KissMeData/025320/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191000,4910370050,7150,7150,7150,7150,38344
20241002,190900,4910370050,7150,7150,7150,7150,0
20241002,190800,4910370050,7150,7150,7150,7150,0
20241002,190700,4910370050,7150,7150,7150,7150,0
20241002,190600,4910370050,7150,7150,7150,7150,0
20241002,190500,4910370050,7150,7150,7150,7150,0
20241002,190400,4910370050,7150,7150,7150,7150,0
20241002,190300,4910370050,7150,7150,7150,7150,0
20241002,190200,4910370050,7150,7150,7150,7150,0
20241002,190100,4910370050,7150,7150,7150,7150,0
20241002,190000,4910370050,7150,7150,7150,7150,0
20241002,185900,4910370050,7150,7150,7150,7150,0
20241002,185800,4910370050,7150,7150,7150,7150,0
20241002,185700,4910370050,7150,7150,7150,7150,0
20241002,185600,4910370050,7150,7150,7150,7150,0
20241002,185500,4910370050,7150,7150,7150,7150,0
20241002,185400,4910370050,7150,7150,7150,7150,0
20241002,185300,4910370050,7150,7150,7150,7150,0
20241002,185200,4910370050,7150,7150,7150,7150,0
20241002,185100,4910370050,7150,7150,7150,7150,0
20241002,185000,4910370050,7150,7150,7150,7150,0
20241002,184900,4910370050,7150,7150,7150,7150,0
20241002,184800,4910370050,7150,7150,7150,7150,0
20241002,184700,4910370050,7150,7150,7150,7150,0
20241002,184600,4910370050,7150,7150,7150,7150,0
20241002,184500,4910370050,7150,7150,7150,7150,0
20241002,184400,4910370050,7150,7150,7150,7150,0
20241002,184300,4910370050,7150,7150,7150,7150,0
20241002,184200,4910370050,7150,7150,7150,7150,0
20241002,184100,4910370050,7150,7150,7150,7150,0
20241002,184000,4910370050,7150,7150,7150,7150,38344
20241002,183900,4910370050,7150,7150,7150,7150,0
20241002,183800,4910370050,7150,7150,7150,7150,0
20241002,183700,4910370050,7150,7150,7150,7150,0
20241002,183600,4910370050,7150,7150,7150,7150,0
20241002,183500,4910370050,7150,7150,7150,7150,0
20241002,183400,4910370050,7150,7150,7150,7150,0
20241002,183300,4910370050,7150,7150,7150,7150,0
20241002,183200,4910370050,7150,7150,7150,7150,0
20241002,183100,4910370050,7150,7150,7150,7150,0
20241002,183000,4910370050,7150,7150,7150,7150,0
20241002,182900,4910370050,7150,7150,7150,7150,0
20241002,182800,4910370050,7150,7150,7150,7150,0
20241002,182700,4910370050,7150,7150,7150,7150,0
20241002,182600,4910370050,7150,7150,7150,7150,0
20241002,182500,4910370050,7150,7150,7150,7150,0
20241002,182400,4910370050,7150,7150,7150,7150,0
20241002,182300,4910370050,7150,7150,7150,7150,0
20241002,182200,4910370050,7150,7150,7150,7150,0
20241002,182100,4910370050,7150,7150,7150,7150,0
20241002,182000,4910370050,7150,7150,7150,7150,0
20241002,181900,4910370050,7150,7150,7150,7150,0
20241002,181800,4910370050,7150,7150,7150,7150,0
20241002,181700,4910370050,7150,7150,7150,7150,0
20241002,181600,4910370050,7150,7150,7150,7150,0
20241002,181500,4910370050,7150,7150,7150,7150,0
20241002,181400,4910370050,7150,7150,7150,7150,0
20241002,181300,4910370050,7150,7150,7150,7150,0
20241002,181200,4910370050,7150,7150,7150,7150,0
20241002,181100,4910370050,7150,7150,7150,7150,0
20241002,181000,4910370050,7150,7150,7150,7150,38344
20241002,180900,4910370050,7150,7150,7150,7150,0
20241002,180800,4910370050,7150,7150,7150,7150,0
20241002,180700,4910370050,7150,7150,7150,7150,0
20241002,180600,4910370050,7150,7150,7150,7150,0
20241002,180500,4910370050,7150,7150,7150,7150,0
20241002,180400,4910370050,7150,7150,7150,7150,0
20241002,180300,4910370050,7150,7150,7150,7150,0
20241002,180200,4910370050,7150,7150,7150,7150,0
20241002,180100,4910370050,7150,7150,7150,7150,0
20241002,180000,4910370050,7150,7150,7150,7150,0
20241002,175900,4910370050,7150,7150,7150,7150,0
20241002,175800,4910370050,7150,7150,7150,7150,0
20241002,175700,4910370050,7150,7150,7150,7150,0
20241002,175600,4910370050,7150,7150,7150,7150,0
20241002,175500,4910370050,7150,7150,7150,7150,0
20241002,175400,4910370050,7150,7150,7150,7150,0
20241002,175300,4910370050,7150,7150,7150,7150,0
20241002,175200,4910370050,7150,7150,7150,7150,0
20241002,175100,4910370050,7150,7150,7150,7150,0
20241002,175000,4910370050,7150,7150,7150,7150,0
20241002,174900,4910370050,7150,7150,7150,7150,0
20241002,174800,4910370050,7150,7150,7150,7150,0
20241002,174700,4910370050,7150,7150,7150,7150,0
20241002,174600,4910370050,7150,7150,7150,7150,0
20241002,174500,4910370050,7150,7150,7150,7150,0
20241002,174400,4910370050,7150,7150,7150,7150,0
20241002,174300,4910370050,7150,7150,7150,7150,0
20241002,174200,4910370050,7150,7150,7150,7150,0
20241002,174100,4910370050,7150,7150,7150,7150,0
20241002,174000,4910370050,7150,7150,7150,7150,38344
20241002,173900,4910370050,7150,7150,7150,7150,0
20241002,173800,4910370050,7150,7150,7150,7150,0
20241002,173700,4910370050,7150,7150,7150,7150,0
20241002,173600,4910370050,7150,7150,7150,7150,0
20241002,173500,4910370050,7150,7150,7150,7150,0
20241002,173400,4910370050,7150,7150,7150,7150,0
20241002,173300,4910370050,7150,7150,7150,7150,0
20241002,173200,4910370050,7150,7150,7150,7150,0
20241002,173100,4910370050,7150,7150,7150,7150,0
20241002,173000,4910370050,7150,7150,7150,7150,0
20241002,172900,4910370050,7150,7150,7150,7150,0
20241002,172800,4910370050,7150,7150,7150,7150,0
20241002,172700,4910370050,7150,7150,7150,7150,0
20241002,172600,4910370050,7150,7150,7150,7150,0
20241002,172500,4910370050,7150,7150,7150,7150,0
20241002,172400,4910370050,7150,7150,7150,7150,0
20241002,172300,4910370050,7150,7150,7150,7150,0
20241002,172200,4910370050,7150,7150,7150,7150,0
20241002,172100,4910370050,7150,7150,7150,7150,0
20241002,172000,4910370050,7150,7150,7150,7150,0
20241002,171900,4910370050,7150,7150,7150,7150,0
20241002,171800,4910370050,7150,7150,7150,7150,0
20241002,171700,4910370050,7150,7150,7150,7150,0
20241002,171600,4910370050,7150,7150,7150,7150,0
20241002,171500,4910370050,7150,7150,7150,7150,0
20241002,171400,4910370050,7150,7150,7150,7150,0
20241002,171300,4910370050,7150,7150,7150,7150,0
20241002,171200,4910370050,7150,7150,7150,7150,0
20241002,171100,4910370050,7150,7150,7150,7150,0
20241002,171000,4910370050,7150,7150,7150,7150,38344
20241002,170900,4910370050,7150,7150,7150,7150,0
20241002,170800,4910370050,7150,7150,7150,7150,0
20241002,170700,4910370050,7150,7150,7150,7150,0
20241002,170600,4910370050,7150,7150,7150,7150,0
20241002,170500,4910370050,7150,7150,7150,7150,0
20241002,170400,4910370050,7150,7150,7150,7150,0
20241002,170300,4910370050,7150,7150,7150,7150,0
20241002,170200,4910370050,7150,7150,7150,7150,0
20241002,170100,4910370050,7150,7150,7150,7150,0
20241002,170000,4910370050,7150,7150,7150,7150,0
20241002,165900,4910370050,7150,7150,7150,7150,0
20241002,165800,4910370050,7150,7150,7150,7150,0
20241002,165700,4910370050,7150,7150,7150,7150,0
20241002,165600,4910370050,7150,7150,7150,7150,0
20241002,165500,4910370050,7150,7150,7150,7150,0
20241002,165400,4910370050,7150,7150,7150,7150,0
20241002,165300,4910370050,7150,7150,7150,7150,0
20241002,165200,4910370050,7150,7150,7150,7150,0
20241002,165100,4910370050,7150,7150,7150,7150,0
20241002,165000,4910370050,7150,7150,7150,7150,0
20241002,164900,4910370050,7150,7150,7150,7150,0
20241002,164800,4910370050,7150,7150,7150,7150,0
20241002,164700,4910370050,7150,7150,7150,7150,0
20241002,164600,4910370050,7150,7150,7150,7150,0
20241002,164500,4910370050,7150,7150,7150,7150,0
20241002,164400,4910370050,7150,7150,7150,7150,0
20241002,164300,4910370050,7150,7150,7150,7150,0
20241002,164200,4910370050,7150,7150,7150,7150,0
20241002,164100,4910370050,7150,7150,7150,7150,0
20241002,164000,4910370050,7150,7150,7150,7150,38344
20241002,163900,4910370050,7150,7150,7150,7150,0
20241002,163800,4910370050,7150,7150,7150,7150,0
20241002,163700,4910370050,7150,7150,7150,7150,0
20241002,163600,4910370050,7150,7150,7150,7150,0
20241002,163500,4910370050,7150,7150,7150,7150,0
20241002,163400,4910370050,7150,7150,7150,7150,0
20241002,163300,4910370050,7150,7150,7150,7150,0
20241002,163200,4910370050,7150,7150,7150,7150,0
20241002,163100,4910370050,7150,7150,7150,7150,0
20241002,163000,4910370050,7150,7150,7150,7150,0
20241002,162900,4910370050,7150,7150,7150,7150,0
20241002,162800,4910370050,7150,7150,7150,7150,0
20241002,162700,4910370050,7150,7150,7150,7150,0
20241002,162600,4910370050,7150,7150,7150,7150,0
20241002,162500,4910370050,7150,7150,7150,7150,0
20241002,162400,4910370050,7150,7150,7150,7150,0
20241002,162300,4910370050,7150,7150,7150,7150,0
20241002,162200,4910370050,7150,7150,7150,7150,0
20241002,162100,4910370050,7150,7150,7150,7150,0
20241002,162000,4910370050,7150,7150,7150,7150,0
20241002,161900,4910370050,7150,7150,7150,7150,0
20241002,161800,4910370050,7150,7150,7150,7150,0
20241002,161700,4910370050,7150,7150,7150,7150,0
20241002,161600,4910370050,7150,7150,7150,7150,0
20241002,161500,4910370050,7150,7150,7150,7150,0
20241002,161400,4910370050,7150,7150,7150,7150,0
20241002,161300,4910370050,7150,7150,7150,7150,0
20241002,161200,4910370050,7150,7150,7150,7150,0
20241002,161100,4910370050,7150,7150,7150,7150,0
20241002,161000,4910370050,7150,7150,7150,7150,38344
20241002,160900,4910370050,7150,7150,7150,7150,0
20241002,160800,4910370050,7150,7150,7150,7150,0
20241002,160700,4910370050,7150,7150,7150,7150,0
20241002,160600,4910370050,7150,7150,7150,7150,0
20241002,160500,4910370050,7150,7150,7150,7150,0
20241002,160400,4910370050,7150,7150,7150,7150,0
20241002,160300,4910370050,7150,7150,7150,7150,0
20241002,160200,4910370050,7150,7150,7150,7150,0
20241002,160100,4910370050,7150,7150,7150,7150,0
20241002,160000,4910370050,7150,7150,7150,7150,0
20241002,155900,4910370050,7150,7150,7150,7150,0
20241002,155800,4910370050,7150,7150,7150,7150,0
20241002,155700,4910370050,7150,7150,7150,7150,0
20241002,155600,4910370050,7150,7150,7150,7150,0
20241002,155500,4910370050,7150,7150,7150,7150,0
20241002,155400,4910370050,7150,7150,7150,7150,0
20241002,155300,4910370050,7150,7150,7150,7150,0
20241002,155200,4910370050,7150,7150,7150,7150,0
20241002,155100,4910370050,7150,7150,7150,7150,0
20241002,155000,4910370050,7150,7150,7150,7150,0
20241002,154900,4910370050,7150,7150,7150,7150,0
20241002,154800,4910370050,7150,7150,7150,7150,0
20241002,154700,4910370050,7150,7150,7150,7150,0
20241002,154600,4910370050,7150,7150,7150,7150,0
20241002,154500,4910370050,7150,7150,7150,7150,0
20241002,154400,4910370050,7150,7150,7150,7150,0
20241002,154300,4910370050,7150,7150,7150,7150,0
20241002,154200,4910370050,7150,7150,7150,7150,0
20241002,154100,4910370050,7150,7150,7150,7150,0
20241002,154000,4910370050,7150,7150,7150,7150,38344
20241002,153900,4910370050,7150,7150,7150,7150,0
20241002,153800,4910370050,7150,7150,7150,7150,0
20241002,153700,4910370050,7150,7150,7150,7150,0
20241002,153600,4910370050,7150,7150,7150,7150,0
20241002,153500,4910370050,7150,7150,7150,7150,0
20241002,153400,4910370050,7150,7150,7150,7150,0
20241002,153300,4910370050,7150,7150,7150,7150,0
20241002,153200,4910370050,7150,7150,7150,7150,0
20241002,153100,4910370050,7150,7150,7150,7150,0
20241002,153000,4910370050,7150,7150,7150,7150,38344
20241002,152900,4636210450,7190,7190,7190,7190,0
20241002,152800,4636210450,7190,7190,7190,7190,0
20241002,152700,4636210450,7190,7190,7190,7190,0
20241002,152600,4636210450,7190,7190,7190,7190,0
20241002,152500,4636210450,7190,7190,7190,7190,0
20241002,152400,4636210450,7190,7190,7190,7190,0
20241002,152300,4636210450,7190,7190,7190,7190,0
20241002,152200,4636210450,7190,7190,7190,7190,0
20241002,152100,4636210450,7190,7190,7190,7190,0
20241002,152000,4636210450,7190,7190,7190,7190,0
20241002,151900,4636210450,7190,7190,7200,7180,3222
20241002,151800,4613042310,7180,7190,7190,7180,729
20241002,151700,4607802110,7190,7190,7190,7180,2869
20241002,151600,4587184410,7180,7190,7190,7180,1386
20241002,151500,4577229530,7190,7170,7190,7170,4181
20241002,151400,4547218290,7180,7160,7180,7160,2523
20241002,151300,4529146430,7170,7170,7170,7160,980
20241002,151200,4522121960,7170,7160,7170,7160,1600
20241002,151100,4510652850,7170,7170,7170,7160,1262
20241002,151000,4501613250,7160,7170,7170,7160,1594
20241002,150900,4490191090,7180,7170,7180,7170,1806
20241002,150800,4477239940,7170,7160,7170,7160,2228
20241002,150700,4461272430,7170,7170,7170,7160,1140
20241002,150600,4453101130,7170,7170,7170,7160,1210
20241002,150500,4444428060,7170,7170,7170,7160,4207
20241002,150400,4414282810,7170,7170,7170,7170,862
20241002,150300,4408102270,7170,7180,7180,7170,5780
20241002,150200,4366651190,7170,7180,7180,7170,588
20241002,150100,4362431110,7180,7180,7180,7180,1040
20241002,150000,4354963910,7170,7170,7180,7160,5196
20241002,145900,4317726800,7170,7170,7170,7160,1065
20241002,145800,4310093230,7160,7160,7170,7160,2587
20241002,145700,4291567060,7160,7170,7170,7160,946
20241002,145600,4284786330,7170,7160,7170,7160,2377
20241002,145500,4267760810,7160,7160,7170,7160,2643
20241002,145400,4248834880,7160,7170,7170,7160,2642
20241002,145300,4229915350,7160,7170,7170,7160,869
20241002,145200,4223688210,7170,7170,7170,7160,3055
20241002,145100,4201803880,7170,7170,7170,7160,2637
20241002,145000,4182909670,7170,7170,7180,7170,4277
20241002,144900,4152243570,7180,7180,7180,7170,6090
20241002,144800,4108567300,7180,7180,7190,7170,12959
20241002,144700,4015550350,7180,7200,7200,7180,11841
20241002,144600,3930418000,7190,7200,7200,7190,2738
20241002,144500,3910727850,7190,7200,7200,7190,715
20241002,144400,3905584150,7200,7200,7200,7200,501
20241002,144300,3901976950,7200,7200,7200,7190,525
20241002,144200,3898197850,7200,7200,7200,7200,323
20241002,144100,3895872250,7200,7190,7200,7190,3513
20241002,144000,3870578660,7200,7200,7200,7190,1309
20241002,143900,3861155420,7190,7200,7200,7190,2297
20241002,143800,3844617040,7200,7190,7200,7190,3687
20241002,143700,3818086000,7200,7200,7200,7190,6267
20241002,143600,3773012340,7200,7210,7210,7190,16875
20241002,143500,3651523910,7200,7210,7210,7200,722
20241002,143400,3646321090,7210,7210,7210,7210,510
20241002,143300,3642643990,7210,7210,7210,7200,1126
20241002,143200,3634530980,7210,7220,7220,7210,6553
20241002,143100,3587282050,7220,7220,7230,7220,2546
20241002,143000,3568899130,7220,7220,7220,7210,855
20241002,142900,3562730720,7220,7220,7220,7220,435
20241002,142800,3559590020,7220,7220,7220,7210,1391
20241002,142700,3549552190,7230,7230,7240,7220,6162
20241002,142600,3505054830,7230,7230,7230,7230,326
20241002,142500,3502697850,7230,7230,7240,7230,739
20241002,142400,3497353640,7230,7230,7240,7230,564
20241002,142300,3493274950,7240,7230,7240,7230,484
20241002,142200,3489774710,7230,7240,7240,7230,1003
20241002,142100,3482521950,7240,7240,7250,7240,392
20241002,142000,3479683830,7240,7230,7240,7230,2168
20241002,141900,3463989940,7240,7240,7240,7230,1060
20241002,141800,3456317570,7240,7240,7240,7240,447
20241002,141700,3453081290,7250,7230,7250,7230,389
20241002,141600,3450266140,7240,7250,7250,7240,222
20241002,141500,3448658520,7240,7240,7250,7230,868
20241002,141400,3442376380,7240,7250,7250,7240,243
20241002,141300,3440616920,7240,7240,7250,7240,333
20241002,141200,3438205960,7240,7250,7250,7240,673
20241002,141100,3433333280,7250,7250,7250,7230,535
20241002,141000,3429460600,7250,7230,7250,7230,1853
20241002,140900,3416050830,7220,7230,7230,7220,5240
20241002,140800,3378202630,7240,7230,7240,7230,6043
20241002,140700,3334502540,7230,7240,7240,7230,3143
20241002,140600,3311753650,7240,7240,7250,7240,1467
20241002,140500,3301132530,7250,7250,7260,7250,4469
20241002,140400,3268731920,7260,7250,7260,7250,1340
20241002,140300,3259013520,7260,7250,7260,7240,4008
20241002,140200,3229957940,7260,7260,7260,7250,1112
20241002,140100,3221892320,7260,7250,7260,7250,300
20241002,140000,3219716320,7260,7260,7270,7260,369
20241002,135900,3217037340,7260,7260,7270,7260,44
20241002,135800,3216717860,7260,7270,7270,7260,424
20241002,135700,3213638050,7270,7270,7270,7270,408
20241002,135600,3210671890,7270,7260,7270,7250,1509
20241002,135500,3199705130,7270,7260,7270,7260,141
20241002,135400,3198681430,7270,7280,7280,7270,6
20241002,135300,3198637800,7250,7270,7270,7250,7327
20241002,135200,3145504570,7270,7270,7270,7270,100
20241002,135100,3144777570,7270,7270,7270,7270,10
20241002,135000,3144704870,7280,7290,7290,7280,488
20241002,134900,3141148780,7290,7290,7290,7280,2350
20241002,134800,3124017780,7290,7270,7290,7270,1397
20241002,134700,3113845520,7280,7270,7280,7270,121
20241002,134600,3112965840,7270,7270,7270,7270,236
20241002,134500,3111250120,7270,7270,7270,7270,154
20241002,134400,3110130540,7270,7270,7270,7270,139
20241002,134300,3109120010,7270,7250,7270,7240,270
20241002,134200,3107160340,7240,7280,7280,7240,2976
20241002,134100,3085601440,7270,7270,7270,7260,310
20241002,134000,3083348110,7250,7250,7250,7250,2859
20241002,133900,3062620360,7250,7250,7260,7240,447
20241002,133800,3059381420,7240,7260,7260,7240,3021
20241002,133700,3037477520,7260,7270,7270,7260,3327
20241002,133600,3013308460,7270,7270,7270,7270,5
20241002,133500,3013272110,7270,7270,7270,7270,748
20241002,133400,3007834150,7270,7270,7270,7270,254
20241002,133300,3005987570,7270,7270,7270,7270,313
20241002,133200,3003712060,7260,7260,7270,7260,328
20241002,133100,3001329040,7270,7270,7270,7260,1999
20241002,133000,2986797820,7270,7280,7280,7270,5474
20241002,132900,2946977720,7280,7290,7290,7280,576
20241002,132800,2942781580,7290,7290,7290,7280,596
20241002,132700,2938438740,7290,7280,7290,7280,530
20241002,132600,2934577720,7280,7270,7290,7270,1111
20241002,132500,2926490990,7270,7270,7270,7270,450
20241002,132400,2923219490,7270,7270,7280,7270,220
20241002,132300,2921618470,7280,7280,7280,7280,3155
20241002,132200,2898650070,7280,7280,7280,7280,50
20241002,132100,2898286070,7290,7290,7290,7290,12
20241002,132000,2898198590,7290,7280,7290,7280,96
20241002,131900,2897498880,7290,7290,7290,7290,106
20241002,131800,2896726140,7290,7290,7290,7280,3481
20241002,131700,2871373160,7290,7280,7290,7280,208
20241002,131600,2869858840,7290,7290,7290,7290,1023
20241002,131500,2862401170,7280,7290,7300,7280,4269
20241002,131400,2831267160,7290,7280,7290,7280,1442
20241002,131300,2820769350,7290,7290,7290,7290,30
20241002,131200,2820550650,7280,7290,7290,7280,187
20241002,131100,2819189190,7290,7280,7290,7280,699
20241002,131000,2814100170,7280,7280,7280,7280,65
20241002,130900,2813626970,7280,7280,7280,7270,536
20241002,130800,2809725110,7280,7280,7280,7280,492
20241002,130700,2806143350,7280,7280,7280,7270,411
20241002,130600,2803154310,7280,7290,7290,7270,3260
20241002,130500,2779418890,7290,7300,7300,7290,1559
20241002,130400,2768052570,7300,7300,7300,7300,1199
20241002,130300,2759299870,7300,7300,7300,7300,1145
20241002,130200,2750941370,7300,7300,7300,7300,451
20241002,130100,2747649070,7290,7300,7300,7290,124
20241002,130000,2746745090,7290,7280,7290,7280,941
20241002,125900,2739885920,7280,7290,7290,7280,2002
20241002,125800,2725301370,7290,7300,7300,7290,1328
20241002,125700,2715619970,7300,7290,7300,7290,587
20241002,125600,2711337870,7290,7300,7300,7290,93
20241002,125500,2710659720,7300,7300,7300,7300,18
20241002,125400,2710528320,7300,7290,7300,7290,195
20241002,125300,2709105050,7290,7300,7300,7290,57
20241002,125200,2708689020,7290,7290,7290,7290,1201
20241002,125100,2699933730,7290,7290,7290,7290,106
20241002,125000,2699160990,7290,7290,7290,7290,5
20241002,124900,2699124540,7290,7310,7310,7290,3286
20241002,124800,2675145350,7310,7310,7310,7310,22
20241002,124700,2674984530,7310,7310,7310,7310,15
20241002,124600,2674874880,7320,7320,7320,7320,1200
20241002,124500,2666090880,7320,7320,7320,7320,36
20241002,124400,2665827360,7320,7310,7320,7310,201
20241002,124300,2664358040,7310,7310,7310,7310,503
20241002,124200,2660681110,7310,7310,7320,7310,811
20241002,124100,2654752690,7320,7320,7320,7320,1010
20241002,124000,2647359490,7320,7320,7320,7320,2695
20241002,123900,2627632090,7310,7310,7310,7310,250
20241002,123800,2625804590,7310,7300,7310,7300,1742
20241002,123700,2613070710,7300,7300,7300,7300,116
20241002,123600,2612223910,7300,7300,7300,7300,1687
20241002,123500,2599908810,7290,7290,7290,7290,0
20241002,123400,2599908810,7290,7300,7300,7290,438
20241002,123300,2596715160,7300,7300,7300,7300,840
20241002,123200,2590583160,7300,7300,7300,7300,1619
20241002,123100,2578764460,7290,7290,7290,7290,36
20241002,123000,2578502020,7300,7290,7300,7290,404
20241002,122900,2575556840,7300,7300,7300,7300,536
20241002,122800,2571644040,7300,7300,7300,7300,43
20241002,122700,2571330140,7300,7290,7300,7280,2124
20241002,122600,2555846180,7290,7290,7290,7290,10
20241002,122500,2555773280,7280,7280,7280,7280,415
20241002,122400,2552752080,7280,7280,7280,7280,65
20241002,122300,2552278880,7280,7280,7280,7280,1000
20241002,122200,2544998880,7280,7280,7280,7280,1001
20241002,122100,2537711600,7290,7290,7290,7290,321
20241002,122000,2535371510,7280,7280,7280,7280,2914
20241002,121900,2514157590,7270,7270,7270,7270,10
20241002,121800,2514084890,7270,7270,7270,7270,1419
20241002,121700,2503768760,7270,7270,7270,7270,25
20241002,121600,2503587010,7260,7260,7260,7260,140
20241002,121500,2502570610,7270,7270,7270,7260,490
20241002,121400,2499011660,7260,7260,7270,7260,318
20241002,121300,2496699980,7260,7250,7260,7250,379
20241002,121200,2493950110,7250,7260,7260,7250,31
20241002,121100,2493725350,7260,7260,7260,7260,236
20241002,121000,2492011990,7260,7260,7260,7260,1560
20241002,120900,2480686390,7260,7250,7260,7250,1692
20241002,120800,2468402740,7250,7250,7250,7250,200
20241002,120700,2466952740,7250,7250,7250,7250,1399
20241002,120600,2456809990,7250,7250,7250,7250,100
20241002,120500,2456084990,7240,7240,7240,7240,805
20241002,120400,2450256790,7240,7250,7250,7240,216
20241002,120300,2448692630,7250,7250,7250,7250,41
20241002,120200,2448395380,7240,7260,7260,7240,110
20241002,120100,2447598780,7240,7240,7240,7240,0
20241002,120000,2447598780,7240,7240,7240,7240,0
20241002,115900,2447598780,7240,7260,7260,7240,927
20241002,115800,2440883700,7260,7250,7260,7250,546
20241002,115700,2436922800,7250,7240,7250,7240,314
20241002,115600,2434647510,7240,7240,7240,7240,0
20241002,115500,2434647510,7240,7240,7240,7240,120
20241002,115400,2433778710,7240,7240,7240,7240,370
20241002,115300,2431099910,7240,7240,7240,7240,1273
20241002,115200,2421883390,7250,7250,7250,7240,2606
20241002,115100,2403005810,7250,7250,7250,7250,10
20241002,115000,2402933310,7240,7240,7240,7240,1
20241002,114900,2402926070,7240,7240,7240,7240,0
20241002,114800,2402926070,7240,7250,7250,7240,1220
20241002,114700,2394088070,7240,7240,7240,7240,382
20241002,114600,2391322390,7240,7240,7240,7240,23
20241002,114500,2391155870,7240,7240,7240,7240,20
20241002,114400,2391011070,7230,7240,7240,7230,516
20241002,114300,2387277880,7240,7240,7240,7240,425
20241002,114200,2384200880,7240,7230,7240,7230,45
20241002,114100,2383875190,7230,7240,7250,7230,4068
20241002,114000,2354410570,7250,7260,7260,7250,3566
20241002,113900,2328556350,7260,7260,7260,7260,454
20241002,113800,2325260310,7260,7260,7260,7260,60
20241002,113700,2324824710,7260,7260,7260,7260,215
20241002,113600,2323263810,7260,7280,7280,7260,1262
20241002,113500,2314101130,7280,7280,7280,7280,7
20241002,113400,2314050170,7280,7270,7280,7270,356
20241002,113300,2311461950,7270,7280,7280,7270,120
20241002,113200,2310589230,7280,7280,7280,7280,162
20241002,113100,2309409870,7270,7270,7270,7270,511
20241002,113000,2305694900,7270,7270,7270,7260,101
20241002,112900,2304961260,7270,7270,7270,7270,409
20241002,112800,2301987830,7270,7280,7280,7270,503
20241002,112700,2298330920,7270,7270,7280,7270,304
20241002,112600,2296120800,7280,7280,7280,7280,1
20241002,112500,2296113520,7270,7270,7270,7270,3109
20241002,112400,2273511090,7270,7280,7280,7260,2247
20241002,112300,2257196850,7270,7280,7280,7260,27
20241002,112200,2257000610,7260,7260,7260,7260,106
20241002,112100,2256231050,7280,7260,7280,7260,215
20241002,112000,2254670050,7260,7260,7260,7260,1970
20241002,111900,2240367850,7260,7270,7270,7260,911
20241002,111800,2233747470,7270,7270,7270,7270,10
20241002,111700,2233674770,7280,7280,7280,7280,931
20241002,111600,2226897090,7280,7300,7300,7280,561
20241002,111500,2222806800,7290,7310,7310,7290,402
20241002,111400,2219872160,7310,7310,7310,7290,206
20241002,111300,2218370320,7310,7310,7310,7310,0
20241002,111200,2218370320,7310,7290,7310,7290,210
20241002,111100,2216839220,7310,7310,7310,7310,1
20241002,111000,2216831910,7310,7310,7310,7300,529
20241002,110900,2212966070,7320,7310,7320,7310,20
20241002,110800,2212819770,7320,7320,7320,7320,1
20241002,110700,2212812450,7320,7310,7320,7300,194
20241002,110600,2211396160,7320,7300,7320,7300,65
20241002,110500,2210921580,7310,7330,7330,7310,5606
20241002,110400,2169851900,7320,7300,7320,7300,4798
20241002,110300,2134810650,7300,7310,7310,7300,1653
20241002,110200,2122741100,7310,7290,7310,7280,2528
20241002,110100,2104295770,7290,7270,7290,7260,2622
20241002,110000,2085239820,7270,7280,7280,7270,740
20241002,105900,2079856840,7280,7280,7280,7280,5
20241002,105800,2079820440,7280,7270,7280,7270,2397
20241002,105700,2062393950,7280,7280,7280,7270,34
20241002,105600,2062146650,7270,7280,7280,7270,23
20241002,105500,2061979230,7280,7280,7280,7280,20
20241002,105400,2061833630,7270,7270,7270,7270,58
20241002,105300,2061411970,7280,7290,7290,7280,170
20241002,105200,2060173600,7290,7290,7290,7280,14
20241002,105100,2060071640,7290,7290,7290,7280,144
20241002,105000,2059023020,7290,7280,7290,7270,1090
20241002,104900,2051092290,7290,7290,7290,7290,2
20241002,104800,2051077710,7280,7290,7290,7280,790
20241002,104700,2045323610,7290,7280,7290,7280,1412
20241002,104600,2035044240,7290,7290,7290,7290,33
20241002,104500,2034803670,7300,7290,7300,7280,4899
20241002,104400,1999100600,7300,7300,7300,7300,33
20241002,104300,1998859700,7300,7300,7300,7300,10
20241002,104200,1998786700,7300,7300,7300,7300,81
20241002,104100,1998195400,7300,7310,7310,7300,597
20241002,104000,1993837280,7310,7310,7310,7300,110
20241002,103900,1993033980,7300,7290,7300,7290,1440
20241002,103800,1982526630,7290,7300,7300,7290,18
20241002,103700,1982395310,7300,7280,7300,7280,316
20241002,103600,1980094510,7290,7290,7290,7290,52
20241002,103500,1979715430,7300,7300,7300,7300,555
20241002,103400,1975663930,7310,7310,7310,7270,2005
20241002,103300,1961039540,7310,7300,7310,7290,678
20241002,103200,1956090170,7310,7310,7320,7300,211
20241002,103100,1954547590,7320,7320,7320,7310,1633
20241002,103000,1942604090,7310,7300,7310,7300,3237
20241002,102900,1918952840,7300,7290,7300,7290,1241
20241002,102800,1909904820,7290,7280,7290,7280,6877
20241002,102700,1859831100,7280,7260,7280,7250,4384
20241002,102600,1827951320,7270,7270,7270,7270,21
20241002,102500,1827798650,7270,7260,7270,7260,2017
20241002,102400,1813147610,7260,7260,7260,7260,0
20241002,102300,1813147610,7260,7250,7260,7250,753
20241002,102200,1807680860,7250,7250,7250,7250,858
20241002,102100,1801460360,7250,7250,7250,7250,910
20241002,102000,1794862860,7240,7270,7270,7240,3652
20241002,101900,1768381180,7260,7260,7260,7250,701
20241002,101800,1763291930,7270,7260,7270,7260,1297
20241002,101700,1753875670,7260,7260,7260,7260,168
20241002,101600,1752655990,7260,7260,7260,7260,1344
20241002,101500,1742898550,7260,7250,7260,7250,1168
20241002,101400,1734427990,7250,7240,7250,7240,162
20241002,101300,1733254990,7250,7250,7260,7250,587
20241002,101200,1728996240,7260,7260,7260,7260,1832
20241002,101100,1715695920,7250,7250,7250,7250,24
20241002,101000,1715521920,7250,7260,7260,7250,100
20241002,100900,1714796900,7260,7230,7260,7230,369
20241002,100800,1712126480,7240,7240,7240,7240,15
20241002,100700,1712017880,7240,7260,7260,7230,3853
20241002,100600,1684130000,7250,7260,7260,7250,147
20241002,100500,1683063880,7260,7250,7260,7250,1090
20241002,100400,1675161200,7240,7250,7250,7240,662
20241002,100300,1670366970,7260,7240,7260,7230,651
20241002,100200,1665646640,7230,7240,7240,7230,345
20241002,100100,1663151840,7230,7230,7230,7230,545
20241002,100000,1659211490,7230,7230,7230,7230,9
20241002,095900,1659146420,7220,7220,7230,7220,577
20241002,095800,1654977210,7220,7220,7220,7220,594
20241002,095700,1650688530,7220,7220,7220,7210,63
20241002,095600,1650234270,7210,7210,7220,7200,93
20241002,095500,1649563720,7210,7220,7220,7210,287
20241002,095400,1647494420,7220,7220,7220,7210,57
20241002,095300,1647082890,7220,7210,7220,7210,1183
20241002,095200,1638553330,7220,7220,7220,7210,97
20241002,095100,1637853720,7220,7230,7230,7220,448
20241002,095000,1634618650,7230,7230,7230,7230,15
20241002,094900,1634510200,7230,7230,7230,7220,581
20241002,094800,1630314570,7230,7240,7240,7230,563
20241002,094700,1626243840,7240,7240,7240,7240,85
20241002,094600,1625628440,7240,7250,7250,7230,383
20241002,094500,1622856950,7250,7230,7250,7230,2219
20241002,094400,1606788250,7230,7230,7230,7220,481
20241002,094300,1603315300,7220,7230,7230,7220,1844
20241002,094200,1590000190,7230,7240,7240,7230,924
20241002,094100,1583319360,7230,7230,7230,7230,708
20241002,094000,1578200520,7230,7230,7230,7230,15
20241002,093900,1578092070,7220,7220,7220,7220,103
20241002,093800,1577348410,7220,7210,7220,7210,1023
20241002,093700,1569963360,7220,7200,7220,7200,1317
20241002,093600,1560467960,7200,7190,7200,7180,6007
20241002,093500,1517291120,7190,7190,7200,7180,1357
20241002,093400,1507543020,7180,7180,7200,7180,3536
20241002,093300,1482134440,7200,7170,7200,7170,7268
20241002,093200,1429940970,7170,7180,7180,7170,813
20241002,093100,1424109830,7170,7190,7190,7170,4440
20241002,093000,1392274730,7180,7190,7190,7180,6234
20241002,092900,1347505230,7190,7210,7210,7180,8163
20241002,092800,1288830800,7210,7220,7220,7190,593
20241002,092700,1284560250,7220,7240,7240,7200,1483
20241002,092600,1273863710,7240,7210,7240,7190,7198
20241002,092500,1221961090,7210,7200,7210,7190,5576
20241002,092400,1181805440,7210,7200,7210,7190,6042
20241002,092300,1138331870,7200,7200,7220,7200,5783
20241002,092200,1096688790,7200,7220,7230,7200,7668
20241002,092100,1041412290,7220,7240,7240,7220,4042
20241002,092000,1012213890,7240,7240,7250,7230,472
20241002,091900,1008800530,7240,7220,7260,7220,1542
20241002,091800,997645410,7230,7220,7230,7210,2306
20241002,091700,980998730,7210,7240,7240,7210,8485
20241002,091600,919736450,7230,7260,7260,7220,10968
20241002,091500,840322670,7260,7280,7300,7250,8810
20241002,091400,776175190,7290,7300,7300,7270,3149
20241002,091300,753280960,7300,7280,7300,7270,2472
20241002,091200,735278530,7280,7270,7280,7250,4128
20241002,091100,705291650,7260,7270,7270,7250,3157
20241002,091000,682375860,7260,7270,7270,7260,318
20241002,090900,680065510,7260,7260,7270,7250,3433
20241002,090800,655131660,7270,7250,7270,7250,5474
20241002,090700,615380400,7260,7270,7270,7250,15021
20241002,090600,506360750,7270,7280,7280,7260,11624
20241002,090500,421831260,7280,7290,7300,7280,9848
20241002,090400,350087710,7300,7300,7320,7280,10706
20241002,090300,271905000,7280,7300,7310,7280,14592
20241002,090200,165471900,7300,7310,7310,7300,3014
20241002,090100,143465920,7310,7310,7340,7290,4196
20241002,090000,112813580,7320,7300,7400,7300,14767