600,4718738615,4200,4200,4200,4200,0
20241007,165500,4718738615,4200,4200,4200,4200,0
20241007,165400,4718738615,4200,4200,4200,4200,0
20241007,165300,4718738615,4200,4200,4200,4200,0
20241007,165200,4718738615,4200,4200,4200,4200,0
20241007,165100,4718738615,4200,4200,4200,4200,0
20241007,165000,4718738615,4200,4200,4200,4200,0
20241007,164900,4718738615,4200,4200,4200,4200,0
20241007,164800,4718738615,4200,4200,4200,4200,0
20241007,164700,4718738615,4200,4200,4200,4200,0
20241007,164600,4718738615,4200,4200,4200,4200,0
20241007,164500,4718738615,4200,4200,4200,4200,0
20241007,164400,4718738615,4200,4200,4200,4200,0
20241007,164300,4718738615,4200,4200,4200,4200,0
20241007,164200,4718738615,4200,4200,4200,4200,0
20241007,164100,4718738615,4200,4200,4200,4200,0
20241007,164000,4718738615,4200,4200,4200,4200,0
20241007,163900,4718738615,4200,4200,4200,4200,15267
20241007,163800,4718738615,4200,4200,4200,4200,0
20241007,163700,4718738615,4200,4200,4200,4200,0
20241007,163600,4718738615,4200,4200,4200,4200,0
20241007,163500,4718738615,4200,4200,4200,4200,0
20241007,163400,4718738615,4200,4200,4200,4200,0
20241007,163300,4718738615,4200,4200,4200,4200,0
20241007,163200,4718738615,4200,4200,4200,4200,0
20241007,163100,4718738615,4200,4200,4200,4200,0
20241007,163000,4718738615,4200,4200,4200,4200,0
20241007,162900,4718738615,4200,4200,4200,4200,0
20241007,162800,4718738615,4200,4200,4200,4200,0
20241007,162700,4718738615,4200,4200,4200,4200,0
20241007,162600,4718738615,4200,4200,4200,4200,0
20241007,162500,4718738615,4200,4200,4200,4200,0
20241007,162400,4718738615,4200,4200,4200,4200,0
20241007,162300,4718738615,4200,4200,4200,4200,0
20241007,162200,4718738615,4200,4200,4200,4200,0
20241007,162100,4718738615,4200,4200,4200,4200,0
20241007,162000,4718738615,4200,4200,4200,4200,0
20241007,161900,4718738615,4200,4200,4200,4200,0
20241007,161800,4718738615,4200,4200,4200,4200,0
20241007,161700,4718738615,4200,4200,4200,4200,0
20241007,161600,4718738615,4200,4200,4200,4200,0
20241007,161500,4718738615,4200,4200,4200,4200,0
20241007,161400,4718738615,4200,4200,4200,4200,0
20241007,161300,4718738615,4200,4200,4200,4200,0
20241007,161200,4718738615,4200,4200,4200,4200,0
20241007,161100,4718738615,4200,4200,4200,4200,0
20241007,161000,4718738615,4200,4200,4200,4200,0
20241007,160900,4718738615,4200,4200,4200,4200,15267
20241007,160800,4718738615,4200,4200,4200,4200,0
20241007,160700,4718738615,4200,4200,4200,4200,0
20241007,160600,4718738615,4200,4200,4200,4200,0
20241007,160500,4718738615,4200,4200,4200,4200,0
20241007,160400,4718738615,4200,4200,4200,4200,0
20241007,160300,4718738615,4200,4200,4200,4200,0
20241007,160200,4718738615,4200,4200,4200,4200,0
20241007,160100,4718738615,4200,4200,4200,4200,0
20241007,160000,4718738615,4200,4200,4200,4200,0
20241007,155900,4718738615,4200,4200,4200,4200,0
20241007,155800,4718738615,4200,4200,4200,4200,0
20241007,155700,4718738615,4200,4200,4200,4200,0
20241007,155600,4718738615,4200,4200,4200,4200,0
20241007,155500,4718738615,4200,4200,4200,4200,0
20241007,155400,4718738615,4200,4200,4200,4200,0
20241007,155300,4718738615,4200,4200,4200,4200,0
20241007,155200,4718738615,4200,4200,4200,4200,0
20241007,155100,4718738615,4200,4200,4200,4200,0
20241007,155000,4718738615,4200,4200,4200,4200,0
20241007,154900,4718738615,4200,4200,4200,4200,0
20241007,154800,4718738615,4200,4200,4200,4200,0
20241007,154700,4718738615,4200,4200,4200,4200,0
20241007,154600,4718738615,4200,4200,4200,4200,0
20241007,154500,4718738615,4200,4200,4200,4200,0
20241007,154400,4718738615,4200,4200,4200,4200,0
20241007,154300,4718738615,4200,4200,4200,4200,0
20241007,154200,4718738615,4200,4200,4200,4200,0
20241007,154100,4718738615,4200,4200,4200,4200,0
20241007,154000,4718738615,4200,4200,4200,4200,0
20241007,153900,4718738615,4200,4200,4200,4200,15267
20241007,153800,4718738615,4200,4200,4200,4200,0
20241007,153700,4718738615,4200,4200,4200,4200,0
20241007,153600,4718738615,4200,4200,4200,4200,0
20241007,153500,4718738615,4200,4200,4200,4200,0
20241007,153400,4718738615,4200,4200,4200,4200,0
20241007,153300,4718738615,4200,4200,4200,4200,0
20241007,153200,4718738615,4200,4200,4200,4200,0
20241007,153100,4718738615,4200,4200,4200,4200,0
20241007,153000,4718738615,4200,4200,4200,4200,15267
20241007,152900,4654617215,4200,4200,4200,4200,0
20241007,152800,4654617215,4200,4200,4200,4200,0
20241007,152700,4654617215,4200,4200,4200,4200,0
20241007,152600,4654617215,4200,4200,4200,4200,0
20241007,152500,4654617215,4200,4200,4200,4200,0
20241007,152400,4654617215,4200,4200,4200,4200,0
20241007,152300,4654617215,4200,4200,4200,4200,0
20241007,152200,4654617215,4200,4200,4200,4200,0
20241007,152100,4654617215,4200,4200,4200,4200,0
20241007,152000,4654617215,4200,4200,4200,4200,0
20241007,151900,4654617215,4200,4190,4220,4180,17037
20241007,151800,4583060355,4190,4195,4210,4185,23562
20241007,151700,4484126080,4185,4170,4185,4170,3104
20241007,151600,4471160650,4170,4205,4205,4160,14506
20241007,151500,4410630345,4195,4200,4225,4195,1094
20241007,151400,4406036485,4200,4225,4230,4180,12844
20241007,151300,4352100365,4225,4280,4285,4200,73727
20241007,151200,4042036700,4280,4220,4300,4210,22513
20241007,151100,3945919615,4210,4205,4240,4205,4640
20241007,151000,3926322585,4205,4200,4220,4200,7255
20241007,150900,3895790215,4200,4200,4200,4200,1850
20241007,150800,3888020215,4200,4220,4220,4200,3146
20241007,150700,3874767600,4225,4215,4225,4200,17080
20241007,150600,3802938990,4215,4225,4225,4215,2033
20241007,150500,3794359735,4230,4225,4230,4225,1357
20241007,150400,3788619630,4235,4230,4235,4200,3895
20241007,150300,3772144970,4230,4220,4230,4195,5912
20241007,150200,3747180730,4225,4225,4225,4215,2292
20241007,150100,3737511235,4220,4220,4220,4220,1265
20241007,150000,3732172935,4220,4210,4220,4210,2030
20241007,145900,3723617115,4210,4190,4210,4190,1857
20241007,145800,3715823015,4190,4185,4200,4185,1769
20241007,145700,3708403390,4185,4190,4200,4185,2128
20241007,145600,3699491155,4190,4225,4225,4190,1886
20241007,145500,3691581240,4225,4200,4240,4200,3538
20241007,145400,3676649290,4200,4210,4210,4195,2531
20241007,145300,3666016890,4205,4200,4205,4195,4283
20241007,145200,3648023950,4200,4200,4215,4200,1845
20241007,145100,3640270760,4210,4220,4220,4195,1006
20241007,145000,3636034015,4220,4210,4225,4180,6018
20241007,144900,3610716810,4215,4180,4225,4175,2660
20241007,144800,3599559945,4180,4170,4205,4170,2853
20241007,144700,3587634600,4170,4225,4225,4165,7225
20241007,144600,3557329035,4245,4260,4275,4225,9298
20241007,144500,3517800730,4260,4245,4275,4190,17142
20241007,144400,3444877745,4245,4180,4250,4180,36029
20241007,144300,3292879055,4185,4165,4185,4165,8787
20241007,144200,3256230265,4165,4155,4165,4150,1632
20241007,144100,3249441750,4150,4130,4150,4130,6593
20241007,144000,3222126960,4130,4125,4130,4120,2776
20241007,143900,3210663490,4125,4130,4130,4125,2257
20241007,143800,3201347645,4130,4120,4130,4115,2327
20241007,143700,3191756285,4120,4115,4120,4115,251
20241007,143600,3190723415,4120,4120,4120,4120,1423
20241007,143500,3184860655,4115,4125,4125,4115,2114
20241007,143400,3176149590,4125,4125,4125,4120,2715
20241007,143300,3164950720,4120,4120,4120,4120,180
20241007,143200,3164209120,4120,4120,4125,4115,1583
20241007,143100,3157685330,4120,4115,4120,4115,777
20241007,143000,3154487550,4115,4105,4120,4100,1473
20241007,142900,3148439435,4105,4100,4105,4100,126
20241007,142800,3147922760,4090,4100,4100,4090,513
20241007,142700,3145821820,4100,4110,4110,4100,716
20241007,142600,3142885070,4110,4100,4110,4100,284
20241007,142500,3141718060,4095,4090,4095,4090,237
20241007,142400,3140748545,4090,4090,4090,4090,129
20241007,142300,3140220935,4095,4100,4100,4095,1348
20241007,142200,3134698990,4100,4095,4110,4095,1019
20241007,142100,3130520485,4095,4095,4095,4095,807
20241007,142000,3127215820,4095,4100,4100,4090,755
20241007,141900,3124123900,4100,4110,4115,4100,2145
20241007,141800,3115319140,4105,4100,4105,4100,224
20241007,141700,3114400240,4100,4100,4100,4090,1055
20241007,141600,3110075240,4100,4100,4100,4100,634
20241007,141500,3107475840,4085,4100,4100,4085,383
20241007,141400,3105909745,4110,4110,4110,4110,300
20241007,141300,3104676745,4110,4105,4115,4105,1394
20241007,141200,3098953845,4085,4100,4100,4085,12
20241007,141100,3098904770,4100,4105,4105,4100,25
20241007,141000,3098802200,4085,4085,4085,4085,1421
20241007,140900,3092997415,4085,4090,4090,4080,2291
20241007,140800,3083637245,4105,4090,4105,4090,86
20241007,140700,3083285430,4085,4100,4100,4085,749
20241007,140600,3080222195,4100,4120,4120,4100,327
20241007,140500,3078881430,4120,4100,4120,4100,338
20241007,140400,3077494410,4090,4090,4090,4090,313
20241007,140300,3076214240,4090,4100,4100,4090,3652
20241007,140200,3061260575,4100,4100,4100,4100,1391
20241007,140100,3055557475,4100,4110,4110,4100,2245
20241007,140000,3046346270,4110,4135,4135,4110,1046
20241007,135900,3042037445,4115,4125,4135,4115,4536
20241007,135800,3023348375,4125,4155,4165,4120,5975
20241007,135700,2998608050,4155,4120,4165,4120,2338
20241007,135600,2988936480,4120,4120,4120,4120,1694
20241007,135500,2981957200,4120,4115,4120,4110,1802
20241007,135400,2974539715,4120,4120,4125,4115,2506
20241007,135300,2964208540,4120,4095,4120,4095,3743
20241007,135200,2948847135,4100,4080,4100,4080,1568
20241007,135100,2942449235,4080,4095,4105,4080,1404
20241007,135000,2936709070,4095,4125,4125,4065,7485
20241007,134900,2905991560,4125,4150,4150,4070,13151
20241007,134800,2851831195,4150,4130,4175,4100,15865
20241007,134700,2786302945,4130,4045,4130,4045,26496
20241007,134600,2677889610,4045,4030,4045,4030,1157
20241007,134500,2673220720,4035,4025,4035,4025,2286
20241007,134400,2664008920,4025,4020,4025,4020,283
20241007,134300,2662871245,4025,4025,4025,4025,0
20241007,134200,2662871245,4025,4010,4025,4010,1996
20241007,134100,2654849655,4005,4000,4005,3995,3198
20241007,134000,2642053335,4000,3995,4000,3995,1892
20241007,133900,2634494785,3995,3995,3995,3995,201
20241007,133800,2633691790,3995,3995,3995,3995,1018
20241007,133700,2629624880,3995,3990,3995,3990,75
20241007,133600,2629325590,3990,3990,3995,3980,395
20241007,133500,2627750655,3990,3980,3990,3980,687
20241007,133400,2625016375,3990,3985,3990,3980,68
20241007,133300,2624745330,3985,3985,3985,3985,371
20241007,133200,2623266895,3985,3990,3990,3985,774
20241007,133100,2620179715,3990,3985,3990,3980,2541
20241007,133000,2610058245,3985,3985,3985,3985,1180
20241007,132900,2605355945,3985,3985,3985,3985,60
20241007,132800,2605116845,3985,3990,3990,3985,73
20241007,132700,2604825935,3985,3985,3985,3980,696
20241007,132600,2602053215,3985,3985,3985,3985,149
20241007,132500,2601459450,3990,3980,3990,3975,177
20241007,132400,2600754685,3990,3990,3990,3990,39
20241007,132300,2600599075,3990,3980,3990,3980,4
20241007,132200,2600583145,3990,3980,3990,3975,616
20241007,132100,2598131515,3990,3990,3990,3980,37
20241007,132000,2597984135,3990,3980,3990,3980,2078
20241007,131900,2589711665,3980,3985,3985,3980,7154
20241007,131800,2561234330,3985,3985,3985,3980,1215
20241007,131700,2556393215,3985,3980,3985,3980,33
20241007,131600,2556261725,3985,3985,3985,3985,182
20241007,131500,2555536455,3985,3985,3985,3980,1021
20241007,131400,2551469585,3985,3985,3985,3985,315
20241007,131300,2550214310,3985,3985,3995,3985,2585
20241007,131200,2539909995,3985,3985,3985,3985,3635
20241007,131100,2525424520,3985,3990,3990,3985,994
20241007,131000,2521460565,3990,3990,3990,3985,470
20241007,130900,2519585415,3995,3995,3995,3995,0
20241007,130800,2519585415,3995,3995,3995,3995,1
20241007,130700,2519581420,3985,3995,3995,3985,101
20241007,130600,2519178765,3985,3990,3990,3985,945
20241007,130500,2515409670,3990,3990,3990,3985,1626
20241007,130400,2508922900,3990,3990,3990,3990,1412
20241007,130300,2503289020,3995,3990,3995,3990,1164
20241007,130200,2498644655,3990,3990,3990,3990,1977
20241007,130100,2490756425,3990,3990,3990,3990,762
20241007,130000,2487716045,3995,3995,3995,3995,1001
20241007,125900,2483717050,3990,3990,3990,3990,1000
20241007,125800,2479727050,3990,3990,3990,3990,850
20241007,125700,2476335550,3990,3990,3990,3990,511
20241007,125600,2474296660,3995,3990,3995,3990,400
20241007,125500,2472700565,3985,3990,3990,3985,1807
20241007,125400,2465496660,3990,3990,3990,3990,500
20241007,125300,2463501660,3990,3990,4000,3990,215
20241007,125200,2462643800,3990,3995,3995,3990,521
20241007,125100,2460563510,3995,3995,3995,3995,171
20241007,125000,2459880365,3995,3995,3995,3995,10
20241007,124900,2459840415,4000,4000,4000,4000,0
20241007,124800,2459840415,4000,3995,4000,3995,45
20241007,124700,2459660590,3990,3990,3990,3990,959
20241007,124600,2455834180,3985,3990,3990,3985,673
20241007,124500,2453151775,3990,3990,3990,3990,49
20241007,124400,2452956265,3990,3985,3990,3985,1088
20241007,124300,2448620560,3985,3985,3990,3985,238
20241007,124200,2447671460,3990,4000,4000,3985,209
20241007,124100,2446838555,3985,4000,4000,3985,123
20241007,124000,2446348055,4000,4000,4000,3985,882
20241007,123900,2442831095,4000,3985,4000,3985,229
20241007,123800,2441918515,3985,3985,3990,3985,250
20241007,123700,2440922065,4000,4000,4000,3985,1601
20241007,123600,2434521940,4000,4005,4005,4000,2548
20241007,123500,2424317715,4010,4005,4010,4005,7
20241007,123400,2424289650,4015,4015,4015,4015,249
20241007,123300,2423289915,4015,4010,4015,4010,700
20241007,123200,2420479965,4020,4000,4020,4000,1251
20241007,123100,2415474910,4000,3990,4000,3985,691
20241007,123000,2412719730,4000,3995,4000,3985,798
20241007,122900,2409534660,3995,3985,4000,3985,903
20241007,122800,2405924040,3985,3985,3995,3985,3403
20241007,122700,2392362985,3990,4000,4000,3985,1433
20241007,122600,2386649930,3990,3985,4000,3980,2702
20241007,122500,2375870770,3985,3985,3985,3985,316
20241007,122400,2374611510,3985,3990,3990,3985,704
20241007,122300,2371802980,3990,4000,4000,3985,1478
20241007,122200,2365907720,4000,4000,4010,3990,5220
20241007,122100,2345034315,4010,4000,4010,4000,476
20241007,122000,2343130265,4000,4010,4030,4000,10718
20241007,121900,2300192945,4030,4025,4035,4010,5834
20241007,121800,2276704325,4010,4040,4040,4005,5128
20241007,121700,2256090130,4020,4000,4040,3985,8775
20241007,121600,2220872610,3985,3990,4000,3985,4609
20241007,121500,2202496100,3990,3985,3990,3985,3700
20241007,121400,2187744600,3990,3990,3990,3985,101
20241007,121300,2187342075,3985,3990,3990,3985,1512
20241007,121200,2181312265,3995,3990,3995,3990,308
20241007,121100,2180083330,3995,3990,3995,3990,384
20241007,121000,2178551165,3990,3990,3990,3990,486
20241007,120900,2176612025,4000,4000,4000,4000,250
20241007,120800,2175612025,4000,3990,4000,3990,6
20241007,120700,2175588035,4000,3985,4000,3985,81
20241007,120600,2175265235,4005,4000,4005,4000,117
20241007,120500,2174797225,4000,3985,4000,3985,110
20241007,120400,2174357340,4000,4000,4000,4000,813
20241007,120300,2171105340,4000,4000,4000,4000,20
20241007,120200,2171025340,4000,3985,4000,3985,1644
20241007,120100,2164473925,3985,3980,3985,3980,260
20241007,120000,2163439120,3980,3985,3985,3980,352
20241007,115900,2162038075,3985,3985,3985,3985,2000
20241007,115800,2154068075,3985,3985,3985,3985,0
20241007,115700,2154068075,3985,3985,3985,3985,1263
20241007,115600,2149035020,3985,3985,3985,3985,1500
20241007,115500,2143057520,3985,3980,3985,3980,2259
20241007,115400,2134066345,3980,4000,4000,3980,16
20241007,115300,2134002445,4000,4000,4000,3980,139
20241007,115200,2133446685,4000,3995,4000,3995,711
20241007,115100,2130606235,3995,3980,3995,3975,4389
20241007,115000,2113140095,3980,3985,3985,3980,1573
20241007,114900,2106878000,3985,3990,3995,3980,2050
20241007,114800,2098713565,3985,3995,3995,3985,7382
20241007,114700,2069257435,3995,4000,4000,3995,1794
20241007,114600,2062090400,4000,4000,4000,4000,101
20241007,114500,2061686400,4005,4005,4005,4005,42
20241007,114400,2061518190,4005,4005,4005,3990,85
20241007,114300,2061178365,4005,3995,4005,3990,3299
20241007,114200,2047999135,3995,3995,3995,3995,1
20241007,114100,2047995140,3995,4000,4005,3995,1073
20241007,114000,2043706210,4000,4015,4020,4000,1328
20241007,113900,2038375195,4015,4015,4015,4015,291
20241007,113800,2037206830,4020,4020,4020,4020,0
20241007,113700,2037206830,4020,4020,4020,4020,660
20241007,113600,2034553630,4025,4025,4030,4025,305
20241007,113500,2033325995,4025,4005,4025,4005,827
20241007,113400,2030007915,4005,4010,4010,4000,3004
20241007,113300,2017991875,4000,4005,4010,3995,723
20241007,113200,2015098890,4005,4020,4020,4005,1028
20241007,113100,2010975270,4025,4015,4030,4010,588
20241007,113000,2008612000,4015,4000,4015,4000,1942
20241007,112900,2000827610,4005,4000,4005,3995,564
20241007,112800,1998573210,4010,4035,4035,4010,1420
20241007,112700,1992862600,4045,4010,4050,4010,14040
20241007,112600,1936285360,4010,3995,4010,3985,3852
20241007,112500,1920891275,4000,3970,4000,3970,7490
20241007,112400,1891059585,3965,3955,3965,3950,2421
20241007,112300,1881472485,3960,3960,3960,3955,104
20241007,112200,1881061055,3955,3950,3955,3950,90
20241007,112100,1880705550,3950,3950,3950,3950,23
20241007,112000,1880614700,3950,3950,3955,3950,1327
20241007,111900,1875373000,3955,3955,3955,3955,10
20241007,111800,1875333450,3955,3950,3955,3950,2298
20241007,111700,1866253855,3950,3955,3955,3950,1299
20241007,111600,1861119665,3955,3955,3955,3955,29
20241007,111500,1861004970,3955,3955,3955,3955,112
20241007,111400,1860562010,3955,3955,3955,3955,100
20241007,111300,1860166510,3955,3955,3955,3955,631
20241007,111200,1857670905,3955,3955,3955,3955,399
20241007,111100,1856092860,3955,3955,3955,3955,824
20241007,111000,1852833940,3955,3960,3960,3955,170
20241007,110900,1852161035,3960,3955,3960,3955,1053
20241007,110800,1847996410,3955,3955,3955,3955,200
20241007,110700,1847205410,3955,3950,3955,3950,2190
20241007,110600,1838554480,3950,3960,3960,3950,3589
20241007,110500,1824371980,3955,3955,3960,3955,726
20241007,110400,1821500600,3955,3955,3955,3955,919
20241007,110300,1817865955,3955,3955,3955,3955,179
20241007,110200,1817158010,3955,3955,3955,3955,1743
20241007,110100,1810264445,3955,3955,3955,3955,1547
20241007,110000,1804146060,3955,3960,3960,3950,707
20241007,105900,1801350660,3960,3960,3960,3960,1
20241007,105800,1801346700,3960,3960,3960,3955,765
20241007,105700,1798317305,3950,3945,3965,3945,961
20241007,105600,1794521930,3945,3955,3965,3945,9935
20241007,105500,1755293295,3955,3965,3965,3955,19
20241007,105400,1755218100,3950,3965,3965,3950,15095
20241007,105300,1695562000,3960,3965,3965,3960,5791
20241007,105200,1672628140,3965,3965,3970,3965,505
20241007,105100,1670625775,3965,3965,3965,3965,5590
20241007,105000,1648461425,3965,3970,3970,3965,1325
20241007,104900,1643206605,3970,3970,3970,3970,792
20241007,104800,1640062365,3970,3975,3975,3970,1179
20241007,104700,1635381460,3970,3970,3975,3970,504
20241007,104600,1633380550,3970,3970,3970,3970,631
20241007,104500,1630875480,3975,3975,3980,3975,1108
20241007,104400,1626467580,3975,3975,3980,3970,1447
20241007,104300,1620718935,3975,3975,3980,3970,1985
20241007,104200,1612831945,3975,3975,3975,3970,212
20241007,104100,1611990245,3970,3975,3975,3970,57
20241007,104000,1611763755,3975,3975,3975,3975,250
20241007,103900,1610770005,3970,3975,3975,3970,1642
20241007,103800,1604251055,3975,3975,3980,3970,4105
20241007,103700,1587946600,3980,3980,3980,3975,800
20241007,103600,1584762735,3975,3975,3975,3975,334
20241007,103500,1583435085,3975,3975,3975,3975,2189
20241007,103400,1574733810,3975,3980,3980,3975,946
20241007,103300,1570968735,3985,3980,3985,3980,837
20241007,103200,1567637305,3980,3985,3985,3980,90
20241007,103100,1567278770,3985,3980,3985,3975,535
20241007,103000,1565151485,3980,3970,3980,3970,1363
20241007,102900,1559735270,3970,3970,3980,3970,1190
20241007,102800,1555000970,3970,3975,3975,3970,560
20241007,102700,1552775420,3970,3975,3975,3970,6807
20241007,102600,1525744165,3975,3980,3980,3975,895
20241007,102500,1522186480,3970,3980,3980,3970,438
20241007,102400,1520445960,3980,3975,3980,3975,1651
20241007,102300,1513879730,3975,3975,3980,3975,1136
20241007,102200,1509364125,3980,3975,3980,3975,2787
20241007,102100,1498280055,3975,3980,3980,3975,451
20241007,102000,1496487325,3975,3980,3980,3975,845
20241007,101900,1493124925,3980,3985,3985,3980,333
20241007,101800,1491799070,3985,3980,3985,3975,1322
20241007,101700,1486536400,3980,3985,3985,3980,1280
20241007,101600,1481439680,3985,3970,3985,3970,2858
20241007,101500,1470076350,3970,3975,3975,3970,1739
20241007,101400,1463170280,3975,3975,3975,3970,1663
20241007,101300,1456560865,3970,3975,3975,3970,468
20241007,101200,1454701065,3975,3985,3985,3970,302
20241007,101100,1453500015,3970,3980,3985,3970,2965
20241007,101000,1441711645,3980,3980,3980,3980,379
20241007,100900,1440203225,3980,3980,3980,3980,1773
20241007,100800,1433146685,3980,3985,3985,3980,461
20241007,100700,1431311900,3985,3990,3990,3985,86
20241007,100600,1430969140,3980,3980,3980,3980,500
20241007,100500,1428979140,3990,3980,3990,3980,1014
20241007,100400,1424943390,3980,3975,3980,3970,440
20241007,100300,1423193960,3980,3980,3980,3980,347
20241007,100200,1421812900,3980,3995,3995,3965,2944
20241007,100100,1410117020,3995,3985,3995,3970,1744
20241007,100000,1403177405,3985,3995,4000,3985,24191
20241007,095900,1306648335,3995,4010,4010,3995,996
20241007,095800,1302666105,4010,4005,4010,4005,10
20241007,095700,1302626010,3995,3995,4000,3995,1251
20241007,095600,1297628190,3995,4010,4010,3995,3865
20241007,095500,1282157315,4010,4010,4010,4005,791
20241007,095400,1278987410,4010,4010,4015,4010,3731
20241007,095300,1264021090,4010,4010,4010,4010,305
20241007,095200,1262798040,4010,4010,4020,4010,1316
20241007,095100,1257515945,4025,4025,4025,4020,54
20241007,095000,1257298605,4025,4025,4035,4005,1313
20241007,094900,1252013385,4025,4025,4025,4020,2503
20241007,094800,1241938965,4025,4010,4030,4010,2158
20241007,094700,1233262370,4010,4005,4020,4000,1238
20241007,094600,1228298450,4005,3990,4010,3990,433
20241007,094500,1226566860,3995,4000,4000,3995,3199
20241007,094400,1213785300,4000,4000,4005,4000,1797
20241007,094300,1206596115,4000,4000,4000,3990,520
20241007,094200,1204516665,3990,3980,3990,3970,1823
20241007,094100,1197264255,3980,3975,3980,3975,101
20241007,094000,1196862490,3980,3960,3980,3960,698
20241007,093900,1194094925,3965,3980,3980,3960,4168
20241007,093800,1177567675,3965,3995,3995,3965,7171
20241007,093700,1149057040,3995,4000,4000,3990,1666
20241007,093600,1142398965,4000,4010,4010,4000,354
20241007,093500,1140982255,4010,4000,4010,4000,2734
20241007,093400,1130043820,4005,4010,4010,4005,625
20241007,093300,1127538695,4010,4010,4010,4005,2801
20241007,093200,1116308470,4010,4020,4025,4010,1961
20241007,093100,1108436690,4020,4015,4020,4010,712
20241007,093000,1105578685,4030,4030,4030,4005,2065
20241007,092900,1097298100,4010,4015,4035,4010,3791
20241007,092800,1082047450,4015,3995,4015,3995,4700
20241007,092700,1063237575,3980,3995,3995,3975,757
20241007,092600,1060224530,3975,3975,3980,3970,918
20241007,092500,1056576180,3975,3985,4000,3970,3021
20241007,092400,1044577215,3985,3980,3990,3970,5237
20241007,092300,1023732365,3990,3970,3990,3970,2073
20241007,092200,1015484455,3970,3970,3970,3965,4370
20241007,092100,998140920,3970,3975,3990,3970,6443
20241007,092000,972551425,3975,3985,3995,3970,7703
20241007,091900,941864375,3990,3965,4000,3965,1845
20241007,091800,934526750,3965,4045,4045,3965,18038
20241007,091700,862415985,4030,4030,4050,4015,1336
20241007,091600,857026425,4035,4050,4080,4000,15233
20241007,091500,795379325,4045,4020,4045,4020,10519
20241007,091400,752936160,4020,4045,4045,4020,3753
20241007,091300,737805510,4030,4030,4040,4025,1150
20241007,091200,733173875,4030,4065,4065,4020,6372
20241007,091100,707457805,4075,4055,4075,4055,486
20241007,091000,705485845,4055,4060,4075,4050,941
20241007,090900,701667645,4050,4085,4085,4050,10755
20241007,090800,657757540,4085,4095,4100,4045,11346
20241007,090700,611403210,4090,4015,4095,4015,16762
20241007,090600,543345620,4010,3980,4010,3980,9027
20241007,090500,507350855,3980,3985,3985,3970,4291
20241007,090400,490280850,3985,3980,3985,3970,5895
20241007,090300,466837730,3980,3955,3990,3955,20016
20241007,090200,387521825,3955,4000,4000,3950,23157
20241007,090100,295521560,4000,4030,4030,4000,18318
20241007,090000,222025840,4020,3990,4045,3950,55705