KissMeData/011420/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,185900,8410481005,2300,2300,2300,2300,41283
20241008,185800,8410481005,2300,2300,2300,2300,0
20241008,185700,8410481005,2300,2300,2300,2300,0
20241008,185600,8410481005,2300,2300,2300,2300,0
20241008,185500,8410481005,2300,2300,2300,2300,0
20241008,185400,8410481005,2300,2300,2300,2300,0
20241008,185300,8410481005,2300,2300,2300,2300,0
20241008,185200,8410481005,2300,2300,2300,2300,0
20241008,185100,8410481005,2300,2300,2300,2300,0
20241008,185000,8410481005,2300,2300,2300,2300,0
20241008,184900,8410481005,2300,2300,2300,2300,0
20241008,184800,8410481005,2300,2300,2300,2300,0
20241008,184700,8410481005,2300,2300,2300,2300,0
20241008,184600,8410481005,2300,2300,2300,2300,0
20241008,184500,8410481005,2300,2300,2300,2300,0
20241008,184400,8410481005,2300,2300,2300,2300,0
20241008,184300,8410481005,2300,2300,2300,2300,0
20241008,184200,8410481005,2300,2300,2300,2300,0
20241008,184100,8410481005,2300,2300,2300,2300,0
20241008,184000,8410481005,2300,2300,2300,2300,0
20241008,183900,8410481005,2300,2300,2300,2300,0
20241008,183800,8410481005,2300,2300,2300,2300,0
20241008,183700,8410481005,2300,2300,2300,2300,0
20241008,183600,8410481005,2300,2300,2300,2300,0
20241008,183500,8410481005,2300,2300,2300,2300,0
20241008,183400,8410481005,2300,2300,2300,2300,0
20241008,183300,8410481005,2300,2300,2300,2300,0
20241008,183200,8410481005,2300,2300,2300,2300,0
20241008,183100,8410481005,2300,2300,2300,2300,0
20241008,183000,8410481005,2300,2300,2300,2300,0
20241008,182900,8410481005,2300,2300,2300,2300,41283
20241008,182800,8410481005,2300,2300,2300,2300,0
20241008,182700,8410481005,2300,2300,2300,2300,0
20241008,182600,8410481005,2300,2300,2300,2300,0
20241008,182500,8410481005,2300,2300,2300,2300,0
20241008,182400,8410481005,2300,2300,2300,2300,0
20241008,182300,8410481005,2300,2300,2300,2300,0
20241008,182200,8410481005,2300,2300,2300,2300,0
20241008,182100,8410481005,2300,2300,2300,2300,0
20241008,182000,8410481005,2300,2300,2300,2300,0
20241008,181900,8410481005,2300,2300,2300,2300,0
20241008,181800,8410481005,2300,2300,2300,2300,0
20241008,181700,8410481005,2300,2300,2300,2300,0
20241008,181600,8410481005,2300,2300,2300,2300,0
20241008,181500,8410481005,2300,2300,2300,2300,0
20241008,181400,8410481005,2300,2300,2300,2300,0
20241008,181300,8410481005,2300,2300,2300,2300,0
20241008,181200,8410481005,2300,2300,2300,2300,0
20241008,181100,8410481005,2300,2300,2300,2300,0
20241008,181000,8410481005,2300,2300,2300,2300,0
20241008,180900,8410481005,2300,2300,2300,2300,0
20241008,180800,8410481005,2300,2300,2300,2300,0
20241008,180700,8410481005,2300,2300,2300,2300,0
20241008,180600,8410481005,2300,2300,2300,2300,0
20241008,180500,8410481005,2300,2300,2300,2300,0
20241008,180400,8410481005,2300,2300,2300,2300,0
20241008,180300,8410481005,2300,2300,2300,2300,0
20241008,180200,8410481005,2300,2300,2300,2300,0
20241008,180100,8410481005,2300,2300,2300,2300,0
20241008,180000,8410481005,2300,2300,2300,2300,0
20241008,175900,8410481005,2300,2300,2300,2300,41283
20241008,175800,8410481005,2300,2300,2300,2300,0
20241008,175700,8410481005,2300,2300,2300,2300,0
20241008,175600,8410481005,2300,2300,2300,2300,0
20241008,175500,8410481005,2300,2300,2300,2300,0
20241008,175400,8410481005,2300,2300,2300,2300,0
20241008,175300,8410481005,2300,2300,2300,2300,0
20241008,175200,8410481005,2300,2300,2300,2300,0
20241008,175100,8410481005,2300,2300,2300,2300,0
20241008,175000,8410481005,2300,2300,2300,2300,0
20241008,174900,8410481005,2300,2300,2300,2300,0
20241008,174800,8410481005,2300,2300,2300,2300,0
20241008,174700,8410481005,2300,2300,2300,2300,0
20241008,174600,8410481005,2300,2300,2300,2300,0
20241008,174500,8410481005,2300,2300,2300,2300,0
20241008,174400,8410481005,2300,2300,2300,2300,0
20241008,174300,8410481005,2300,2300,2300,2300,0
20241008,174200,8410481005,2300,2300,2300,2300,0
20241008,174100,8410481005,2300,2300,2300,2300,0
20241008,174000,8410481005,2300,2300,2300,2300,0
20241008,173900,8410481005,2300,2300,2300,2300,0
20241008,173800,8410481005,2300,2300,2300,2300,0
20241008,173700,8410481005,2300,2300,2300,2300,0
20241008,173600,8410481005,2300,2300,2300,2300,0
20241008,173500,8410481005,2300,2300,2300,2300,0
20241008,173400,8410481005,2300,2300,2300,2300,0
20241008,173300,8410481005,2300,2300,2300,2300,0
20241008,173200,8410481005,2300,2300,2300,2300,0
20241008,173100,8410481005,2300,2300,2300,2300,0
20241008,173000,8410481005,2300,2300,2300,2300,0
20241008,172900,8410481005,2300,2300,2300,2300,41283
20241008,172800,8410481005,2300,2300,2300,2300,0
20241008,172700,8410481005,2300,2300,2300,2300,0
20241008,172600,8410481005,2300,2300,2300,2300,0
20241008,172500,8410481005,2300,2300,2300,2300,0
20241008,172400,8410481005,2300,2300,2300,2300,0
20241008,172300,8410481005,2300,2300,2300,2300,0
20241008,172200,8410481005,2300,2300,2300,2300,0
20241008,172100,8410481005,2300,2300,2300,2300,0
20241008,172000,8410481005,2300,2300,2300,2300,0
20241008,171900,8410481005,2300,2300,2300,2300,0
20241008,171800,8410481005,2300,2300,2300,2300,0
20241008,171700,8410481005,2300,2300,2300,2300,0
20241008,171600,8410481005,2300,2300,2300,2300,0
20241008,171500,8410481005,2300,2300,2300,2300,0
20241008,171400,8410481005,2300,2300,2300,2300,0
20241008,171300,8410481005,2300,2300,2300,2300,0
20241008,171200,8410481005,2300,2300,2300,2300,0
20241008,171100,8410481005,2300,2300,2300,2300,0
20241008,171000,8410481005,2300,2300,2300,2300,0
20241008,170900,8410481005,2300,2300,2300,2300,0
20241008,170800,8410481005,2300,2300,2300,2300,0
20241008,170700,8410481005,2300,2300,2300,2300,0
20241008,170600,8410481005,2300,2300,2300,2300,0
20241008,170500,8410481005,2300,2300,2300,2300,0
20241008,170400,8410481005,2300,2300,2300,2300,0
20241008,170300,8410481005,2300,2300,2300,2300,0
20241008,170200,8410481005,2300,2300,2300,2300,0
20241008,170100,8410481005,2300,2300,2300,2300,0
20241008,170000,8410481005,2300,2300,2300,2300,0
20241008,165900,8410481005,2300,2300,2300,2300,41283
20241008,165800,8410481005,2300,2300,2300,2300,0
20241008,165700,8410481005,2300,2300,2300,2300,0
20241008,165600,8410481005,2300,2300,2300,2300,0
20241008,165500,8410481005,2300,2300,2300,2300,0
20241008,165400,8410481005,2300,2300,2300,2300,0
20241008,165300,8410481005,2300,2300,2300,2300,0
20241008,165200,8410481005,2300,2300,2300,2300,0
20241008,165100,8410481005,2300,2300,2300,2300,0
20241008,165000,8410481005,2300,2300,2300,2300,0
20241008,164900,8410481005,2300,2300,2300,2300,0
20241008,164800,8410481005,2300,2300,2300,2300,0
20241008,164700,8410481005,2300,2300,2300,2300,0
20241008,164600,8410481005,2300,2300,2300,2300,0
20241008,164500,8410481005,2300,2300,2300,2300,0
20241008,164400,8410481005,2300,2300,2300,2300,0
20241008,164300,8410481005,2300,2300,2300,2300,0
20241008,164200,8410481005,2300,2300,2300,2300,0
20241008,164100,8410481005,2300,2300,2300,2300,0
20241008,164000,8410481005,2300,2300,2300,2300,0
20241008,163900,8410481005,2300,2300,2300,2300,0
20241008,163800,8410481005,2300,2300,2300,2300,0
20241008,163700,8410481005,2300,2300,2300,2300,0
20241008,163600,8410481005,2300,2300,2300,2300,0
20241008,163500,8410481005,2300,2300,2300,2300,0
20241008,163400,8410481005,2300,2300,2300,2300,0
20241008,163300,8410481005,2300,2300,2300,2300,0
20241008,163200,8410481005,2300,2300,2300,2300,0
20241008,163100,8410481005,2300,2300,2300,2300,0
20241008,163000,8410481005,2300,2300,2300,2300,0
20241008,162900,8410481005,2300,2300,2300,2300,41283
20241008,162800,8410481005,2300,2300,2300,2300,0
20241008,162700,8410481005,2300,2300,2300,2300,0
20241008,162600,8410481005,2300,2300,2300,2300,0
20241008,162500,8410481005,2300,2300,2300,2300,0
20241008,162400,8410481005,2300,2300,2300,2300,0
20241008,162300,8410481005,2300,2300,2300,2300,0
20241008,162200,8410481005,2300,2300,2300,2300,0
20241008,162100,8410481005,2300,2300,2300,2300,0
20241008,162000,8410481005,2300,2300,2300,2300,0
20241008,161900,8410481005,2300,2300,2300,2300,0
20241008,161800,8410481005,2300,2300,2300,2300,0
20241008,161700,8410481005,2300,2300,2300,2300,0
20241008,161600,8410481005,2300,2300,2300,2300,0
20241008,161500,8410481005,2300,2300,2300,2300,0
20241008,161400,8410481005,2300,2300,2300,2300,0
20241008,161300,8410481005,2300,2300,2300,2300,0
20241008,161200,8410481005,2300,2300,2300,2300,0
20241008,161100,8410481005,2300,2300,2300,2300,0
20241008,161000,8410481005,2300,2300,2300,2300,0
20241008,160900,8410481005,2300,2300,2300,2300,0
20241008,160800,8410481005,2300,2300,2300,2300,0
20241008,160700,8410481005,2300,2300,2300,2300,0
20241008,160600,8410481005,2300,2300,2300,2300,0
20241008,160500,8410481005,2300,2300,2300,2300,0
20241008,160400,8410481005,2300,2300,2300,2300,0
20241008,160300,8410481005,2300,2300,2300,2300,0
20241008,160200,8410481005,2300,2300,2300,2300,0
20241008,160100,8410481005,2300,2300,2300,2300,0
20241008,160000,8410481005,2300,2300,2300,2300,0
20241008,155900,8410481005,2300,2300,2300,2300,41283
20241008,155800,8410481005,2300,2300,2300,2300,0
20241008,155700,8410481005,2300,2300,2300,2300,0
20241008,155600,8410481005,2300,2300,2300,2300,0
20241008,155500,8410481005,2300,2300,2300,2300,0
20241008,155400,8410481005,2300,2300,2300,2300,0
20241008,155300,8410481005,2300,2300,2300,2300,0
20241008,155200,8410481005,2300,2300,2300,2300,0
20241008,155100,8410481005,2300,2300,2300,2300,0
20241008,155000,8410481005,2300,2300,2300,2300,0
20241008,154900,8410481005,2300,2300,2300,2300,0
20241008,154800,8410481005,2300,2300,2300,2300,0
20241008,154700,8410481005,2300,2300,2300,2300,0
20241008,154600,8410481005,2300,2300,2300,2300,0
20241008,154500,8410481005,2300,2300,2300,2300,0
20241008,154400,8410481005,2300,2300,2300,2300,0
20241008,154300,8410481005,2300,2300,2300,2300,0
20241008,154200,8410481005,2300,2300,2300,2300,0
20241008,154100,8410481005,2300,2300,2300,2300,0
20241008,154000,8410481005,2300,2300,2300,2300,0
20241008,153900,8410481005,2300,2300,2300,2300,0
20241008,153800,8410481005,2300,2300,2300,2300,0
20241008,153700,8410481005,2300,2300,2300,2300,0
20241008,153600,8410481005,2300,2300,2300,2300,0
20241008,153500,8410481005,2300,2300,2300,2300,0
20241008,153400,8410481005,2300,2300,2300,2300,0
20241008,153300,8410481005,2300,2300,2300,2300,0
20241008,153200,8410481005,2300,2300,2300,2300,0
20241008,153100,8410481005,2300,2300,2300,2300,0
20241008,153000,8410481005,2300,2300,2300,2300,41283
20241008,152900,8315530105,2305,2305,2305,2305,0
20241008,152800,8315530105,2305,2305,2305,2305,0
20241008,152700,8315530105,2305,2305,2305,2305,0
20241008,152600,8315530105,2305,2305,2305,2305,0
20241008,152500,8315530105,2305,2305,2305,2305,0
20241008,152400,8315530105,2305,2305,2305,2305,0
20241008,152300,8315530105,2305,2305,2305,2305,0
20241008,152200,8315530105,2305,2305,2305,2305,0
20241008,152100,8315530105,2305,2305,2305,2305,0
20241008,152000,8315530105,2305,2305,2305,2305,0
20241008,151900,8315530105,2305,2300,2310,2290,23912
20241008,151800,8260673875,2295,2300,2300,2290,11586
20241008,151700,8234094240,2300,2300,2305,2300,5295
20241008,151600,8221915425,2295,2295,2300,2290,15447
20241008,151500,8186401495,2295,2285,2300,2285,7955
20241008,151400,8168151425,2290,2300,2300,2290,13644
20241008,151300,8136870200,2300,2290,2300,2290,1456
20241008,151200,8133531660,2295,2295,2300,2285,1838
20241008,151100,8129312710,2285,2295,2295,2285,14404
20241008,151000,8096323580,2295,2295,2295,2290,11815
20241008,150900,8069241905,2290,2290,2290,2285,5380
20241008,150800,8056937455,2290,2295,2295,2285,5797
20241008,150700,8043669130,2290,2290,2295,2285,12697
20241008,150600,8014568870,2285,2290,2295,2285,8077
20241008,150500,7996072435,2290,2280,2295,2280,12150
20241008,150400,7968316345,2280,2305,2305,2270,21969
20241008,150300,7918048750,2305,2300,2305,2295,1024
20241008,150200,7915695645,2300,2310,2310,2295,22067
20241008,150100,7864906500,2305,2310,2310,2305,10340
20241008,150000,7841033335,2310,2315,2320,2310,5766
20241008,145900,7827687605,2315,2310,2315,2310,2440
20241008,145800,7822039085,2315,2310,2320,2310,1651
20241008,145700,7818215105,2310,2320,2320,2310,6859
20241008,145600,7802334330,2320,2320,2320,2315,7859
20241008,145500,7784113985,2320,2325,2325,2320,13597
20241008,145400,7752559880,2320,2335,2335,2320,12787
20241008,145300,7722843090,2335,2345,2345,2330,16820
20241008,145200,7683557200,2340,2345,2345,2340,1315
20241008,145100,7680479715,2345,2345,2345,2345,3001
20241008,145000,7673442370,2340,2345,2345,2340,1263
20241008,144900,7670481635,2345,2345,2345,2340,311
20241008,144800,7669752390,2345,2350,2350,2340,8093
20241008,144700,7650783185,2350,2350,2350,2350,114
20241008,144600,7650515285,2350,2350,2350,2350,2
20241008,144500,7650510585,2345,2350,2350,2345,1668
20241008,144400,7646591565,2355,2350,2355,2350,1306
20241008,144300,7643522045,2350,2350,2350,2345,220
20241008,144200,7643005050,2355,2350,2355,2350,2147
20241008,144100,7637956780,2350,2350,2350,2350,1968
20241008,144000,7633331980,2345,2350,2350,2345,1604
20241008,143900,7629569080,2350,2350,2350,2345,406
20241008,143800,7628616165,2345,2350,2350,2345,2114
20241008,143700,7623656285,2345,2350,2350,2345,237
20241008,143600,7623099370,2350,2350,2350,2345,8371
20241008,143500,7603466470,2350,2350,2350,2345,3724
20241008,143400,7594728130,2350,2355,2355,2350,1974
20241008,143300,7590084085,2350,2350,2350,2350,31
20241008,143200,7590011235,2350,2350,2350,2350,2458
20241008,143100,7584234935,2350,2345,2350,2345,1119
20241008,143000,7581605875,2345,2345,2345,2345,8768
20241008,142900,7561044915,2350,2350,2350,2345,1065
20241008,142800,7558547365,2350,2350,2350,2350,15
20241008,142700,7558512115,2345,2345,2345,2345,570
20241008,142600,7557175465,2350,2345,2350,2345,481
20241008,142500,7556046970,2350,2350,2350,2350,200
20241008,142400,7555576970,2345,2350,2350,2345,2279
20241008,142300,7550226070,2350,2350,2350,2350,1602
20241008,142200,7546461370,2350,2350,2350,2350,756
20241008,142100,7544684770,2355,2350,2355,2350,5386
20241008,142000,7532022895,2350,2355,2355,2350,53
20241008,141900,7531898130,2355,2355,2355,2355,20
20241008,141800,7531851030,2350,2350,2355,2350,959
20241008,141700,7529593335,2350,2350,2350,2345,2575
20241008,141600,7523550470,2350,2360,2360,2350,6804
20241008,141500,7507557515,2355,2350,2355,2350,1007
20241008,141400,7505186065,2350,2355,2355,2350,1858
20241008,141300,7500815790,2350,2350,2355,2350,1599
20241008,141200,7497053140,2350,2350,2355,2350,314
20241008,141100,7496314740,2350,2360,2360,2345,514
20241008,141000,7495108130,2350,2355,2360,2350,3934
20241008,140900,7485848000,2355,2350,2355,2345,3285
20241008,140800,7478133755,2350,2355,2355,2350,3120
20241008,140700,7470796830,2355,2355,2355,2355,1
20241008,140600,7470794475,2355,2360,2360,2350,7137
20241008,140500,7454003375,2355,2355,2360,2355,129
20241008,140400,7453699400,2355,2360,2360,2355,454
20241008,140300,7452629230,2360,2355,2360,2355,3288
20241008,140200,7444872835,2355,2360,2360,2345,22434
20241008,140100,7392083440,2360,2360,2360,2360,2911
20241008,140000,7385213480,2360,2360,2360,2360,9839
20241008,135900,7361993440,2360,2365,2370,2360,3204
20241008,135800,7354420710,2365,2365,2365,2360,4066
20241008,135700,7344806740,2370,2370,2370,2370,1
20241008,135600,7344804370,2370,2370,2370,2360,10115
20241008,135500,7320887315,2370,2370,2370,2365,1078
20241008,135400,7318332465,2370,2370,2370,2370,556
20241008,135300,7317014745,2370,2370,2370,2370,1354
20241008,135200,7313805765,2370,2370,2370,2370,70
20241008,135100,7313639865,2370,2370,2370,2370,616
20241008,135000,7312179945,2370,2375,2375,2370,106
20241008,134900,7311928225,2375,2370,2375,2370,264
20241008,134800,7311302540,2365,2365,2365,2365,216
20241008,134700,7310791700,2365,2365,2365,2365,2031
20241008,134600,7305988385,2365,2370,2370,2365,4020
20241008,134500,7296480985,2370,2370,2370,2365,1450
20241008,134400,7293050720,2370,2365,2370,2365,141
20241008,134300,7292717080,2365,2370,2370,2365,701
20241008,134200,7291058155,2370,2365,2370,2365,5027
20241008,134100,7279168910,2365,2370,2370,2365,487
20241008,134000,7278017105,2370,2375,2375,2370,2046
20241008,133900,7273167785,2375,2375,2375,2375,1031
20241008,133800,7270719160,2375,2370,2375,2370,269
20241008,133700,7270081420,2370,2370,2370,2370,5
20241008,133600,7270069570,2375,2375,2375,2375,0
20241008,133500,7270069570,2375,2370,2375,2370,2
20241008,133400,7270064825,2365,2375,2375,2365,23462
20241008,133300,7214559440,2375,2375,2375,2375,656
20241008,133200,7213001440,2375,2370,2375,2370,70
20241008,133100,7212835225,2370,2370,2370,2370,105
20241008,133000,7212586375,2375,2370,2375,2370,667
20241008,132900,7211005435,2375,2375,2375,2370,2946
20241008,132800,7204008690,2375,2375,2375,2375,1170
20241008,132700,7201229940,2380,2380,2380,2380,32
20241008,132600,7201153780,2375,2375,2375,2375,47
20241008,132500,7201042155,2380,2380,2380,2375,186
20241008,132400,7200599700,2380,2375,2380,2375,1047
20241008,132300,7198112045,2375,2375,2375,2375,1439
20241008,132200,7194694420,2375,2370,2375,2370,1655
20241008,132100,7190771960,2375,2375,2375,2375,488
20241008,132000,7189612960,2370,2370,2370,2370,2520
20241008,131900,7183640560,2370,2375,2375,2370,113
20241008,131800,7183372585,2375,2365,2375,2365,6515
20241008,131700,7167955735,2365,2370,2370,2365,2653
20241008,131600,7161677245,2370,2375,2375,2370,629
20241008,131500,7160184510,2375,2370,2375,2370,655
20241008,131400,7158631660,2375,2380,2380,2375,18
20241008,131300,7158588905,2375,2370,2375,2370,19
20241008,131200,7158543815,2370,2370,2370,2370,390
20241008,131100,7157619515,2370,2370,2370,2370,2564
20241008,131000,7151542835,2370,2375,2380,2370,3755
20241008,130900,7142637545,2375,2380,2380,2370,3139
20241008,130800,7135182755,2375,2375,2380,2375,1170
20241008,130700,7132403990,2375,2375,2375,2375,12
20241008,130600,7132375490,2375,2375,2375,2375,12
20241008,130500,7132346990,2375,2380,2380,2375,520
20241008,130400,7131111985,2375,2370,2375,2370,3758
20241008,130300,7122186740,2370,2360,2370,2360,1605
20241008,130200,7118382945,2360,2370,2370,2360,7853
20241008,130100,7099825030,2370,2375,2375,2360,43467
20241008,130000,6996945665,2375,2375,2375,2375,6454
20241008,125900,6981617415,2380,2375,2380,2375,1593
20241008,125800,6977828490,2380,2375,2380,2375,7405
20241008,125700,6960239115,2380,2380,2380,2380,490
20241008,125600,6959072915,2380,2380,2380,2380,3000
20241008,125500,6951932915,2380,2385,2385,2380,126
20241008,125400,6951632805,2385,2385,2385,2385,554
20241008,125300,6950311515,2385,2380,2385,2380,1455
20241008,125200,6946843340,2380,2380,2385,2375,334
20241008,125100,6946048365,2380,2380,2380,2380,359
20241008,125000,6945193945,2380,2380,2380,2380,214
20241008,124900,6944684625,2380,2380,2380,2380,576
20241008,124800,6943313745,2385,2385,2385,2385,417
20241008,124700,6942319200,2385,2385,2385,2380,829
20241008,124600,6940342040,2380,2385,2385,2380,115
20241008,124500,6940068110,2385,2385,2385,2380,2458
20241008,124400,6934218055,2385,2380,2385,2380,710
20241008,124300,6932527755,2375,2380,2380,2375,1695
20241008,124200,6928497215,2380,2380,2380,2380,302
20241008,124100,6927778455,2380,2380,2380,2380,671
20241008,124000,6926181475,2380,2380,2380,2380,1067
20241008,123900,6923642015,2385,2380,2385,2380,2609
20241008,123800,6917432250,2385,2385,2385,2385,1
20241008,123700,6917429865,2385,2385,2385,2380,1508
20241008,123600,6913835135,2380,2380,2385,2375,6103
20241008,123500,6899325290,2380,2390,2390,2380,1394
20241008,123400,6896002805,2385,2390,2390,2385,701
20241008,123300,6894330915,2385,2380,2385,2380,1712
20241008,123200,6890250725,2380,2385,2385,2380,1288
20241008,123100,6887185280,2385,2380,2385,2380,1416
20241008,123000,6883815120,2385,2385,2385,2380,2025
20241008,122900,6878992000,2380,2380,2380,2380,1232
20241008,122800,6876059840,2380,2380,2380,2380,100
20241008,122700,6875821840,2375,2375,2375,2375,2136
20241008,122600,6870748840,2375,2380,2380,2375,2720
20241008,122500,6864286690,2380,2380,2380,2375,968
20241008,122400,6861983850,2385,2380,2385,2380,1385
20241008,122300,6858682550,2380,2380,2385,2380,72
20241008,122200,6858511140,2380,2380,2380,2380,3449
20241008,122100,6850302520,2380,2380,2380,2375,4193
20241008,122000,6840323190,2380,2380,2380,2380,1458
20241008,121900,6836853150,2380,2380,2380,2380,385
20241008,121800,6835936850,2380,2380,2385,2380,3111
20241008,121700,6828531670,2385,2380,2385,2380,2600
20241008,121600,6822343375,2380,2380,2380,2380,589
20241008,121500,6820941555,2385,2385,2385,2380,1596
20241008,121400,6817139335,2385,2385,2390,2385,6908
20241008,121300,6800658210,2385,2385,2385,2385,205
20241008,121200,6800169285,2380,2375,2380,2375,525
20241008,121100,6798919910,2375,2370,2380,2370,509
20241008,121000,6797710540,2370,2380,2380,2370,26353
20241008,120900,6735220420,2380,2385,2390,2375,4495
20241008,120800,6724531190,2385,2390,2390,2375,17603
20241008,120700,6682666425,2390,2390,2390,2380,3297
20241008,120600,6674802265,2395,2385,2395,2385,1004
20241008,120500,6672405135,2385,2385,2385,2385,194
20241008,120400,6671942445,2385,2385,2385,2385,2530
20241008,120300,6665908395,2390,2390,2390,2390,551
20241008,120200,6664591505,2390,2395,2395,2390,1203
20241008,120100,6661716195,2395,2400,2400,2395,201
20241008,120000,6661233800,2395,2395,2395,2395,119
20241008,115900,6660948795,2400,2395,2400,2395,318
20241008,115800,6660187180,2395,2395,2395,2395,1
20241008,115700,6660184785,2400,2390,2400,2390,4939
20241008,115600,6648333275,2395,2395,2395,2390,7654
20241008,115500,6630034235,2395,2395,2400,2395,2476
20241008,115400,6624102340,2400,2400,2400,2400,203
20241008,115300,6623615140,2395,2395,2395,2395,399
20241008,115200,6622659535,2395,2395,2395,2390,524
20241008,115100,6621405560,2395,2395,2395,2395,348
20241008,115000,6620572100,2395,2390,2395,2390,320
20241008,114900,6619807250,2395,2390,2395,2390,383
20241008,114800,6618889970,2390,2395,2395,2390,32
20241008,114700,6618813460,2395,2390,2395,2390,5028
20241008,114600,6606785290,2390,2380,2390,2375,17235
20241008,114500,6565761655,2380,2390,2390,2380,6893
20241008,114400,6549322850,2390,2385,2400,2385,207
20241008,114300,6548829115,2385,2385,2400,2385,7166
20241008,114200,6531644415,2385,2395,2395,2385,67
20241008,114100,6531484470,2400,2390,2400,2380,6756
20241008,114000,6515389410,2385,2395,2395,2385,4300
20241008,113900,6505093195,2395,2390,2395,2385,3619
20241008,113800,6496456205,2390,2390,2390,2390,187
20241008,113700,6496009275,2390,2390,2395,2385,5558
20241008,113600,6482739985,2390,2390,2390,2390,1423
20241008,113500,6479339015,2390,2395,2395,2390,655
20241008,113400,6477773165,2395,2395,2395,2395,502
20241008,113300,6476570875,2390,2390,2390,2390,380
20241008,113200,6475662675,2395,2390,2395,2390,777
20241008,113100,6473803785,2390,2395,2395,2390,1500
20241008,113000,6470215595,2390,2395,2400,2390,1716
20241008,112900,6466114285,2390,2395,2395,2390,3350
20241008,112800,6458105475,2395,2395,2395,2390,2413
20241008,112700,6452330875,2400,2400,2400,2400,900
20241008,112600,6450170875,2400,2395,2400,2395,323
20241008,112500,6449395935,2400,2405,2405,2380,31931
20241008,112400,6373067470,2405,2405,2405,2405,0
20241008,112300,6373067470,2405,2405,2405,2405,20
20241008,112200,6373019370,2410,2400,2410,2400,2027
20241008,112100,6368134400,2400,2405,2410,2400,6080
20241008,112000,6353513390,2405,2405,2405,2405,2
20241008,111900,6353508580,2405,2410,2410,2405,15
20241008,111800,6353472500,2410,2410,2410,2405,1896
20241008,111700,6348903190,2410,2410,2410,2410,103
20241008,111600,6348654960,2410,2405,2410,2405,864
20241008,111500,6346575435,2405,2405,2405,2405,1
20241008,111400,6346573030,2405,2415,2415,2405,1528
20241008,111300,6342893025,2415,2415,2415,2405,1220
20241008,111200,6339958840,2405,2410,2410,2405,6311
20241008,111100,6324780880,2410,2410,2415,2410,505
20241008,111000,6323563825,2410,2410,2410,2410,1670
20241008,110900,6319539125,2410,2415,2415,2410,7782
20241008,110800,6300784480,2415,2415,2415,2415,1607
20241008,110700,6296903575,2420,2420,2420,2420,1
20241008,110600,6296901155,2415,2415,2415,2415,0
20241008,110500,6296901155,2415,2415,2420,2415,3032
20241008,110400,6289568545,2415,2415,2415,2410,1895
20241008,110300,6284995325,2410,2415,2420,2410,2608
20241008,110200,6278698135,2420,2415,2420,2415,111
20241008,110100,6278430020,2415,2415,2420,2415,1603
20241008,110000,6274558770,2415,2420,2420,2415,278
20241008,105900,6273886015,2420,2420,2425,2420,6471
20241008,105800,6258221195,2425,2425,2430,2425,6363
20241008,105700,6242787910,2425,2425,2425,2425,4495
20241008,105600,6231887535,2425,2425,2425,2425,1309
20241008,105500,6228713210,2420,2420,2425,2420,3600
20241008,105400,6220001035,2420,2415,2420,2415,5544
20241008,105300,6206601825,2415,2415,2415,2415,1177
20241008,105200,6203759370,2415,2410,2415,2410,95
20241008,105100,6203530170,2410,2415,2415,2410,1765
20241008,105000,6199268630,2415,2410,2415,2410,10
20241008,104900,6199244525,2410,2410,2415,2410,1181
20241008,104800,6196398215,2410,2410,2415,2410,2890
20241008,104700,6189433300,2410,2415,2420,2410,5188
20241008,104600,6176908725,2420,2420,2425,2410,6354
20241008,104500,6161536795,2420,2410,2425,2410,19887
20241008,104400,6113405840,2410,2400,2415,2400,9256
20241008,104300,6091109905,2400,2395,2400,2395,7176
20241008,104200,6073890075,2395,2390,2395,2390,230
20241008,104100,6073340355,2395,2395,2395,2395,531
20241008,104000,6072068610,2395,2395,2395,2395,2263
20241008,103900,6066648725,2395,2390,2395,2390,1830
20241008,103800,6062267755,2390,2395,2395,2390,488
20241008,103700,6061101335,2395,2390,2395,2390,728
20241008,103600,6059359915,2390,2395,2395,2390,2477
20241008,103500,6053435495,2390,2390,2390,2390,3683
20241008,103400,6044633125,2395,2395,2395,2390,1846
20241008,103300,6040215700,2395,2400,2400,2395,1244
20241008,103200,6037232095,2400,2395,2400,2395,229
20241008,103100,6036683270,2390,2390,2395,2390,2455
20241008,103000,6030815790,2395,2400,2400,2390,8473
20241008,102900,6010553805,2395,2395,2395,2395,428
20241008,102800,6009528745,2395,2395,2395,2395,522
20241008,102700,6008278555,2395,2395,2400,2390,3332
20241008,102600,6000297620,2390,2385,2390,2385,41913
20241008,102500,5900192815,2385,2395,2395,2385,32791
20241008,102400,5821915830,2395,2395,2395,2390,4364
20241008,102300,5811473340,2400,2405,2405,2390,9857
20241008,102200,5787852240,2405,2410,2410,2400,3393
20241008,102100,5779706795,2405,2400,2405,2400,2701
20241008,102000,5773210990,2400,2400,2400,2400,1181
20241008,101900,5770376590,2400,2400,2415,2395,5530
20241008,101800,5757073900,2395,2395,2400,2390,21412
20241008,101700,5705866895,2395,2400,2405,2395,17199
20241008,101600,5664643465,2400,2405,2410,2400,18997
20241008,101500,5619031055,2405,2410,2415,2405,7664
20241008,101400,5600574080,2415,2410,2415,2410,2394
20241008,101300,5594798790,2410,2420,2420,2410,1949
20241008,101200,5590094370,2420,2415,2420,2415,1501
20241008,101100,5586468695,2415,2415,2415,2415,698
20241008,101000,5584783025,2410,2410,2415,2410,2091
20241008,100900,5579741290,2415,2410,2415,2410,2735
20241008,100800,5573139720,2410,2410,2415,2405,7921
20241008,100700,5554043870,2410,2415,2415,2410,7374
20241008,100600,5536238605,2420,2425,2425,2420,11450
20241008,100500,5508524515,2420,2425,2430,2420,26486
20241008,100400,5444255570,2425,2425,2430,2420,11393
20241008,100300,5416625660,2420,2420,2430,2410,11827
20241008,100200,5387922405,2420,2415,2420,2410,2827
20241008,100100,5381087245,2415,2420,2420,2415,3940
20241008,100000,5371568955,2420,2420,2420,2415,604
20241008,095900,5370107295,2420,2415,2420,2415,1958
20241008,095800,5365377790,2415,2420,2420,2415,859
20241008,095700,5363303300,2420,2425,2425,2420,5227
20241008,095600,5350640490,2425,2425,2425,2420,4295
20241008,095500,5340225365,2425,2425,2435,2425,18074
20241008,095400,5296289120,2425,2425,2430,2420,6562
20241008,095300,5280357825,2420,2410,2420,2400,2226
20241008,095200,5274991850,2410,2410,2410,2400,27974
20241008,095100,5207734215,2410,2420,2420,2410,2754
20241008,095000,5201085680,2420,2415,2420,2415,2906
20241008,094900,5194067680,2420,2425,2425,2420,2494
20241008,094800,5188029700,2420,2425,2425,2420,6441
20241008,094700,5172437440,2425,2425,2425,2425,1897
20241008,094600,5167837215,2425,2425,2430,2425,3560
20241008,094500,5159188740,2425,2425,2430,2420,2501
20241008,094400,5153124005,2425,2425,2425,2420,2437
20241008,094300,5147222405,2425,2425,2425,2420,10072
20241008,094200,5122800570,2425,2430,2430,2425,2489
20241008,094100,5116759160,2430,2430,2435,2430,12825
20241008,094000,5085593895,2430,2430,2435,2430,2292
20241008,093900,5080024325,2435,2430,2435,2425,14563
20241008,093800,5044608805,2430,2425,2435,2425,13313
20241008,093700,5012235980,2430,2425,2430,2425,3272
20241008,093600,5004299830,2425,2425,2425,2425,721
20241008,093500,5002551405,2430,2435,2435,2425,20722
20241008,093400,4952195555,2435,2435,2440,2430,27979
20241008,093300,4884065415,2435,2420,2435,2420,20701
20241008,093200,4833816550,2415,2420,2420,2415,15029
20241008,093100,4797446915,2420,2415,2420,2410,9466
20241008,093000,4774602145,2415,2405,2415,2400,11563
20241008,092900,4746731510,2405,2410,2410,2400,16661
20241008,092800,4706674185,2405,2410,2410,2405,5576
20241008,092700,4693249385,2405,2415,2420,2405,11859
20241008,092600,4664645425,2420,2420,2420,2415,2392
20241008,092500,4658865975,2420,2410,2420,2410,8398
20241008,092400,4638613725,2405,2415,2415,2400,37401
20241008,092300,4548591495,2410,2420,2420,2410,18945
20241008,092200,4502877215,2425,2420,2425,2415,20266
20241008,092100,4453864985,2425,2425,2425,2420,9496
20241008,092000,4430840505,2425,2420,2425,2415,7827
20241008,091900,4411906120,2420,2415,2420,2410,23597
20241008,091800,4354914610,2420,2425,2425,2405,70501
20241008,091700,4184931870,2420,2440,2440,2420,26258
20241008,091600,4121222725,2435,2445,2445,2435,19668
20241008,091500,4073256505,2440,2440,2445,2435,15118
20241008,091400,4036382010,2440,2430,2440,2430,9659
20241008,091300,4012867455,2435,2435,2445,2430,27873
20241008,091200,3945068900,2435,2445,2445,2435,17064
20241008,091100,3903440305,2445,2430,2445,2425,39282
20241008,091000,3807692225,2430,2445,2445,2425,64642
20241008,090900,3650241220,2445,2440,2445,2435,42064
20241008,090800,3547562820,2440,2450,2455,2440,66103
20241008,090700,3385866405,2450,2465,2465,2450,63528
20241008,090600,3229759920,2460,2470,2470,2460,28126
20241008,090500,3160416285,2470,2470,2475,2455,86260
20241008,090400,2947786205,2470,2485,2500,2470,115299
20241008,090300,2661473815,2480,2485,2490,2475,87054
20241008,090200,2445379045,2485,2470,2490,2465,107674
20241008,090100,2178836940,2475,2485,2505,2470,218467
20241008,090000,1635812535,2485,2520,2550,2480,651297