KissMeData/011420/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,185600,8615001670,2520,2520,2520,2520,47244
20241016,185500,8615001670,2520,2520,2520,2520,0
20241016,185400,8615001670,2520,2520,2520,2520,0
20241016,185300,8615001670,2520,2520,2520,2520,0
20241016,185200,8615001670,2520,2520,2520,2520,0
20241016,185100,8615001670,2520,2520,2520,2520,0
20241016,185000,8615001670,2520,2520,2520,2520,0
20241016,184900,8615001670,2520,2520,2520,2520,0
20241016,184800,8615001670,2520,2520,2520,2520,0
20241016,184700,8615001670,2520,2520,2520,2520,0
20241016,184600,8615001670,2520,2520,2520,2520,0
20241016,184500,8615001670,2520,2520,2520,2520,0
20241016,184400,8615001670,2520,2520,2520,2520,0
20241016,184300,8615001670,2520,2520,2520,2520,0
20241016,184200,8615001670,2520,2520,2520,2520,0
20241016,184100,8615001670,2520,2520,2520,2520,0
20241016,184000,8615001670,2520,2520,2520,2520,0
20241016,183900,8615001670,2520,2520,2520,2520,0
20241016,183800,8615001670,2520,2520,2520,2520,0
20241016,183700,8615001670,2520,2520,2520,2520,0
20241016,183600,8615001670,2520,2520,2520,2520,0
20241016,183500,8615001670,2520,2520,2520,2520,0
20241016,183400,8615001670,2520,2520,2520,2520,0
20241016,183300,8615001670,2520,2520,2520,2520,0
20241016,183200,8615001670,2520,2520,2520,2520,0
20241016,183100,8615001670,2520,2520,2520,2520,0
20241016,183000,8615001670,2520,2520,2520,2520,0
20241016,182900,8615001670,2520,2520,2520,2520,0
20241016,182800,8615001670,2520,2520,2520,2520,0
20241016,182700,8615001670,2520,2520,2520,2520,0
20241016,182600,8615001670,2520,2520,2520,2520,47244
20241016,182500,8615001670,2520,2520,2520,2520,0
20241016,182400,8615001670,2520,2520,2520,2520,0
20241016,182300,8615001670,2520,2520,2520,2520,0
20241016,182200,8615001670,2520,2520,2520,2520,0
20241016,182100,8615001670,2520,2520,2520,2520,0
20241016,182000,8615001670,2520,2520,2520,2520,0
20241016,181900,8615001670,2520,2520,2520,2520,0
20241016,181800,8615001670,2520,2520,2520,2520,0
20241016,181700,8615001670,2520,2520,2520,2520,0
20241016,181600,8615001670,2520,2520,2520,2520,0
20241016,181500,8615001670,2520,2520,2520,2520,0
20241016,181400,8615001670,2520,2520,2520,2520,0
20241016,181300,8615001670,2520,2520,2520,2520,0
20241016,181200,8615001670,2520,2520,2520,2520,0
20241016,181100,8615001670,2520,2520,2520,2520,0
20241016,181000,8615001670,2520,2520,2520,2520,0
20241016,180900,8615001670,2520,2520,2520,2520,0
20241016,180800,8615001670,2520,2520,2520,2520,0
20241016,180700,8615001670,2520,2520,2520,2520,0
20241016,180600,8615001670,2520,2520,2520,2520,0
20241016,180500,8615001670,2520,2520,2520,2520,0
20241016,180400,8615001670,2520,2520,2520,2520,0
20241016,180300,8615001670,2520,2520,2520,2520,0
20241016,180200,8615001670,2520,2520,2520,2520,0
20241016,180100,8615001670,2520,2520,2520,2520,0
20241016,180000,8615001670,2520,2520,2520,2520,0
20241016,175900,8615001670,2520,2520,2520,2520,0
20241016,175800,8615001670,2520,2520,2520,2520,0
20241016,175700,8615001670,2520,2520,2520,2520,0
20241016,175600,8615001670,2520,2520,2520,2520,47244
20241016,175500,8615001670,2520,2520,2520,2520,0
20241016,175400,8615001670,2520,2520,2520,2520,0
20241016,175300,8615001670,2520,2520,2520,2520,0
20241016,175200,8615001670,2520,2520,2520,2520,0
20241016,175100,8615001670,2520,2520,2520,2520,0
20241016,175000,8615001670,2520,2520,2520,2520,0
20241016,174900,8615001670,2520,2520,2520,2520,0
20241016,174800,8615001670,2520,2520,2520,2520,0
20241016,174700,8615001670,2520,2520,2520,2520,0
20241016,174600,8615001670,2520,2520,2520,2520,0
20241016,174500,8615001670,2520,2520,2520,2520,0
20241016,174400,8615001670,2520,2520,2520,2520,0
20241016,174300,8615001670,2520,2520,2520,2520,0
20241016,174200,8615001670,2520,2520,2520,2520,0
20241016,174100,8615001670,2520,2520,2520,2520,0
20241016,174000,8615001670,2520,2520,2520,2520,0
20241016,173900,8615001670,2520,2520,2520,2520,0
20241016,173800,8615001670,2520,2520,2520,2520,0
20241016,173700,8615001670,2520,2520,2520,2520,0
20241016,173600,8615001670,2520,2520,2520,2520,0
20241016,173500,8615001670,2520,2520,2520,2520,0
20241016,173400,8615001670,2520,2520,2520,2520,0
20241016,173300,8615001670,2520,2520,2520,2520,0
20241016,173200,8615001670,2520,2520,2520,2520,0
20241016,173100,8615001670,2520,2520,2520,2520,0
20241016,173000,8615001670,2520,2520,2520,2520,0
20241016,172900,8615001670,2520,2520,2520,2520,0
20241016,172800,8615001670,2520,2520,2520,2520,0
20241016,172700,8615001670,2520,2520,2520,2520,0
20241016,172600,8615001670,2520,2520,2520,2520,47244
20241016,172500,8615001670,2520,2520,2520,2520,0
20241016,172400,8615001670,2520,2520,2520,2520,0
20241016,172300,8615001670,2520,2520,2520,2520,0
20241016,172200,8615001670,2520,2520,2520,2520,0
20241016,172100,8615001670,2520,2520,2520,2520,0
20241016,172000,8615001670,2520,2520,2520,2520,0
20241016,171900,8615001670,2520,2520,2520,2520,0
20241016,171800,8615001670,2520,2520,2520,2520,0
20241016,171700,8615001670,2520,2520,2520,2520,0
20241016,171600,8615001670,2520,2520,2520,2520,0
20241016,171500,8615001670,2520,2520,2520,2520,0
20241016,171400,8615001670,2520,2520,2520,2520,0
20241016,171300,8615001670,2520,2520,2520,2520,0
20241016,171200,8615001670,2520,2520,2520,2520,0
20241016,171100,8615001670,2520,2520,2520,2520,0
20241016,171000,8615001670,2520,2520,2520,2520,0
20241016,170900,8615001670,2520,2520,2520,2520,0
20241016,170800,8615001670,2520,2520,2520,2520,0
20241016,170700,8615001670,2520,2520,2520,2520,0
20241016,170600,8615001670,2520,2520,2520,2520,0
20241016,170500,8615001670,2520,2520,2520,2520,0
20241016,170400,8615001670,2520,2520,2520,2520,0
20241016,170300,8615001670,2520,2520,2520,2520,0
20241016,170200,8615001670,2520,2520,2520,2520,0
20241016,170100,8615001670,2520,2520,2520,2520,0
20241016,170000,8615001670,2520,2520,2520,2520,0
20241016,165900,8615001670,2520,2520,2520,2520,0
20241016,165800,8615001670,2520,2520,2520,2520,0
20241016,165700,8615001670,2520,2520,2520,2520,0
20241016,165600,8615001670,2520,2520,2520,2520,47244
20241016,165500,8615001670,2520,2520,2520,2520,0
20241016,165400,8615001670,2520,2520,2520,2520,0
20241016,165300,8615001670,2520,2520,2520,2520,0
20241016,165200,8615001670,2520,2520,2520,2520,0
20241016,165100,8615001670,2520,2520,2520,2520,0
20241016,165000,8615001670,2520,2520,2520,2520,0
20241016,164900,8615001670,2520,2520,2520,2520,0
20241016,164800,8615001670,2520,2520,2520,2520,0
20241016,164700,8615001670,2520,2520,2520,2520,0
20241016,164600,8615001670,2520,2520,2520,2520,0
20241016,164500,8615001670,2520,2520,2520,2520,0
20241016,164400,8615001670,2520,2520,2520,2520,0
20241016,164300,8615001670,2520,2520,2520,2520,0
20241016,164200,8615001670,2520,2520,2520,2520,0
20241016,164100,8615001670,2520,2520,2520,2520,0
20241016,164000,8615001670,2520,2520,2520,2520,0
20241016,163900,8615001670,2520,2520,2520,2520,0
20241016,163800,8615001670,2520,2520,2520,2520,0
20241016,163700,8615001670,2520,2520,2520,2520,0
20241016,163600,8615001670,2520,2520,2520,2520,0
20241016,163500,8615001670,2520,2520,2520,2520,0
20241016,163400,8615001670,2520,2520,2520,2520,0
20241016,163300,8615001670,2520,2520,2520,2520,0
20241016,163200,8615001670,2520,2520,2520,2520,0
20241016,163100,8615001670,2520,2520,2520,2520,0
20241016,163000,8615001670,2520,2520,2520,2520,0
20241016,162900,8615001670,2520,2520,2520,2520,0
20241016,162800,8615001670,2520,2520,2520,2520,0
20241016,162700,8615001670,2520,2520,2520,2520,0
20241016,162600,8615001670,2520,2520,2520,2520,47244
20241016,162500,8615001670,2520,2520,2520,2520,0
20241016,162400,8615001670,2520,2520,2520,2520,0
20241016,162300,8615001670,2520,2520,2520,2520,0
20241016,162200,8615001670,2520,2520,2520,2520,0
20241016,162100,8615001670,2520,2520,2520,2520,0
20241016,162000,8615001670,2520,2520,2520,2520,0
20241016,161900,8615001670,2520,2520,2520,2520,0
20241016,161800,8615001670,2520,2520,2520,2520,0
20241016,161700,8615001670,2520,2520,2520,2520,0
20241016,161600,8615001670,2520,2520,2520,2520,0
20241016,161500,8615001670,2520,2520,2520,2520,0
20241016,161400,8615001670,2520,2520,2520,2520,0
20241016,161300,8615001670,2520,2520,2520,2520,0
20241016,161200,8615001670,2520,2520,2520,2520,0
20241016,161100,8615001670,2520,2520,2520,2520,0
20241016,161000,8615001670,2520,2520,2520,2520,0
20241016,160900,8615001670,2520,2520,2520,2520,0
20241016,160800,8615001670,2520,2520,2520,2520,0
20241016,160700,8615001670,2520,2520,2520,2520,0
20241016,160600,8615001670,2520,2520,2520,2520,0
20241016,160500,8615001670,2520,2520,2520,2520,0
20241016,160400,8615001670,2520,2520,2520,2520,0
20241016,160300,8615001670,2520,2520,2520,2520,0
20241016,160200,8615001670,2520,2520,2520,2520,0
20241016,160100,8615001670,2520,2520,2520,2520,0
20241016,160000,8615001670,2520,2520,2520,2520,0
20241016,155900,8615001670,2520,2520,2520,2520,0
20241016,155800,8615001670,2520,2520,2520,2520,0
20241016,155700,8615001670,2520,2520,2520,2520,0
20241016,155600,8615001670,2520,2520,2520,2520,47244
20241016,155500,8615001670,2520,2520,2520,2520,0
20241016,155400,8615001670,2520,2520,2520,2520,0
20241016,155300,8615001670,2520,2520,2520,2520,0
20241016,155200,8615001670,2520,2520,2520,2520,0
20241016,155100,8615001670,2520,2520,2520,2520,0
20241016,155000,8615001670,2520,2520,2520,2520,0
20241016,154900,8615001670,2520,2520,2520,2520,0
20241016,154800,8615001670,2520,2520,2520,2520,0
20241016,154700,8615001670,2520,2520,2520,2520,0
20241016,154600,8615001670,2520,2520,2520,2520,0
20241016,154500,8615001670,2520,2520,2520,2520,0
20241016,154400,8615001670,2520,2520,2520,2520,0
20241016,154300,8615001670,2520,2520,2520,2520,0
20241016,154200,8615001670,2520,2520,2520,2520,0
20241016,154100,8615001670,2520,2520,2520,2520,0
20241016,154000,8615001670,2520,2520,2520,2520,0
20241016,153900,8615001670,2520,2520,2520,2520,0
20241016,153800,8615001670,2520,2520,2520,2520,0
20241016,153700,8615001670,2520,2520,2520,2520,0
20241016,153600,8615001670,2520,2520,2520,2520,0
20241016,153500,8615001670,2520,2520,2520,2520,0
20241016,153400,8615001670,2520,2520,2520,2520,0
20241016,153300,8615001670,2520,2520,2520,2520,0
20241016,153200,8615001670,2520,2520,2520,2520,0
20241016,153100,8615001670,2520,2520,2520,2520,0
20241016,153000,8615001670,2520,2520,2520,2520,47244
20241016,152900,8495946790,2540,2540,2540,2540,0
20241016,152800,8495946790,2540,2540,2540,2540,0
20241016,152700,8495946790,2540,2540,2540,2540,0
20241016,152600,8495946790,2540,2540,2540,2540,0
20241016,152500,8495946790,2540,2540,2540,2540,0
20241016,152400,8495946790,2540,2540,2540,2540,0
20241016,152300,8495946790,2540,2540,2540,2540,0
20241016,152200,8495946790,2540,2540,2540,2540,0
20241016,152100,8495946790,2540,2540,2540,2540,0
20241016,152000,8495946790,2540,2540,2540,2540,0
20241016,151900,8495946790,2540,2535,2540,2530,13566
20241016,151800,8461545280,2540,2540,2545,2535,14461
20241016,151700,8424848250,2545,2540,2545,2540,5158
20241016,151600,8411746480,2530,2535,2540,2530,18427
20241016,151500,8365021660,2535,2540,2540,2535,13470
20241016,151400,8330857860,2540,2535,2540,2535,9888
20241016,151300,8305749330,2535,2535,2535,2530,1803
20241016,151200,8301178730,2535,2530,2535,2530,145
20241016,151100,8300811765,2535,2535,2535,2535,2377
20241016,151000,8294786070,2535,2530,2535,2530,1029
20241016,150900,8292182170,2530,2535,2535,2530,1872
20241016,150800,8287445010,2535,2540,2540,2535,1568
20241016,150700,8283470075,2535,2535,2535,2525,6492
20241016,150600,8267032575,2535,2540,2540,2525,14957
20241016,150500,8229139985,2540,2540,2545,2535,7453
20241016,150400,8210211545,2545,2545,2545,2545,4477
20241016,150300,8198817580,2545,2540,2545,2540,3793
20241016,150200,8189183050,2540,2540,2545,2540,2323
20241016,150100,8183280110,2545,2540,2545,2540,6444
20241016,150000,8166910200,2540,2535,2540,2535,4186
20241016,145900,8156286420,2535,2535,2535,2530,1000
20241016,145800,8153752925,2535,2535,2535,2535,297
20241016,145700,8153000030,2540,2535,2540,2535,995
20241016,145600,8150477690,2535,2535,2535,2535,1997
20241016,145500,8145415295,2530,2530,2530,2530,3889
20241016,145400,8135576125,2535,2530,2535,2525,832
20241016,145300,8133471015,2530,2520,2530,2520,4325
20241016,145200,8122566185,2525,2525,2525,2520,2382
20241016,145100,8116558255,2525,2530,2535,2525,1371
20241016,145000,8113083095,2525,2525,2525,2520,8368
20241016,144900,8091982995,2525,2525,2530,2520,505
20241016,144800,8090709665,2525,2535,2535,2525,257
20241016,144700,8090060575,2540,2525,2540,2525,6371
20241016,144600,8073914745,2525,2515,2525,2515,16638
20241016,144500,8031980600,2520,2515,2520,2515,2371
20241016,144400,8026013530,2515,2515,2515,2515,3221
20241016,144300,8017912715,2515,2520,2520,2515,870
20241016,144200,8015723415,2520,2515,2520,2515,298
20241016,144100,8014973925,2515,2515,2515,2510,2381
20241016,144000,8008987485,2515,2515,2515,2510,2892
20241016,143900,8001716885,2515,2515,2515,2515,7339
20241016,143800,7983259300,2515,2515,2515,2515,2757
20241016,143700,7976325445,2515,2515,2515,2515,1798
20241016,143600,7971803475,2515,2515,2515,2515,1
20241016,143500,7971800960,2520,2515,2520,2515,1241
20241016,143400,7968679840,2515,2520,2520,2515,332
20241016,143300,7967843350,2515,2515,2520,2515,1483
20241016,143200,7964112855,2515,2515,2515,2515,452
20241016,143100,7962976075,2515,2515,2515,2515,1219
20241016,143000,7959910290,2515,2520,2520,2515,990
20241016,142900,7957419690,2520,2520,2520,2515,4200
20241016,142800,7946843140,2520,2520,2520,2520,300
20241016,142700,7946087140,2520,2525,2525,2520,31
20241016,142600,7946009015,2515,2515,2515,2515,0
20241016,142500,7946009015,2515,2515,2515,2515,0
20241016,142400,7946009015,2515,2520,2520,2515,100
20241016,142300,7945757385,2525,2520,2525,2520,5474
20241016,142200,7931936015,2520,2525,2525,2520,197
20241016,142100,7931439570,2515,2515,2515,2515,1
20241016,142000,7931437055,2515,2515,2525,2510,25044
20241016,141900,7868381920,2510,2505,2515,2505,1357
20241016,141800,7864975655,2505,2505,2510,2505,4994
20241016,141700,7852455685,2510,2510,2510,2510,3030
20241016,141600,7844850385,2510,2510,2510,2510,7203
20241016,141500,7826770855,2510,2510,2510,2510,2407
20241016,141400,7820729285,2510,2510,2510,2510,30
20241016,141300,7820653985,2510,2505,2510,2505,10061
20241016,141200,7795418680,2510,2510,2510,2510,4695
20241016,141100,7783634230,2510,2510,2510,2510,1980
20241016,141000,7778664430,2510,2515,2515,2510,1442
20241016,140900,7775044085,2510,2510,2510,2510,2082
20241016,140800,7769818265,2510,2515,2515,2510,7468
20241016,140700,7751070585,2510,2515,2515,2510,2464
20241016,140600,7744883570,2515,2515,2515,2515,1466
20241016,140500,7741196580,2515,2520,2520,2515,1247
20241016,140400,7738054190,2515,2515,2515,2515,0
20241016,140300,7738054190,2515,2510,2520,2510,1728
20241016,140200,7733703530,2510,2515,2515,2510,3710
20241016,140100,7724385775,2520,2520,2520,2520,1
20241016,140000,7724383255,2520,2525,2525,2520,2288
20241016,135900,7718613395,2525,2525,2525,2525,267
20241016,135800,7717939220,2525,2525,2525,2525,578
20241016,135700,7716479770,2525,2525,2525,2520,1031
20241016,135600,7713876600,2520,2520,2520,2520,11
20241016,135500,7713848880,2520,2520,2525,2520,1030
20241016,135400,7711253130,2520,2520,2520,2520,0
20241016,135300,7711253130,2520,2520,2520,2520,316
20241016,135200,7710456810,2520,2515,2520,2515,1039
20241016,135100,7707843430,2520,2520,2520,2520,1265
20241016,135000,7704655630,2515,2520,2520,2515,3022
20241016,134900,7697055190,2520,2515,2520,2515,40
20241016,134800,7696954490,2515,2515,2515,2515,62
20241016,134700,7696798560,2515,2520,2520,2515,332
20241016,134600,7695963420,2525,2520,2525,2520,32
20241016,134500,7695882770,2515,2515,2515,2515,2
20241016,134400,7695877740,2515,2515,2520,2515,3540
20241016,134300,7686967645,2525,2515,2525,2515,481
20241016,134200,7685756515,2520,2515,2520,2515,9488
20241016,134100,7661847175,2520,2515,2520,2515,6962
20241016,134000,7644314030,2515,2515,2515,2515,4019
20241016,133900,7634206245,2515,2515,2515,2515,4600
20241016,133800,7622637245,2510,2525,2525,2510,3137
20241016,133700,7614726925,2525,2510,2525,2505,26683
20241016,133600,7547499425,2510,2510,2515,2510,29376
20241016,133500,7473703060,2510,2515,2515,2510,3915
20241016,133400,7463858810,2515,2520,2520,2515,1183
20241016,133300,7460883555,2515,2520,2520,2515,1506
20241016,133200,7457089685,2520,2520,2520,2520,104
20241016,133100,7456827605,2515,2525,2525,2515,4170
20241016,133000,7446319960,2510,2520,2525,2510,13014
20241016,132900,7413542765,2520,2515,2520,2510,2472
20241016,132800,7407334865,2510,2515,2515,2510,4347
20241016,132700,7396420145,2515,2525,2530,2510,26916
20241016,132600,7328674225,2525,2525,2525,2520,1338
20241016,132500,7325295865,2525,2530,2530,2525,212
20241016,132400,7324760265,2525,2525,2525,2520,951
20241016,132300,7322361140,2525,2520,2525,2520,1040
20241016,132200,7319740240,2530,2520,2530,2520,3100
20241016,132100,7311928160,2520,2520,2520,2520,1058
20241016,132000,7309262000,2520,2530,2535,2520,11789
20241016,131900,7279504900,2530,2535,2535,2530,109
20241016,131800,7279228700,2535,2535,2535,2535,1
20241016,131700,7279226165,2535,2530,2535,2525,6067
20241016,131600,7263905430,2525,2535,2535,2525,2022
20241016,131500,7258797255,2530,2525,2530,2525,1274
20241016,131400,7255580135,2525,2530,2530,2525,1014
20241016,131300,7253015215,2530,2530,2530,2530,445
20241016,131200,7251889365,2535,2525,2535,2525,376
20241016,131100,7250939875,2540,2530,2540,2520,5932
20241016,131000,7235935985,2535,2530,2535,2530,1687
20241016,130900,7231666775,2530,2520,2530,2520,2082
20241016,130800,7226415795,2525,2520,2525,2520,2847
20241016,130700,7219239670,2520,2530,2530,2520,6095
20241016,130600,7203840690,2530,2535,2540,2530,5384
20241016,130500,7190219120,2540,2535,2545,2530,30412
20241016,130400,7113143840,2540,2535,2540,2535,2144
20241016,130300,7107698650,2535,2540,2540,2535,12389
20241016,130200,7076271810,2540,2540,2540,2540,301
20241016,130100,7075507270,2540,2540,2540,2540,590
20241016,130000,7074008670,2545,2545,2545,2545,127
20241016,125900,7073685455,2540,2540,2540,2540,103
20241016,125800,7073423835,2540,2540,2540,2540,952
20241016,125700,7071005755,2540,2545,2545,2540,646
20241016,125600,7069362665,2540,2540,2545,2540,2124
20241016,125500,7063967205,2540,2540,2540,2540,3338
20241016,125400,7055488685,2540,2540,2540,2540,67
20241016,125300,7055318505,2540,2545,2545,2540,4138
20241016,125200,7044790260,2545,2545,2545,2545,792
20241016,125100,7042774620,2545,2545,2545,2545,30
20241016,125000,7042698270,2545,2545,2545,2545,25
20241016,124900,7042634645,2545,2540,2545,2540,1030
20241016,124800,7040013300,2540,2540,2540,2540,0
20241016,124700,7040013300,2540,2540,2540,2540,2460
20241016,124600,7033764900,2540,2540,2540,2540,829
20241016,124500,7031659240,2540,2545,2545,2540,2322
20241016,124400,7025751500,2545,2545,2545,2545,1753
20241016,124300,7021290115,2540,2540,2540,2540,583
20241016,124200,7019809295,2540,2540,2540,2540,2655
20241016,124100,7013065595,2550,2540,2550,2540,2684
20241016,124000,7006231495,2550,2550,2550,2550,5
20241016,123900,7006218745,2545,2540,2545,2540,202
20241016,123800,7005705405,2540,2540,2540,2540,51
20241016,123700,7005575865,2540,2545,2550,2540,307
20241016,123600,7004794550,2545,2550,2550,2545,2947
20241016,123500,6997294165,2550,2550,2550,2550,1516
20241016,123400,6993428365,2550,2550,2555,2550,1335
20241016,123300,6990021020,2550,2545,2550,2545,1938
20241016,123200,6985083675,2545,2545,2545,2545,614
20241016,123100,6983521045,2545,2535,2545,2535,335
20241016,123000,6982670350,2540,2540,2540,2540,77
20241016,122900,6982474770,2535,2535,2535,2535,10
20241016,122800,6982449420,2540,2535,2540,2535,28
20241016,122700,6982378320,2535,2535,2540,2535,1951
20241016,122600,6977432285,2535,2540,2545,2535,6646
20241016,122500,6960552035,2545,2545,2545,2545,313
20241016,122400,6959755450,2545,2540,2545,2540,1695
20241016,122300,6955443200,2545,2540,2545,2540,505
20241016,122200,6954159930,2545,2545,2545,2545,5
20241016,122100,6954147205,2545,2545,2545,2545,2
20241016,122000,6954142115,2545,2550,2550,2545,1162
20241016,121900,6951184710,2550,2550,2550,2550,612
20241016,121800,6949624110,2555,2550,2555,2550,3929
20241016,121700,6939605145,2555,2555,2555,2555,670
20241016,121600,6937893295,2555,2555,2555,2555,82
20241016,121500,6937683785,2555,2555,2555,2550,60
20241016,121400,6937530585,2555,2550,2555,2550,678
20241016,121300,6935801435,2550,2550,2550,2550,0
20241016,121200,6935801435,2550,2550,2555,2545,896
20241016,121100,6933514915,2555,2550,2555,2550,922
20241016,121000,6931161720,2550,2550,2550,2550,300
20241016,120900,6930396720,2550,2550,2550,2545,1111
20241016,120800,6927567695,2550,2550,2550,2545,1326
20241016,120700,6924189810,2550,2545,2550,2545,539
20241016,120600,6922817720,2545,2545,2545,2540,3429
20241016,120500,6914092450,2545,2550,2550,2540,3833
20241016,120400,6904335675,2550,2545,2550,2545,3118
20241016,120300,6896385135,2545,2540,2550,2540,5523
20241016,120200,6882335045,2540,2535,2545,2535,7097
20241016,120100,6864320230,2535,2535,2540,2535,1940
20241016,120000,6859399880,2540,2540,2540,2535,5097
20241016,115900,6846473110,2540,2540,2540,2540,3865
20241016,115800,6836656010,2545,2545,2545,2545,1
20241016,115700,6836653465,2540,2540,2540,2540,1996
20241016,115600,6831583625,2540,2540,2540,2540,535
20241016,115500,6830224725,2540,2540,2545,2540,7143
20241016,115400,6812078995,2540,2540,2545,2540,14170
20241016,115300,6776087190,2540,2540,2540,2540,13059
20241016,115200,6742917330,2545,2540,2545,2540,41387
20241016,115100,6637789850,2545,2540,2545,2540,35
20241016,115000,6637700820,2540,2540,2540,2540,266
20241016,114900,6637025180,2545,2540,2545,2540,1097
20241016,114800,6634238275,2545,2540,2545,2540,7411
20241016,114700,6615414325,2540,2540,2550,2540,1858
20241016,114600,6610694985,2540,2545,2545,2540,585
20241016,114500,6609206525,2550,2545,2550,2545,1712
20241016,114400,6604849465,2545,2545,2545,2545,3487
20241016,114300,6595975050,2545,2550,2550,2545,1145
20241016,114200,6593060975,2550,2545,2550,2545,344
20241016,114100,6592185490,2545,2545,2550,2545,2649
20241016,114000,6585443780,2550,2550,2550,2550,605
20241016,113900,6583901030,2545,2545,2545,2545,190
20241016,113800,6583417480,2545,2545,2545,2545,2019
20241016,113700,6578279125,2545,2545,2545,2545,55
20241016,113600,6578139150,2545,2545,2545,2545,1154
20241016,113500,6575202220,2545,2545,2545,2545,2245
20241016,113400,6569488695,2545,2550,2550,2545,643
20241016,113300,6567850390,2540,2545,2545,2540,4925
20241016,113200,6555316900,2545,2545,2550,2545,521
20241016,113100,6553990935,2545,2550,2550,2545,1940
20241016,113000,6549053570,2545,2545,2545,2545,2075
20241016,112900,6543772695,2545,2550,2550,2540,6175
20241016,112800,6528083010,2550,2545,2550,2540,11371
20241016,112700,6499161125,2545,2545,2545,2545,4271
20241016,112600,6488291430,2545,2545,2550,2545,20093
20241016,112500,6437149745,2550,2550,2555,2545,22151
20241016,112400,6380699240,2555,2555,2555,2555,136
20241016,112300,6380351760,2555,2555,2555,2550,1997
20241016,112200,6375249430,2555,2555,2555,2550,849
20241016,112100,6373083735,2550,2550,2560,2550,6162
20241016,112000,6357370615,2560,2555,2560,2550,2496
20241016,111900,6350998005,2555,2555,2555,2555,160
20241016,111800,6350589205,2555,2560,2560,2555,2416
20241016,111700,6344416320,2560,2560,2560,2555,1111
20241016,111600,6341572465,2560,2560,2560,2555,986
20241016,111500,6339052255,2565,2565,2565,2565,10
20241016,111400,6339026605,2560,2560,2560,2560,1133
20241016,111300,6336126125,2560,2560,2560,2555,3086
20241016,111200,6328238170,2560,2555,2560,2555,765
20241016,111100,6326281820,2560,2560,2560,2560,2324
20241016,111000,6320332380,2560,2560,2565,2560,2302
20241016,110900,6314438895,2560,2565,2565,2560,1954
20241016,110800,6309430820,2560,2560,2565,2560,1623
20241016,110700,6305270835,2560,2560,2565,2560,1117
20241016,110600,6302411265,2565,2560,2565,2560,4281
20241016,110500,6291432455,2560,2565,2565,2560,1105
20241016,110400,6288599380,2565,2560,2570,2560,3775
20241016,110300,6278916775,2565,2565,2570,2560,678
20241016,110200,6277179170,2560,2575,2575,2560,5458
20241016,110100,6263164965,2570,2565,2575,2565,1857
20241016,110000,6258390060,2575,2570,2575,2565,1524
20241016,105900,6254471275,2565,2565,2570,2565,1028
20241016,105800,6251830225,2570,2565,2570,2565,1212
20241016,105700,6248717105,2570,2570,2570,2560,1886
20241016,105600,6243880255,2565,2565,2570,2560,1674
20241016,105500,6239584770,2565,2560,2570,2560,1784
20241016,105400,6235014615,2560,2565,2570,2560,307
20241016,105300,6234228250,2565,2555,2570,2555,847
20241016,105200,6232060245,2555,2560,2560,2555,7402
20241016,105100,6213139595,2560,2570,2570,2560,6
20241016,105000,6213124225,2555,2560,2565,2555,12064
20241016,104900,6182269980,2565,2575,2575,2565,210
20241016,104800,6181730330,2575,2570,2575,2565,1338
20241016,104700,6178298285,2575,2575,2575,2575,27
20241016,104600,6178228760,2575,2575,2575,2565,111
20241016,104500,6177943615,2565,2570,2570,2565,783
20241016,104400,6175935200,2565,2580,2580,2565,5701
20241016,104300,6161267190,2580,2585,2585,2580,1517
20241016,104200,6157353325,2580,2575,2585,2575,515
20241016,104100,6156025015,2580,2575,2585,2575,187
20241016,104000,6155543245,2575,2575,2580,2575,1233
20241016,103900,6152367500,2575,2580,2580,2575,4201
20241016,103800,6141542500,2580,2585,2590,2575,2328
20241016,103700,6135523765,2590,2585,2590,2580,14714
20241016,103600,6097432950,2585,2570,2585,2570,5701
20241016,103500,6082734690,2570,2565,2570,2560,1316
20241016,103400,6079356705,2560,2560,2570,2560,340
20241016,103300,6078485915,2560,2565,2565,2560,2088
20241016,103200,6073138875,2560,2555,2565,2555,2827
20241016,103100,6065900245,2555,2560,2560,2545,2153
20241016,103000,6060407085,2550,2555,2565,2545,11675
20241016,102900,6030614965,2555,2555,2560,2555,1682
20241016,102800,6026317305,2560,2560,2565,2550,5252
20241016,102700,6012887775,2560,2560,2570,2560,2020
20241016,102600,6007697505,2560,2565,2570,2560,1515
20241016,102500,6003818415,2565,2560,2570,2560,4532
20241016,102400,5992191735,2565,2570,2570,2565,1197
20241016,102300,5989120860,2575,2570,2575,2560,12352
20241016,102200,5957401185,2560,2565,2570,2560,14001
20241016,102100,5921511865,2565,2550,2565,2550,8687
20241016,102000,5899306210,2550,2550,2560,2550,8173
20241016,101900,5878458105,2550,2560,2560,2550,8876
20241016,101800,5855788750,2560,2555,2565,2550,5269
20241016,101700,5842310710,2555,2575,2575,2545,85716
20241016,101600,5623118925,2575,2570,2575,2570,1651
20241016,101500,5618867745,2575,2575,2585,2570,3521
20241016,101400,5609801475,2575,2585,2595,2575,2176
20241016,101300,5604169310,2575,2585,2585,2575,5068
20241016,101200,5591118180,2575,2590,2590,2575,837
20241016,101100,5588960105,2575,2590,2590,2575,5493
20241016,101000,5574749520,2590,2580,2590,2575,8788
20241016,100900,5552097920,2575,2585,2585,2575,9191
20241016,100800,5528373155,2580,2595,2595,2580,20029
20241016,100700,5476509780,2590,2590,2600,2580,24369
20241016,100600,5413401965,2585,2580,2590,2580,11377
20241016,100500,5383992820,2585,2580,2585,2575,11035
20241016,100400,5355514780,2585,2585,2590,2580,4176
20241016,100300,5344721015,2580,2575,2585,2570,34006
20241016,100200,5257188960,2580,2580,2585,2575,3623
20241016,100100,5247840085,2585,2590,2595,2575,24992
20241016,100000,5183175645,2580,2585,2595,2580,13580
20241016,095900,5148074270,2580,2585,2585,2575,7836
20241016,095800,5127871760,2580,2575,2585,2575,9105
20241016,095700,5104373495,2580,2580,2585,2570,30261
20241016,095600,5026399535,2580,2590,2595,2575,39550
20241016,095500,4924213160,2590,2590,2595,2590,8185
20241016,095400,4902997860,2590,2595,2595,2590,2549
20241016,095300,4896394480,2590,2605,2610,2590,20896
20241016,095200,4842072295,2610,2605,2610,2600,5501
20241016,095100,4827730545,2605,2605,2615,2595,12944
20241016,095000,4794027035,2605,2600,2605,2595,6657
20241016,094900,4776726255,2600,2600,2605,2600,8873
20241016,094800,4753646635,2600,2615,2620,2600,27308
20241016,094700,4682332505,2615,2620,2620,2610,24353
20241016,094600,4618632015,2615,2615,2625,2605,25841
20241016,094500,4550974340,2620,2590,2625,2590,47017
20241016,094400,4428328160,2595,2590,2595,2585,18631
20241016,094300,4380012485,2595,2580,2600,2575,25293
20241016,094200,4314539295,2575,2580,2580,2575,6197
20241016,094100,4298569160,2580,2580,2585,2575,8776
20241016,094000,4275936435,2585,2585,2585,2575,18727
20241016,093900,4227630975,2580,2575,2595,2570,28685
20241016,093800,4153588825,2575,2605,2610,2570,166003
20241016,093700,3722647820,2610,2625,2625,2605,41482
20241016,093600,3614241135,2625,2620,2630,2615,18219
20241016,093500,3566458790,2625,2615,2630,2610,42736
20241016,093400,3454661650,2615,2635,2645,2615,80649
20241016,093300,3242284865,2635,2630,2635,2615,157017
20241016,093200,2829370450,2635,2630,2635,2615,89890
20241016,093100,2593303145,2630,2615,2635,2615,79486
20241016,093000,2384608870,2615,2610,2620,2605,44443
20241016,092900,2268455830,2610,2590,2610,2585,67917
20241016,092800,2091864720,2590,2585,2590,2585,5661
20241016,092700,2077222330,2590,2600,2600,2590,14996
20241016,092600,2038307305,2595,2585,2600,2585,25311
20241016,092500,1972655140,2585,2600,2605,2580,46494
20241016,092400,1852133330,2600,2605,2605,2595,27238
20241016,092300,1781324055,2595,2605,2615,2590,62078
20241016,092200,1619648520,2605,2595,2605,2590,66233
20241016,092100,1447670745,2595,2595,2595,2585,72756
20241016,092000,1259095980,2595,2570,2595,2570,56468
20241016,091900,1113196425,2570,2560,2570,2555,7883
20241016,091800,1092978820,2555,2555,2565,2555,4069
20241016,091700,1082567415,2555,2565,2565,2555,8993
20241016,091600,1059547265,2565,2550,2565,2550,14234
20241016,091500,1023125655,2550,2545,2560,2545,9956
20241016,091400,997730850,2540,2550,2550,2535,12281
20241016,091300,966497860,2550,2545,2555,2545,4790
20241016,091200,954299055,2550,2560,2560,2545,15443
20241016,091100,914822235,2560,2560,2565,2560,11136
20241016,091000,886313265,2560,2545,2560,2545,16106
20241016,090900,845172395,2545,2530,2545,2530,7476
20241016,090800,826204640,2535,2515,2535,2510,41946
20241016,090700,720457745,2520,2520,2530,2505,27329
20241016,090600,651809205,2520,2540,2540,2520,27886
20241016,090500,581198230,2540,2550,2555,2535,15569
20241016,090400,541567260,2550,2560,2560,2550,9159
20241016,090300,518174815,2560,2570,2575,2560,33755
20241016,090200,431520620,2570,2560,2575,2555,63201
20241016,090100,269194470,2560,2560,2575,2555,37080
20241016,090000,174124110,2545,2550,2570,2535,61348