KissMeData/011420/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,185700,4245413135,2455,2455,2455,2455,12478
20241022,185600,4245413135,2455,2455,2455,2455,0
20241022,185500,4245413135,2455,2455,2455,2455,0
20241022,185400,4245413135,2455,2455,2455,2455,0
20241022,185300,4245413135,2455,2455,2455,2455,0
20241022,185200,4245413135,2455,2455,2455,2455,0
20241022,185100,4245413135,2455,2455,2455,2455,0
20241022,185000,4245413135,2455,2455,2455,2455,0
20241022,184900,4245413135,2455,2455,2455,2455,0
20241022,184800,4245413135,2455,2455,2455,2455,0
20241022,184700,4245413135,2455,2455,2455,2455,0
20241022,184600,4245413135,2455,2455,2455,2455,0
20241022,184500,4245413135,2455,2455,2455,2455,0
20241022,184400,4245413135,2455,2455,2455,2455,0
20241022,184300,4245413135,2455,2455,2455,2455,0
20241022,184200,4245413135,2455,2455,2455,2455,0
20241022,184100,4245413135,2455,2455,2455,2455,0
20241022,184000,4245413135,2455,2455,2455,2455,0
20241022,183900,4245413135,2455,2455,2455,2455,0
20241022,183800,4245413135,2455,2455,2455,2455,0
20241022,183700,4245413135,2455,2455,2455,2455,0
20241022,183600,4245413135,2455,2455,2455,2455,0
20241022,183500,4245413135,2455,2455,2455,2455,0
20241022,183400,4245413135,2455,2455,2455,2455,0
20241022,183300,4245413135,2455,2455,2455,2455,0
20241022,183200,4245413135,2455,2455,2455,2455,0
20241022,183100,4245413135,2455,2455,2455,2455,0
20241022,183000,4245413135,2455,2455,2455,2455,0
20241022,182900,4245413135,2455,2455,2455,2455,0
20241022,182800,4245413135,2455,2455,2455,2455,0
20241022,182700,4245413135,2455,2455,2455,2455,12478
20241022,182600,4245413135,2455,2455,2455,2455,0
20241022,182500,4245413135,2455,2455,2455,2455,0
20241022,182400,4245413135,2455,2455,2455,2455,0
20241022,182300,4245413135,2455,2455,2455,2455,0
20241022,182200,4245413135,2455,2455,2455,2455,0
20241022,182100,4245413135,2455,2455,2455,2455,0
20241022,182000,4245413135,2455,2455,2455,2455,0
20241022,181900,4245413135,2455,2455,2455,2455,0
20241022,181800,4245413135,2455,2455,2455,2455,0
20241022,181700,4245413135,2455,2455,2455,2455,0
20241022,181600,4245413135,2455,2455,2455,2455,0
20241022,181500,4245413135,2455,2455,2455,2455,0
20241022,181400,4245413135,2455,2455,2455,2455,0
20241022,181300,4245413135,2455,2455,2455,2455,0
20241022,181200,4245413135,2455,2455,2455,2455,0
20241022,181100,4245413135,2455,2455,2455,2455,0
20241022,181000,4245413135,2455,2455,2455,2455,0
20241022,180900,4245413135,2455,2455,2455,2455,0
20241022,180800,4245413135,2455,2455,2455,2455,0
20241022,180700,4245413135,2455,2455,2455,2455,0
20241022,180600,4245413135,2455,2455,2455,2455,0
20241022,180500,4245413135,2455,2455,2455,2455,0
20241022,180400,4245413135,2455,2455,2455,2455,0
20241022,180300,4245413135,2455,2455,2455,2455,0
20241022,180200,4245413135,2455,2455,2455,2455,0
20241022,180100,4245413135,2455,2455,2455,2455,0
20241022,180000,4245413135,2455,2455,2455,2455,0
20241022,175900,4245413135,2455,2455,2455,2455,0
20241022,175800,4245413135,2455,2455,2455,2455,0
20241022,175700,4245413135,2455,2455,2455,2455,12478
20241022,175600,4245413135,2455,2455,2455,2455,0
20241022,175500,4245413135,2455,2455,2455,2455,0
20241022,175400,4245413135,2455,2455,2455,2455,0
20241022,175300,4245413135,2455,2455,2455,2455,0
20241022,175200,4245413135,2455,2455,2455,2455,0
20241022,175100,4245413135,2455,2455,2455,2455,0
20241022,175000,4245413135,2455,2455,2455,2455,0
20241022,174900,4245413135,2455,2455,2455,2455,0
20241022,174800,4245413135,2455,2455,2455,2455,0
20241022,174700,4245413135,2455,2455,2455,2455,0
20241022,174600,4245413135,2455,2455,2455,2455,0
20241022,174500,4245413135,2455,2455,2455,2455,0
20241022,174400,4245413135,2455,2455,2455,2455,0
20241022,174300,4245413135,2455,2455,2455,2455,0
20241022,174200,4245413135,2455,2455,2455,2455,0
20241022,174100,4245413135,2455,2455,2455,2455,0
20241022,174000,4245413135,2455,2455,2455,2455,0
20241022,173900,4245413135,2455,2455,2455,2455,0
20241022,173800,4245413135,2455,2455,2455,2455,0
20241022,173700,4245413135,2455,2455,2455,2455,0
20241022,173600,4245413135,2455,2455,2455,2455,0
20241022,173500,4245413135,2455,2455,2455,2455,0
20241022,173400,4245413135,2455,2455,2455,2455,0
20241022,173300,4245413135,2455,2455,2455,2455,0
20241022,173200,4245413135,2455,2455,2455,2455,0
20241022,173100,4245413135,2455,2455,2455,2455,0
20241022,173000,4245413135,2455,2455,2455,2455,0
20241022,172900,4245413135,2455,2455,2455,2455,0
20241022,172800,4245413135,2455,2455,2455,2455,0
20241022,172700,4245413135,2455,2455,2455,2455,12478
20241022,172600,4245413135,2455,2455,2455,2455,0
20241022,172500,4245413135,2455,2455,2455,2455,0
20241022,172400,4245413135,2455,2455,2455,2455,0
20241022,172300,4245413135,2455,2455,2455,2455,0
20241022,172200,4245413135,2455,2455,2455,2455,0
20241022,172100,4245413135,2455,2455,2455,2455,0
20241022,172000,4245413135,2455,2455,2455,2455,0
20241022,171900,4245413135,2455,2455,2455,2455,0
20241022,171800,4245413135,2455,2455,2455,2455,0
20241022,171700,4245413135,2455,2455,2455,2455,0
20241022,171600,4245413135,2455,2455,2455,2455,0
20241022,171500,4245413135,2455,2455,2455,2455,0
20241022,171400,4245413135,2455,2455,2455,2455,0
20241022,171300,4245413135,2455,2455,2455,2455,0
20241022,171200,4245413135,2455,2455,2455,2455,0
20241022,171100,4245413135,2455,2455,2455,2455,0
20241022,171000,4245413135,2455,2455,2455,2455,0
20241022,170900,4245413135,2455,2455,2455,2455,0
20241022,170800,4245413135,2455,2455,2455,2455,0
20241022,170700,4245413135,2455,2455,2455,2455,0
20241022,170600,4245413135,2455,2455,2455,2455,0
20241022,170500,4245413135,2455,2455,2455,2455,0
20241022,170400,4245413135,2455,2455,2455,2455,0
20241022,170300,4245413135,2455,2455,2455,2455,0
20241022,170200,4245413135,2455,2455,2455,2455,0
20241022,170100,4245413135,2455,2455,2455,2455,0
20241022,170000,4245413135,2455,2455,2455,2455,0
20241022,165900,4245413135,2455,2455,2455,2455,0
20241022,165800,4245413135,2455,2455,2455,2455,0
20241022,165700,4245413135,2455,2455,2455,2455,12478
20241022,165600,4245413135,2455,2455,2455,2455,0
20241022,165500,4245413135,2455,2455,2455,2455,0
20241022,165400,4245413135,2455,2455,2455,2455,0
20241022,165300,4245413135,2455,2455,2455,2455,0
20241022,165200,4245413135,2455,2455,2455,2455,0
20241022,165100,4245413135,2455,2455,2455,2455,0
20241022,165000,4245413135,2455,2455,2455,2455,0
20241022,164900,4245413135,2455,2455,2455,2455,0
20241022,164800,4245413135,2455,2455,2455,2455,0
20241022,164700,4245413135,2455,2455,2455,2455,0
20241022,164600,4245413135,2455,2455,2455,2455,0
20241022,164500,4245413135,2455,2455,2455,2455,0
20241022,164400,4245413135,2455,2455,2455,2455,0
20241022,164300,4245413135,2455,2455,2455,2455,0
20241022,164200,4245413135,2455,2455,2455,2455,0
20241022,164100,4245413135,2455,2455,2455,2455,0
20241022,164000,4245413135,2455,2455,2455,2455,0
20241022,163900,4245413135,2455,2455,2455,2455,0
20241022,163800,4245413135,2455,2455,2455,2455,0
20241022,163700,4245413135,2455,2455,2455,2455,0
20241022,163600,4245413135,2455,2455,2455,2455,0
20241022,163500,4245413135,2455,2455,2455,2455,0
20241022,163400,4245413135,2455,2455,2455,2455,0
20241022,163300,4245413135,2455,2455,2455,2455,0
20241022,163200,4245413135,2455,2455,2455,2455,0
20241022,163100,4245413135,2455,2455,2455,2455,0
20241022,163000,4245413135,2455,2455,2455,2455,0
20241022,162900,4245413135,2455,2455,2455,2455,0
20241022,162800,4245413135,2455,2455,2455,2455,0
20241022,162700,4245413135,2455,2455,2455,2455,12478
20241022,162600,4245413135,2455,2455,2455,2455,0
20241022,162500,4245413135,2455,2455,2455,2455,0
20241022,162400,4245413135,2455,2455,2455,2455,0
20241022,162300,4245413135,2455,2455,2455,2455,0
20241022,162200,4245413135,2455,2455,2455,2455,0
20241022,162100,4245413135,2455,2455,2455,2455,0
20241022,162000,4245413135,2455,2455,2455,2455,0
20241022,161900,4245413135,2455,2455,2455,2455,0
20241022,161800,4245413135,2455,2455,2455,2455,0
20241022,161700,4245413135,2455,2455,2455,2455,0
20241022,161600,4245413135,2455,2455,2455,2455,0
20241022,161500,4245413135,2455,2455,2455,2455,0
20241022,161400,4245413135,2455,2455,2455,2455,0
20241022,161300,4245413135,2455,2455,2455,2455,0
20241022,161200,4245413135,2455,2455,2455,2455,0
20241022,161100,4245413135,2455,2455,2455,2455,0
20241022,161000,4245413135,2455,2455,2455,2455,0
20241022,160900,4245413135,2455,2455,2455,2455,0
20241022,160800,4245413135,2455,2455,2455,2455,0
20241022,160700,4245413135,2455,2455,2455,2455,0
20241022,160600,4245413135,2455,2455,2455,2455,0
20241022,160500,4245413135,2455,2455,2455,2455,0
20241022,160400,4245413135,2455,2455,2455,2455,0
20241022,160300,4245413135,2455,2455,2455,2455,0
20241022,160200,4245413135,2455,2455,2455,2455,0
20241022,160100,4245413135,2455,2455,2455,2455,0
20241022,160000,4245413135,2455,2455,2455,2455,0
20241022,155900,4245413135,2455,2455,2455,2455,0
20241022,155800,4245413135,2455,2455,2455,2455,0
20241022,155700,4245413135,2455,2455,2455,2455,12478
20241022,155600,4245413135,2455,2455,2455,2455,0
20241022,155500,4245413135,2455,2455,2455,2455,0
20241022,155400,4245413135,2455,2455,2455,2455,0
20241022,155300,4245413135,2455,2455,2455,2455,0
20241022,155200,4245413135,2455,2455,2455,2455,0
20241022,155100,4245413135,2455,2455,2455,2455,0
20241022,155000,4245413135,2455,2455,2455,2455,0
20241022,154900,4245413135,2455,2455,2455,2455,0
20241022,154800,4245413135,2455,2455,2455,2455,0
20241022,154700,4245413135,2455,2455,2455,2455,0
20241022,154600,4245413135,2455,2455,2455,2455,0
20241022,154500,4245413135,2455,2455,2455,2455,0
20241022,154400,4245413135,2455,2455,2455,2455,0
20241022,154300,4245413135,2455,2455,2455,2455,0
20241022,154200,4245413135,2455,2455,2455,2455,0
20241022,154100,4245413135,2455,2455,2455,2455,0
20241022,154000,4245413135,2455,2455,2455,2455,0
20241022,153900,4245413135,2455,2455,2455,2455,0
20241022,153800,4245413135,2455,2455,2455,2455,0
20241022,153700,4245413135,2455,2455,2455,2455,0
20241022,153600,4245413135,2455,2455,2455,2455,0
20241022,153500,4245413135,2455,2455,2455,2455,0
20241022,153400,4245413135,2455,2455,2455,2455,0
20241022,153300,4245413135,2455,2455,2455,2455,0
20241022,153200,4245413135,2455,2455,2455,2455,0
20241022,153100,4245413135,2455,2455,2455,2455,0
20241022,153000,4245413135,2455,2455,2455,2455,12478
20241022,152900,4214779645,2450,2450,2450,2450,0
20241022,152800,4214779645,2450,2450,2450,2450,0
20241022,152700,4214779645,2450,2450,2450,2450,0
20241022,152600,4214779645,2450,2450,2450,2450,0
20241022,152500,4214779645,2450,2450,2450,2450,0
20241022,152400,4214779645,2450,2450,2450,2450,0
20241022,152300,4214779645,2450,2450,2450,2450,0
20241022,152200,4214779645,2450,2450,2450,2450,0
20241022,152100,4214779645,2450,2450,2450,2450,0
20241022,152000,4214779645,2450,2450,2450,2450,0
20241022,151900,4214779645,2450,2440,2450,2435,6298
20241022,151800,4199382050,2440,2440,2445,2435,8026
20241022,151700,4179799400,2445,2445,2455,2440,5544
20241022,151600,4166247305,2450,2445,2450,2445,1506
20241022,151500,4162565120,2445,2450,2455,2445,3088
20241022,151400,4155014155,2455,2445,2455,2440,10091
20241022,151300,4130351260,2440,2445,2450,2440,1761
20241022,151200,4126044825,2445,2450,2450,2440,3556
20241022,151100,4117360915,2445,2440,2445,2440,4327
20241022,151000,4106792350,2440,2450,2450,2440,1769
20241022,150900,4102474220,2450,2445,2450,2445,1391
20241022,150800,4099073105,2450,2450,2450,2445,841
20241022,150700,4097013820,2450,2440,2450,2440,753
20241022,150600,4095172740,2435,2445,2445,2435,9073
20241022,150500,4073073700,2445,2450,2450,2440,1461
20241022,150400,4069506485,2445,2445,2445,2435,9993
20241022,150300,4045118835,2445,2450,2450,2445,1443
20241022,150200,4041588630,2445,2445,2445,2440,6809
20241022,150100,4024949430,2445,2455,2455,2445,7212
20241022,150000,4007292235,2455,2455,2455,2450,1718
20241022,145900,4003082700,2455,2455,2455,2450,2436
20241022,145800,3997103260,2455,2455,2460,2455,6964
20241022,145700,3980006630,2455,2450,2460,2450,3853
20241022,145600,3970566145,2455,2460,2465,2455,5068
20241022,145500,3958121085,2470,2460,2470,2455,2742
20241022,145400,3951388845,2460,2460,2460,2460,157
20241022,145300,3951002625,2465,2460,2470,2455,2282
20241022,145200,3945391560,2475,2465,2475,2465,832
20241022,145100,3943334170,2465,2465,2475,2460,1008
20241022,145000,3940851025,2465,2455,2465,2455,9376
20241022,144900,3917832695,2455,2475,2475,2455,34121
20241022,144800,3833749655,2470,2475,2475,2470,3960
20241022,144700,3823966465,2480,2475,2480,2470,2902
20241022,144600,3816784190,2475,2475,2485,2475,6813
20241022,144500,3799904650,2480,2475,2480,2475,1514
20241022,144400,3796156935,2480,2475,2480,2475,463
20241022,144300,3795010845,2475,2480,2480,2475,1452
20241022,144200,3791416300,2480,2475,2480,2475,26
20241022,144100,3791351825,2480,2475,2480,2475,1363
20241022,144000,3787973385,2480,2480,2480,2480,500
20241022,143900,3786733385,2480,2475,2480,2470,600
20241022,143800,3785250380,2480,2475,2480,2475,1003
20241022,143700,3782767950,2475,2485,2485,2475,498
20241022,143600,3781535280,2480,2485,2490,2475,2662
20241022,143500,3774924375,2480,2475,2485,2470,3216
20241022,143400,3766965710,2485,2480,2485,2475,460
20241022,143300,3765825005,2480,2480,2480,2465,3490
20241022,143200,3757198165,2475,2460,2475,2460,4408
20241022,143100,3746304010,2465,2465,2465,2465,8
20241022,143000,3746284290,2465,2460,2465,2460,1576
20241022,142900,3742407160,2465,2465,2465,2465,6
20241022,142800,3742392370,2460,2465,2465,2460,1760
20241022,142700,3738062630,2465,2465,2465,2465,0
20241022,142600,3738062630,2465,2465,2465,2465,7
20241022,142500,3738045375,2465,2460,2465,2460,594
20241022,142400,3736583950,2460,2455,2460,2450,1171
20241022,142300,3733706220,2460,2460,2460,2455,2875
20241022,142200,3726647480,2460,2460,2460,2455,1225
20241022,142100,3723638985,2460,2465,2470,2460,7991
20241022,142000,3703974720,2465,2470,2470,2465,2
20241022,141900,3703969785,2475,2470,2475,2470,126
20241022,141800,3703658550,2470,2470,2475,2465,423
20241022,141700,3702611715,2460,2470,2475,2460,12551
20241022,141600,3671655995,2470,2470,2470,2470,3760
20241022,141500,3662368795,2475,2475,2480,2475,225
20241022,141400,3661811650,2470,2480,2480,2470,290
20241022,141300,3661094850,2475,2475,2475,2475,994
20241022,141200,3658634700,2475,2475,2475,2470,188
20241022,141100,3658169910,2475,2475,2475,2475,23
20241022,141000,3658112985,2475,2470,2475,2470,1013
20241022,140900,3655610810,2475,2475,2475,2475,1474
20241022,140800,3651962660,2475,2475,2475,2470,1613
20241022,140700,3647975975,2475,2475,2475,2470,7122
20241022,140600,3630369100,2480,2480,2480,2480,83
20241022,140500,3630163260,2475,2480,2480,2475,291
20241022,140400,3629442785,2480,2480,2480,2475,3324
20241022,140300,3621215565,2480,2480,2480,2480,410
20241022,140200,3620198765,2485,2485,2485,2480,459
20241022,140100,3619060185,2485,2475,2485,2475,640
20241022,140000,3617472960,2475,2480,2480,2475,1933
20241022,135900,3612680060,2485,2480,2490,2480,355
20241022,135800,3611798875,2480,2480,2480,2475,2202
20241022,135700,3606342915,2480,2485,2485,2480,7034
20241022,135600,3588892255,2490,2490,2490,2480,548
20241022,135500,3587530120,2490,2485,2490,2485,1049
20241022,135400,3584923115,2490,2490,2490,2485,253
20241022,135300,3584293150,2490,2485,2490,2485,6223
20241022,135200,3568828815,2490,2495,2495,2490,88
20241022,135100,3568609685,2490,2490,2490,2490,8
20241022,135000,3568589765,2495,2490,2495,2490,1078
20241022,134900,3565905255,2485,2500,2500,2485,3493
20241022,134800,3557215540,2495,2495,2495,2495,401
20241022,134700,3556215045,2500,2490,2500,2490,724
20241022,134600,3554409705,2490,2490,2490,2490,1103
20241022,134500,3551663235,2490,2490,2490,2490,880
20241022,134400,3549472035,2495,2500,2500,2495,616
20241022,134300,3547932095,2500,2495,2500,2495,5040
20241022,134200,3535332295,2495,2495,2495,2495,278
20241022,134100,3534638685,2495,2495,2495,2495,10
20241022,134000,3534613735,2490,2490,2490,2490,363
20241022,133900,3533709865,2490,2495,2495,2490,8594
20241022,133800,3512304955,2495,2495,2495,2495,746
20241022,133700,3510443685,2495,2495,2495,2490,570
20241022,133600,3509021580,2495,2500,2500,2495,3641
20241022,133500,3499936480,2500,2495,2505,2495,3411
20241022,133400,3491425045,2500,2495,2500,2495,1721
20241022,133300,3487129100,2500,2500,2500,2500,2186
20241022,133200,3481664100,2500,2505,2505,2490,17746
20241022,133100,3437368070,2505,2505,2510,2500,311
20241022,133000,3436589015,2500,2510,2510,2500,2958
20241022,132900,3429178730,2510,2510,2510,2505,1226
20241022,132800,3426101480,2515,2515,2515,2515,1684
20241022,132700,3421866220,2515,2500,2515,2500,3999
20241022,132600,3411847225,2505,2505,2505,2500,3714
20241022,132500,3402549470,2500,2500,2515,2495,6954
20241022,132400,3385154495,2515,2525,2525,2495,27813
20241022,132300,3315319295,2530,2525,2530,2520,23007
20241022,132200,3257280550,2525,2530,2555,2520,45626
20241022,132100,3141641315,2540,2530,2540,2525,16884
20241022,132000,3098918915,2530,2530,2575,2515,55179
20241022,131900,2958515020,2530,2520,2560,2520,61892
20241022,131800,2801205275,2525,2495,2525,2485,34281
20241022,131700,2714913295,2490,2485,2490,2485,1195
20241022,131600,2711937795,2485,2485,2485,2485,0
20241022,131500,2711937795,2485,2485,2485,2480,1400
20241022,131400,2708460295,2485,2490,2490,2485,3050
20241022,131300,2700880795,2485,2485,2485,2485,900
20241022,131200,2698644295,2490,2490,2490,2490,49
20241022,131100,2698522285,2490,2490,2490,2490,480
20241022,131000,2697327085,2490,2495,2495,2490,721
20241022,130900,2695531290,2495,2495,2500,2495,912
20241022,130800,2693255350,2490,2490,2490,2490,1106
20241022,130700,2690501410,2490,2490,2490,2490,1000
20241022,130600,2688011410,2485,2490,2490,2485,545
20241022,130500,2686654870,2490,2490,2490,2490,1
20241022,130400,2686652380,2485,2485,2485,2485,79
20241022,130300,2686456065,2485,2485,2485,2485,80
20241022,130200,2686257265,2485,2485,2490,2485,627
20241022,130100,2684698605,2485,2485,2485,2485,301
20241022,130000,2683950620,2480,2480,2480,2480,643
20241022,125900,2682355980,2485,2485,2485,2485,512
20241022,125800,2681083660,2485,2485,2485,2485,746
20241022,125700,2679229850,2485,2485,2485,2485,17
20241022,125600,2679187605,2480,2490,2490,2480,5739
20241022,125500,2664944695,2490,2495,2495,2490,2017
20241022,125400,2659921365,2495,2495,2495,2495,308
20241022,125300,2659152905,2495,2495,2495,2495,507
20241022,125200,2657887940,2495,2495,2495,2495,142
20241022,125100,2657533650,2495,2495,2495,2495,272
20241022,125000,2656855010,2490,2495,2495,2490,136
20241022,124900,2656516365,2495,2495,2495,2495,3
20241022,124800,2656508880,2500,2495,2500,2490,2009
20241022,124700,2651504230,2500,2505,2505,2495,2029
20241022,124600,2646439650,2505,2505,2505,2505,396
20241022,124500,2645447670,2505,2495,2505,2495,1662
20241022,124400,2641294775,2495,2495,2500,2495,335
20241022,124300,2640457875,2495,2495,2495,2495,325
20241022,124200,2639647000,2500,2505,2510,2500,2716
20241022,124100,2632850725,2510,2505,2510,2505,1962
20241022,124000,2627933415,2505,2510,2510,2505,39
20241022,123900,2627835715,2510,2515,2520,2510,3286
20241022,123800,2619579305,2510,2515,2515,2510,138
20241022,123700,2619232325,2515,2510,2515,2510,260
20241022,123600,2618579425,2510,2510,2510,2510,978
20241022,123500,2616124645,2515,2505,2515,2505,1640
20241022,123400,2612004535,2500,2515,2515,2500,459
20241022,123300,2610851915,2515,2515,2520,2515,4413
20241022,123200,2599752230,2515,2520,2520,2500,2546
20241022,123100,2593345560,2525,2505,2525,2505,31127
20241022,123000,2515013740,2505,2500,2505,2500,1959
20241022,122900,2510110115,2505,2510,2510,2500,10538
20241022,122800,2483748705,2510,2510,2510,2510,1933
20241022,122700,2478896875,2515,2510,2515,2505,512
20241022,122600,2477612885,2510,2510,2510,2510,10
20241022,122500,2477587785,2515,2510,2515,2510,5070
20241022,122400,2464840035,2510,2515,2515,2500,9039
20241022,122300,2442233245,2515,2520,2520,2510,7710
20241022,122200,2422866370,2520,2515,2520,2515,472
20241022,122100,2421676940,2520,2520,2520,2515,543
20241022,122000,2420308675,2525,2515,2525,2515,9084
20241022,121900,2397398085,2515,2520,2520,2515,2112
20241022,121800,2392086400,2520,2520,2520,2520,1006
20241022,121700,2389551280,2515,2515,2520,2515,1963
20241022,121600,2384614315,2515,2515,2520,2515,4514
20241022,121500,2373261295,2515,2510,2520,2510,5845
20241022,121400,2358577615,2510,2510,2510,2505,1300
20241022,121300,2355317255,2510,2510,2515,2510,2550
20241022,121200,2348916745,2510,2520,2520,2510,1882
20241022,121100,2344183520,2520,2505,2520,2505,4779
20241022,121000,2332176355,2505,2510,2510,2505,2800
20241022,120900,2325155095,2515,2500,2515,2500,9580
20241022,120800,2301123800,2500,2500,2500,2500,206
20241022,120700,2300608800,2500,2500,2500,2500,0
20241022,120600,2300608800,2500,2495,2500,2495,4718
20241022,120500,2288821635,2495,2495,2495,2490,10241
20241022,120400,2263316455,2495,2495,2495,2495,3536
20241022,120300,2254494135,2495,2500,2500,2495,2047
20241022,120200,2249376680,2500,2500,2500,2495,202
20241022,120100,2248872180,2500,2495,2500,2495,1418
20241022,120000,2245327760,2500,2495,2500,2490,2370
20241022,115900,2239416530,2495,2495,2495,2495,1
20241022,115800,2239414035,2495,2495,2495,2490,717
20241022,115700,2237625145,2500,2490,2500,2490,5899
20241022,115600,2222919185,2490,2495,2495,2490,3090
20241022,115500,2215209905,2495,2495,2495,2490,217
20241022,115400,2214668520,2495,2490,2495,2490,2326
20241022,115300,2208876500,2490,2485,2490,2485,2449
20241022,115200,2202778535,2490,2485,2490,2485,3074
20241022,115100,2195124530,2485,2485,2485,2485,201
20241022,115000,2194625045,2485,2480,2490,2480,1172
20241022,114900,2191713100,2485,2485,2485,2485,1450
20241022,114800,2188109850,2490,2485,2490,2485,2456
20241022,114700,2182002745,2485,2480,2485,2480,1673
20241022,114600,2177853280,2480,2480,2480,2480,20
20241022,114500,2177803680,2470,2475,2475,2470,752
20241022,114400,2175942600,2475,2475,2475,2475,1146
20241022,114300,2173106250,2480,2480,2480,2480,0
20241022,114200,2173106250,2480,2480,2480,2480,715
20241022,114100,2171333050,2480,2480,2480,2480,1500
20241022,114000,2167613050,2480,2475,2480,2475,103
20241022,113900,2167358115,2475,2480,2480,2475,960
20241022,113800,2164979815,2475,2475,2475,2470,275
20241022,113700,2164299210,2470,2465,2470,2465,93
20241022,113600,2164069505,2470,2470,2470,2470,430
20241022,113500,2163007405,2470,2470,2470,2470,1173
20241022,113400,2160110095,2465,2465,2465,2465,210
20241022,113300,2159592445,2470,2465,2470,2465,165
20241022,113200,2159185210,2465,2470,2470,2465,83
20241022,113100,2158980590,2470,2465,2470,2465,823
20241022,113000,2156951795,2470,2470,2470,2470,213
20241022,112900,2156425685,2470,2465,2470,2465,530
20241022,112800,2155117635,2470,2465,2470,2465,866
20241022,112700,2152982180,2470,2470,2470,2470,80
20241022,112600,2152784580,2470,2460,2470,2460,2638
20241022,112500,2146295035,2465,2470,2470,2465,2880
20241022,112400,2139193280,2470,2470,2470,2465,110
20241022,112300,2138922115,2465,2465,2465,2465,377
20241022,112200,2137992810,2465,2460,2465,2460,223
20241022,112100,2137443120,2465,2465,2465,2465,121
20241022,112000,2137144855,2465,2460,2465,2460,6772
20241022,111900,2120485625,2465,2465,2465,2465,1000
20241022,111800,2118020625,2465,2465,2465,2465,700
20241022,111700,2116295125,2465,2460,2465,2460,407
20241022,111600,2115291875,2465,2465,2465,2465,74
20241022,111500,2115109465,2465,2465,2465,2465,5
20241022,111400,2115097140,2460,2460,2460,2460,700
20241022,111300,2113375140,2465,2465,2465,2460,1105
20241022,111200,2110653820,2465,2465,2465,2465,101
20241022,111100,2110404855,2465,2465,2465,2465,50
20241022,111000,2110281605,2465,2460,2465,2460,711
20241022,110900,2108532490,2460,2460,2465,2460,8741
20241022,110800,2087028615,2460,2460,2460,2460,1
20241022,110700,2087026155,2460,2460,2465,2460,2463
20241022,110600,2080966895,2460,2450,2460,2450,10089
20241022,110500,2056148845,2450,2450,2450,2450,845
20241022,110400,2054078595,2455,2460,2460,2455,743
20241022,110300,2052252460,2455,2460,2460,2455,5443
20241022,110200,2038866885,2460,2450,2460,2450,3917
20241022,110100,2029243710,2450,2450,2450,2450,481
20241022,110000,2028065260,2450,2445,2450,2445,155
20241022,105900,2027685785,2445,2450,2450,2445,411
20241022,105800,2026678840,2450,2450,2450,2440,1514
20241022,105700,2022977865,2450,2450,2450,2450,27
20241022,105600,2022911715,2450,2450,2450,2445,13209
20241022,105500,1990609765,2450,2455,2455,2450,1103
20241022,105400,1987906160,2455,2455,2455,2450,145
20241022,105300,1987550685,2455,2455,2455,2455,100
20241022,105200,1987305185,2450,2450,2450,2450,940
20241022,105100,1985002185,2450,2450,2450,2450,0
20241022,105000,1985002185,2450,2450,2450,2450,509
20241022,104900,1983755135,2445,2450,2450,2445,476
20241022,104800,1982589110,2460,2460,2460,2460,0
20241022,104700,1982589110,2460,2445,2460,2445,1006
20241022,104600,1980116355,2445,2450,2450,2445,208
20241022,104500,1979606760,2450,2450,2450,2450,30
20241022,104400,1979533260,2455,2450,2455,2450,1608
20241022,104300,1975593620,2440,2440,2440,2440,5154
20241022,104200,1963017860,2440,2445,2455,2440,1935
20241022,104100,1958286425,2445,2450,2450,2440,14752
20241022,104000,1922263390,2450,2450,2455,2445,6307
20241022,103900,1906834270,2450,2455,2455,2450,3000
20241022,103800,1899478320,2460,2450,2460,2445,9901
20241022,103700,1875192375,2455,2450,2455,2450,1320
20241022,103600,1871955875,2450,2455,2455,2450,1497
20241022,103500,1868287705,2455,2455,2455,2455,6234
20241022,103400,1852983235,2460,2460,2460,2460,1273
20241022,103300,1849851655,2455,2455,2460,2455,6863
20241022,103200,1833002950,2450,2455,2455,2450,6
20241022,103100,1832988245,2455,2455,2455,2455,4314
20241022,103000,1822397375,2455,2450,2455,2445,3776
20241022,102900,1813138585,2445,2445,2450,2445,79
20241022,102800,1812945330,2445,2450,2450,2445,1702
20241022,102700,1808782930,2450,2450,2450,2450,423
20241022,102600,1807746580,2450,2450,2450,2450,1205
20241022,102500,1804794330,2455,2445,2455,2445,5364
20241022,102400,1791653220,2450,2440,2450,2440,7926
20241022,102300,1772277675,2435,2440,2445,2435,13836
20241022,102200,1738482270,2430,2435,2440,2430,1264
20241022,102100,1735409365,2430,2430,2430,2430,50
20241022,102000,1735287865,2425,2430,2440,2420,28842
20241022,101900,1665266135,2430,2430,2430,2420,13366
20241022,101800,1632877620,2425,2430,2430,2425,4632
20241022,101700,1621633360,2435,2435,2435,2435,1300
20241022,101600,1618467860,2435,2435,2435,2425,1331
20241022,101500,1615227775,2435,2430,2435,2425,1386
20241022,101400,1611858835,2430,2425,2435,2425,1988
20241022,101300,1607026325,2425,2450,2450,2420,44575
20241022,101200,1498844550,2450,2460,2460,2450,3124
20241022,101100,1491167930,2460,2470,2470,2460,3176
20241022,101000,1483343950,2465,2470,2470,2465,680
20241022,100900,1481667250,2465,2470,2470,2465,460
20241022,100800,1480533220,2465,2465,2470,2465,13150
20241022,100700,1448114865,2460,2460,2465,2460,1347
20241022,100600,1444801240,2460,2450,2460,2450,820
20241022,100500,1442789790,2460,2450,2460,2445,1868
20241022,100400,1438212405,2450,2450,2455,2450,4746
20241022,100300,1426578920,2450,2450,2450,2445,1416
20241022,100200,1423110400,2445,2450,2450,2440,816
20241022,100100,1421112100,2440,2440,2440,2440,7588
20241022,100000,1402597380,2435,2440,2455,2435,12760
20241022,095900,1371375810,2440,2440,2455,2420,44399
20241022,095800,1263500755,2440,2450,2450,2440,18995
20241022,095700,1217050555,2450,2455,2460,2450,2969
20241022,095600,1209768570,2460,2460,2460,2455,8172
20241022,095500,1189703310,2460,2465,2465,2460,11570
20241022,095400,1161216760,2465,2470,2470,2465,6659
20241022,095300,1144802165,2465,2465,2470,2465,4771
20241022,095200,1133040585,2465,2475,2475,2465,3795
20241022,095100,1123669420,2475,2465,2475,2460,5796
20241022,095000,1109384830,2470,2475,2475,2460,24150
20241022,094900,1049802110,2485,2470,2485,2470,1639
20241022,094800,1045751835,2470,2480,2480,2470,13748
20241022,094700,1011709240,2480,2485,2490,2480,1922
20241022,094600,1006933680,2485,2485,2485,2480,15010
20241022,094500,969697635,2480,2485,2485,2480,1825
20241022,094400,965165830,2490,2490,2495,2490,1315
20241022,094300,961891475,2490,2485,2490,2485,901
20241022,094200,959650485,2485,2480,2485,2480,5811
20241022,094100,945239200,2480,2490,2490,2480,14131
20241022,094000,910159225,2490,2490,2500,2490,2312
20241022,093900,904402335,2495,2495,2500,2495,5534
20241022,093800,890594960,2495,2495,2500,2495,323
20241022,093700,889788505,2495,2500,2505,2495,1355
20241022,093600,886400920,2500,2510,2510,2500,1024
20241022,093500,883836075,2505,2510,2510,2505,2517
20241022,093400,877530940,2510,2505,2510,2505,6374
20241022,093300,861552530,2505,2510,2510,2505,1753
20241022,093200,857155605,2510,2520,2520,2510,7854
20241022,093100,837412290,2520,2520,2525,2515,5564
20241022,093000,823388010,2520,2530,2530,2520,3792
20241022,092900,813825215,2530,2530,2535,2525,4674
20241022,092800,802007445,2530,2520,2530,2520,4220
20241022,092700,791336190,2525,2510,2525,2510,21021
20241022,092600,738364265,2510,2510,2515,2510,3453
20241022,092500,729690215,2510,2515,2520,2510,3459
20241022,092400,720991885,2520,2520,2525,2510,5018
20241022,092300,708356425,2520,2500,2525,2500,11490
20241022,092200,679443825,2505,2500,2510,2500,6680
20241022,092100,662711295,2500,2490,2500,2485,5867
20241022,092000,648087510,2485,2470,2485,2465,3486
20241022,091900,639452835,2465,2480,2480,2465,5197
20241022,091800,626622155,2485,2470,2485,2465,4531
20241022,091700,615434935,2470,2465,2470,2460,4040
20241022,091600,605476870,2460,2470,2470,2460,8954
20241022,091500,583394700,2470,2480,2480,2470,20237
20241022,091400,533327555,2485,2485,2485,2480,615
20241022,091300,531801785,2480,2480,2485,2480,4393
20241022,091200,520907110,2480,2485,2490,2480,2008
20241022,091100,515919245,2480,2480,2485,2475,6432
20241022,091000,499967345,2480,2485,2485,2480,2637
20241022,090900,493427035,2485,2480,2485,2475,6457
20241022,090800,477422520,2480,2485,2485,2475,7328
20241022,090700,459258665,2490,2485,2495,2480,26287
20241022,090600,394050950,2485,2485,2505,2485,11476
20241022,090500,365495195,2485,2505,2510,2485,25052
20241022,090400,303026595,2505,2500,2505,2500,4017
20241022,090300,292978950,2495,2515,2515,2495,13306
20241022,090200,259725835,2515,2495,2515,2495,5384
20241022,090100,246271030,2500,2505,2510,2495,27677
20241022,090000,177057675,2510,2505,2520,2505,65066