KissMeData/019490/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,190900,2875684735,4225,4225,4225,4225,27691
20241008,190800,2875684735,4225,4225,4225,4225,0
20241008,190700,2875684735,4225,4225,4225,4225,0
20241008,190600,2875684735,4225,4225,4225,4225,0
20241008,190500,2875684735,4225,4225,4225,4225,0
20241008,190400,2875684735,4225,4225,4225,4225,0
20241008,190300,2875684735,4225,4225,4225,4225,0
20241008,190200,2875684735,4225,4225,4225,4225,0
20241008,190100,2875684735,4225,4225,4225,4225,0
20241008,190000,2875684735,4225,4225,4225,4225,0
20241008,185900,2875684735,4225,4225,4225,4225,0
20241008,185800,2875684735,4225,4225,4225,4225,0
20241008,185700,2875684735,4225,4225,4225,4225,0
20241008,185600,2875684735,4225,4225,4225,4225,0
20241008,185500,2875684735,4225,4225,4225,4225,0
20241008,185400,2875684735,4225,4225,4225,4225,0
20241008,185300,2875684735,4225,4225,4225,4225,0
20241008,185200,2875684735,4225,4225,4225,4225,0
20241008,185100,2875684735,4225,4225,4225,4225,0
20241008,185000,2875684735,4225,4225,4225,4225,0
20241008,184900,2875684735,4225,4225,4225,4225,0
20241008,184800,2875684735,4225,4225,4225,4225,0
20241008,184700,2875684735,4225,4225,4225,4225,0
20241008,184600,2875684735,4225,4225,4225,4225,0
20241008,184500,2875684735,4225,4225,4225,4225,0
20241008,184400,2875684735,4225,4225,4225,4225,0
20241008,184300,2875684735,4225,4225,4225,4225,0
20241008,184200,2875684735,4225,4225,4225,4225,0
20241008,184100,2875684735,4225,4225,4225,4225,0
20241008,184000,2875684735,4225,4225,4225,4225,0
20241008,183900,2875684735,4225,4225,4225,4225,27691
20241008,183800,2875684735,4225,4225,4225,4225,0
20241008,183700,2875684735,4225,4225,4225,4225,0
20241008,183600,2875684735,4225,4225,4225,4225,0
20241008,183500,2875684735,4225,4225,4225,4225,0
20241008,183400,2875684735,4225,4225,4225,4225,0
20241008,183300,2875684735,4225,4225,4225,4225,0
20241008,183200,2875684735,4225,4225,4225,4225,0
20241008,183100,2875684735,4225,4225,4225,4225,0
20241008,183000,2875684735,4225,4225,4225,4225,0
20241008,182900,2875684735,4225,4225,4225,4225,0
20241008,182800,2875684735,4225,4225,4225,4225,0
20241008,182700,2875684735,4225,4225,4225,4225,0
20241008,182600,2875684735,4225,4225,4225,4225,0
20241008,182500,2875684735,4225,4225,4225,4225,0
20241008,182400,2875684735,4225,4225,4225,4225,0
20241008,182300,2875684735,4225,4225,4225,4225,0
20241008,182200,2875684735,4225,4225,4225,4225,0
20241008,182100,2875684735,4225,4225,4225,4225,0
20241008,182000,2875684735,4225,4225,4225,4225,0
20241008,181900,2875684735,4225,4225,4225,4225,0
20241008,181800,2875684735,4225,4225,4225,4225,0
20241008,181700,2875684735,4225,4225,4225,4225,0
20241008,181600,2875684735,4225,4225,4225,4225,0
20241008,181500,2875684735,4225,4225,4225,4225,0
20241008,181400,2875684735,4225,4225,4225,4225,0
20241008,181300,2875684735,4225,4225,4225,4225,0
20241008,181200,2875684735,4225,4225,4225,4225,0
20241008,181100,2875684735,4225,4225,4225,4225,0
20241008,181000,2875684735,4225,4225,4225,4225,0
20241008,180900,2875684735,4225,4225,4225,4225,27691
20241008,180800,2875684735,4225,4225,4225,4225,0
20241008,180700,2875684735,4225,4225,4225,4225,0
20241008,180600,2875684735,4225,4225,4225,4225,0
20241008,180500,2875684735,4225,4225,4225,4225,0
20241008,180400,2875684735,4225,4225,4225,4225,0
20241008,180300,2875684735,4225,4225,4225,4225,0
20241008,180200,2875684735,4225,4225,4225,4225,0
20241008,180100,2875684735,4225,4225,4225,4225,0
20241008,180000,2875684735,4225,4225,4225,4225,0
20241008,175900,2875684735,4225,4225,4225,4225,0
20241008,175800,2875684735,4225,4225,4225,4225,0
20241008,175700,2875684735,4225,4225,4225,4225,0
20241008,175600,2875684735,4225,4225,4225,4225,0
20241008,175500,2875684735,4225,4225,4225,4225,0
20241008,175400,2875684735,4225,4225,4225,4225,0
20241008,175300,2875684735,4225,4225,4225,4225,0
20241008,175200,2875684735,4225,4225,4225,4225,0
20241008,175100,2875684735,4225,4225,4225,4225,0
20241008,175000,2875684735,4225,4225,4225,4225,0
20241008,174900,2875684735,4225,4225,4225,4225,0
20241008,174800,2875684735,4225,4225,4225,4225,0
20241008,174700,2875684735,4225,4225,4225,4225,0
20241008,174600,2875684735,4225,4225,4225,4225,0
20241008,174500,2875684735,4225,4225,4225,4225,0
20241008,174400,2875684735,4225,4225,4225,4225,0
20241008,174300,2875684735,4225,4225,4225,4225,0
20241008,174200,2875684735,4225,4225,4225,4225,0
20241008,174100,2875684735,4225,4225,4225,4225,0
20241008,174000,2875684735,4225,4225,4225,4225,0
20241008,173900,2875684735,4225,4225,4225,4225,27691
20241008,173800,2875684735,4225,4225,4225,4225,0
20241008,173700,2875684735,4225,4225,4225,4225,0
20241008,173600,2875684735,4225,4225,4225,4225,0
20241008,173500,2875684735,4225,4225,4225,4225,0
20241008,173400,2875684735,4225,4225,4225,4225,0
20241008,173300,2875684735,4225,4225,4225,4225,0
20241008,173200,2875684735,4225,4225,4225,4225,0
20241008,173100,2875684735,4225,4225,4225,4225,0
20241008,173000,2875684735,4225,4225,4225,4225,0
20241008,172900,2875684735,4225,4225,4225,4225,0
20241008,172800,2875684735,4225,4225,4225,4225,0
20241008,172700,2875684735,4225,4225,4225,4225,0
20241008,172600,2875684735,4225,4225,4225,4225,0
20241008,172500,2875684735,4225,4225,4225,4225,0
20241008,172400,2875684735,4225,4225,4225,4225,0
20241008,172300,2875684735,4225,4225,4225,4225,0
20241008,172200,2875684735,4225,4225,4225,4225,0
20241008,172100,2875684735,4225,4225,4225,4225,0
20241008,172000,2875684735,4225,4225,4225,4225,0
20241008,171900,2875684735,4225,4225,4225,4225,0
20241008,171800,2875684735,4225,4225,4225,4225,0
20241008,171700,2875684735,4225,4225,4225,4225,0
20241008,171600,2875684735,4225,4225,4225,4225,0
20241008,171500,2875684735,4225,4225,4225,4225,0
20241008,171400,2875684735,4225,4225,4225,4225,0
20241008,171300,2875684735,4225,4225,4225,4225,0
20241008,171200,2875684735,4225,4225,4225,4225,0
20241008,171100,2875684735,4225,4225,4225,4225,0
20241008,171000,2875684735,4225,4225,4225,4225,0
20241008,170900,2875684735,4225,4225,4225,4225,27691
20241008,170800,2875684735,4225,4225,4225,4225,0
20241008,170700,2875684735,4225,4225,4225,4225,0
20241008,170600,2875684735,4225,4225,4225,4225,0
20241008,170500,2875684735,4225,4225,4225,4225,0
20241008,170400,2875684735,4225,4225,4225,4225,0
20241008,170300,2875684735,4225,4225,4225,4225,0
20241008,170200,2875684735,4225,4225,4225,4225,0
20241008,170100,2875684735,4225,4225,4225,4225,0
20241008,170000,2875684735,4225,4225,4225,4225,0
20241008,165900,2875684735,4225,4225,4225,4225,0
20241008,165800,2875684735,4225,4225,4225,4225,0
20241008,165700,2875684735,4225,4225,4225,4225,0
20241008,165600,2875684735,4225,4225,4225,4225,0
20241008,165500,2875684735,4225,4225,4225,4225,0
20241008,165400,2875684735,4225,4225,4225,4225,0
20241008,165300,2875684735,4225,4225,4225,4225,0
20241008,165200,2875684735,4225,4225,4225,4225,0
20241008,165100,2875684735,4225,4225,4225,4225,0
20241008,165000,2875684735,4225,4225,4225,4225,0
20241008,164900,2875684735,4225,4225,4225,4225,0
20241008,164800,2875684735,4225,4225,4225,4225,0
20241008,164700,2875684735,4225,4225,4225,4225,0
20241008,164600,2875684735,4225,4225,4225,4225,0
20241008,164500,2875684735,4225,4225,4225,4225,0
20241008,164400,2875684735,4225,4225,4225,4225,0
20241008,164300,2875684735,4225,4225,4225,4225,0
20241008,164200,2875684735,4225,4225,4225,4225,0
20241008,164100,2875684735,4225,4225,4225,4225,0
20241008,164000,2875684735,4225,4225,4225,4225,0
20241008,163900,2875684735,4225,4225,4225,4225,27691
20241008,163800,2875684735,4225,4225,4225,4225,0
20241008,163700,2875684735,4225,4225,4225,4225,0
20241008,163600,2875684735,4225,4225,4225,4225,0
20241008,163500,2875684735,4225,4225,4225,4225,0
20241008,163400,2875684735,4225,4225,4225,4225,0
20241008,163300,2875684735,4225,4225,4225,4225,0
20241008,163200,2875684735,4225,4225,4225,4225,0
20241008,163100,2875684735,4225,4225,4225,4225,0
20241008,163000,2875684735,4225,4225,4225,4225,0
20241008,162900,2875684735,4225,4225,4225,4225,0
20241008,162800,2875684735,4225,4225,4225,4225,0
20241008,162700,2875684735,4225,4225,4225,4225,0
20241008,162600,2875684735,4225,4225,4225,4225,0
20241008,162500,2875684735,4225,4225,4225,4225,0
20241008,162400,2875684735,4225,4225,4225,4225,0
20241008,162300,2875684735,4225,4225,4225,4225,0
20241008,162200,2875684735,4225,4225,4225,4225,0
20241008,162100,2875684735,4225,4225,4225,4225,0
20241008,162000,2875684735,4225,4225,4225,4225,0
20241008,161900,2875684735,4225,4225,4225,4225,0
20241008,161800,2875684735,4225,4225,4225,4225,0
20241008,161700,2875684735,4225,4225,4225,4225,0
20241008,161600,2875684735,4225,4225,4225,4225,0
20241008,161500,2875684735,4225,4225,4225,4225,0
20241008,161400,2875684735,4225,4225,4225,4225,0
20241008,161300,2875684735,4225,4225,4225,4225,0
20241008,161200,2875684735,4225,4225,4225,4225,0
20241008,161100,2875684735,4225,4225,4225,4225,0
20241008,161000,2875684735,4225,4225,4225,4225,0
20241008,160900,2875684735,4225,4225,4225,4225,27691
20241008,160800,2875684735,4225,4225,4225,4225,0
20241008,160700,2875684735,4225,4225,4225,4225,0
20241008,160600,2875684735,4225,4225,4225,4225,0
20241008,160500,2875684735,4225,4225,4225,4225,0
20241008,160400,2875684735,4225,4225,4225,4225,0
20241008,160300,2875684735,4225,4225,4225,4225,0
20241008,160200,2875684735,4225,4225,4225,4225,0
20241008,160100,2875684735,4225,4225,4225,4225,0
20241008,160000,2875684735,4225,4225,4225,4225,0
20241008,155900,2875684735,4225,4225,4225,4225,0
20241008,155800,2875684735,4225,4225,4225,4225,0
20241008,155700,2875684735,4225,4225,4225,4225,0
20241008,155600,2875684735,4225,4225,4225,4225,0
20241008,155500,2875684735,4225,4225,4225,4225,0
20241008,155400,2875684735,4225,4225,4225,4225,0
20241008,155300,2875684735,4225,4225,4225,4225,0
20241008,155200,2875684735,4225,4225,4225,4225,0
20241008,155100,2875684735,4225,4225,4225,4225,0
20241008,155000,2875684735,4225,4225,4225,4225,0
20241008,154900,2875684735,4225,4225,4225,4225,0
20241008,154800,2875684735,4225,4225,4225,4225,0
20241008,154700,2875684735,4225,4225,4225,4225,0
20241008,154600,2875684735,4225,4225,4225,4225,0
20241008,154500,2875684735,4225,4225,4225,4225,0
20241008,154400,2875684735,4225,4225,4225,4225,0
20241008,154300,2875684735,4225,4225,4225,4225,0
20241008,154200,2875684735,4225,4225,4225,4225,0
20241008,154100,2875684735,4225,4225,4225,4225,0
20241008,154000,2875684735,4225,4225,4225,4225,0
20241008,153900,2875684735,4225,4225,4225,4225,27691
20241008,153800,2875684735,4225,4225,4225,4225,0
20241008,153700,2875684735,4225,4225,4225,4225,0
20241008,153600,2875684735,4225,4225,4225,4225,0
20241008,153500,2875684735,4225,4225,4225,4225,0
20241008,153400,2875684735,4225,4225,4225,4225,0
20241008,153300,2875684735,4225,4225,4225,4225,0
20241008,153200,2875684735,4225,4225,4225,4225,0
20241008,153100,2875684735,4225,4225,4225,4225,0
20241008,153000,2875684735,4225,4225,4225,4225,27691
20241008,152900,2758690260,4225,4225,4225,4225,0
20241008,152800,2758690260,4225,4225,4225,4225,0
20241008,152700,2758690260,4225,4225,4225,4225,0
20241008,152600,2758690260,4225,4225,4225,4225,0
20241008,152500,2758690260,4225,4225,4225,4225,0
20241008,152400,2758690260,4225,4225,4225,4225,0
20241008,152300,2758690260,4225,4225,4225,4225,0
20241008,152200,2758690260,4225,4225,4225,4225,0
20241008,152100,2758690260,4225,4225,4225,4225,0
20241008,152000,2758690260,4225,4225,4225,4225,0
20241008,151900,2758690260,4225,4210,4225,4195,10368
20241008,151800,2715013350,4210,4175,4220,4175,17209
20241008,151700,2642700680,4180,4155,4180,4155,4936
20241008,151600,2622142675,4155,4160,4160,4150,497
20241008,151500,2620077535,4160,4140,4160,4140,1300
20241008,151400,2614683945,4130,4130,4130,4125,349
20241008,151300,2613242980,4130,4130,4130,4130,312
20241008,151200,2611954420,4130,4135,4140,4130,883
20241008,151100,2608307100,4140,4140,4140,4140,0
20241008,151000,2608307100,4140,4140,4140,4140,100
20241008,150900,2607893100,4140,4145,4145,4115,3228
20241008,150800,2594548755,4145,4150,4150,4130,1582
20241008,150700,2587991000,4150,4155,4155,4150,304
20241008,150600,2586728380,4160,4165,4170,4160,427
20241008,150500,2584949950,4170,4155,4170,4155,1756
20241008,150400,2577638760,4155,4155,4155,4150,1998
20241008,150300,2569337370,4145,4145,4145,4145,642
20241008,150200,2566676280,4155,4155,4160,4155,2059
20241008,150100,2558113535,4145,4145,4145,4145,500
20241008,150000,2556041035,4135,4130,4135,4130,530
20241008,145900,2553849635,4120,4120,4120,4120,30
20241008,145800,2553726035,4115,4120,4120,4115,1608
20241008,145700,2547106655,4120,4115,4120,4115,102
20241008,145600,2546686755,4115,4115,4115,4115,22
20241008,145500,2546596225,4115,4130,4130,4115,3692
20241008,145400,2531396455,4130,4135,4135,4130,1195
20241008,145300,2526457230,4140,4145,4145,4140,23
20241008,145200,2526362000,4145,4145,4145,4145,64
20241008,145100,2526096720,4145,4150,4150,4145,432
20241008,145000,2524303940,4150,4155,4155,4150,24
20241008,144900,2524204320,4150,4155,4170,4150,1996
20241008,144800,2515902690,4155,4150,4165,4150,273
20241008,144700,2514767565,4150,4150,4150,4150,631
20241008,144600,2512148915,4145,4150,4150,4145,1443
20241008,144500,2506161125,4150,4150,4150,4150,0
20241008,144400,2506161125,4150,4160,4160,4150,243
20241008,144300,2505151720,4165,4155,4165,4155,420
20241008,144200,2503404510,4155,4155,4155,4150,370
20241008,144100,2501867190,4155,4155,4155,4155,191
20241008,144000,2501073585,4145,4145,4145,4145,81
20241008,143900,2500737840,4115,4145,4145,4115,990
20241008,143800,2496642935,4140,4120,4145,4115,592
20241008,143700,2494201355,4115,4120,4120,4115,50
20241008,143600,2493995415,4115,4110,4115,4105,1583
20241008,143500,2487488920,4115,4135,4135,4115,2207
20241008,143400,2478385680,4135,4120,4135,4115,1422
20241008,143300,2472533555,4120,4120,4120,4120,100
20241008,143200,2472121555,4135,4135,4140,4120,1828
20241008,143100,2464582310,4135,4135,4135,4135,3
20241008,143000,2464569905,4135,4135,4135,4135,100
20241008,142900,2464156405,4135,4145,4145,4135,1208
20241008,142800,2459155500,4140,4140,4140,4140,1577
20241008,142700,2452626720,4140,4145,4145,4140,218
20241008,142600,2451723585,4175,4175,4175,4175,1
20241008,142500,2451719410,4145,4155,4175,4145,555
20241008,142400,2449417720,4150,4150,4150,4150,13
20241008,142300,2449363770,4150,4155,4155,4150,308
20241008,142200,2448085505,4150,4175,4175,4150,9704
20241008,142100,2407803900,4175,4190,4190,4175,113
20241008,142000,2407331440,4190,4190,4190,4190,2
20241008,141900,2407323060,4185,4185,4185,4185,410
20241008,141800,2405607210,4185,4190,4190,4185,74
20241008,141700,2405297515,4190,4180,4190,4175,503
20241008,141600,2403197320,4175,4170,4190,4170,3737
20241008,141500,2387602950,4170,4170,4170,4170,0
20241008,141400,2387602950,4170,4165,4170,4165,1401
20241008,141300,2381761220,4165,4165,4165,4165,195
20241008,141200,2380949045,4170,4165,4170,4165,309
20241008,141100,2379662015,4170,4170,4170,4170,0
20241008,141000,2379662015,4170,4175,4175,4170,2380
20241008,140900,2369736915,4175,4170,4175,4170,528
20241008,140800,2367535105,4140,4140,4140,4140,110
20241008,140700,2367079705,4140,4160,4160,4140,2444
20241008,140600,2356932915,4170,4170,4170,4170,602
20241008,140500,2354422575,4175,4155,4175,4155,1299
20241008,140400,2349015230,4155,4180,4180,4155,1106
20241008,140300,2344411770,4180,4190,4220,4180,1154
20241008,140200,2339564145,4220,4200,4225,4200,1636
20241008,140100,2332672635,4185,4205,4230,4175,8840
20241008,140000,2295501265,4205,4125,4230,4125,18747
20241008,135900,2216834690,4120,4120,4120,4120,1820
20241008,135800,2209336290,4110,4110,4110,4110,502
20241008,135700,2207273070,4120,4110,4120,4110,599
20241008,135600,2204811080,4110,4110,4110,4110,0
20241008,135500,2204811080,4110,4110,4110,4110,0
20241008,135400,2204811080,4110,4110,4110,4110,474
20241008,135300,2202862940,4110,4115,4115,4110,1000
20241008,135200,2198752890,4110,4110,4110,4110,466
20241008,135100,2196837630,4125,4120,4125,4120,24
20241008,135000,2196738695,4110,4110,4110,4110,500
20241008,134900,2194683695,4110,4110,4110,4110,0
20241008,134800,2194683695,4110,4115,4115,4110,300
20241008,134700,2193450125,4115,4115,4115,4115,101
20241008,134600,2193034510,4120,4115,4120,4115,372
20241008,134500,2191503270,4110,4105,4110,4105,2676
20241008,134400,2180512290,4100,4105,4105,4100,974
20241008,134300,2176514270,4105,4105,4105,4105,1
20241008,134200,2176510165,4100,4100,4105,4100,279
20241008,134100,2175366015,4100,4105,4105,4100,5157
20241008,134000,2154209900,4105,4110,4110,4105,963
20241008,133900,2150256090,4110,4110,4110,4110,562
20241008,133800,2147946270,4110,4105,4110,4105,840
20241008,133700,2144497320,4105,4110,4110,4105,653
20241008,133600,2141815010,4110,4110,4110,4110,0
20241008,133500,2141815010,4110,4110,4110,4110,130
20241008,133400,2141280710,4110,4110,4110,4110,59
20241008,133300,2141038220,4105,4110,4110,4105,17
20241008,133200,2140968355,4100,4100,4100,4100,0
20241008,133100,2140968355,4100,4100,4110,4100,680
20241008,133000,2138180305,4100,4105,4105,4100,471
20241008,132900,2136249190,4105,4105,4105,4105,457
20241008,132800,2134373205,4105,4105,4105,4105,143
20241008,132700,2133786190,4105,4110,4110,4100,401
20241008,132600,2132139590,4100,4105,4105,4100,739
20241008,132500,2129109615,4105,4100,4105,4100,1315
20241008,132400,2123716190,4105,4105,4105,4105,338
20241008,132300,2122328700,4105,4105,4105,4105,1082
20241008,132200,2117887090,4115,4115,4115,4115,0
20241008,132100,2117887090,4115,4110,4115,4110,4
20241008,132000,2117870635,4105,4105,4105,4105,1345
20241008,131900,2112349410,4110,4115,4115,4105,3910
20241008,131800,2096287035,4115,4115,4115,4115,34
20241008,131700,2096147125,4115,4120,4120,4115,700
20241008,131600,2093265625,4120,4120,4120,4120,0
20241008,131500,2093265625,4120,4120,4120,4120,20
20241008,131400,2093183225,4120,4120,4120,4120,173
20241008,131300,2092470465,4120,4120,4120,4120,287
20241008,131200,2091288025,4125,4125,4125,4125,0
20241008,131100,2091288025,4125,4125,4125,4125,290
20241008,131000,2090091775,4125,4125,4125,4125,523
20241008,130900,2087934400,4125,4125,4125,4125,0
20241008,130800,2087934400,4125,4125,4125,4125,500
20241008,130700,2085871900,4130,4130,4130,4130,35
20241008,130600,2085727350,4125,4125,4125,4125,9
20241008,130500,2085690225,4135,4125,4135,4125,141
20241008,130400,2085108300,4130,4135,4135,4130,315
20241008,130300,2083807345,4125,4130,4130,4125,1256
20241008,130200,2078621565,4140,4140,4140,4140,0
20241008,130100,2078621565,4140,4125,4140,4125,875
20241008,130000,2075006815,4125,4125,4125,4125,1087
20241008,125900,2070522940,4125,4120,4125,4115,1913
20241008,125800,2062640110,4120,4120,4120,4120,12
20241008,125700,2062590670,4120,4120,4120,4120,255
20241008,125600,2061540070,4120,4120,4120,4120,145
20241008,125500,2060942670,4120,4120,4120,4120,50
20241008,125400,2060736670,4125,4115,4125,4110,1494
20241008,125300,2054581205,4120,4115,4120,4115,879
20241008,125200,2050959855,4115,4125,4125,4115,1070
20241008,125100,2046548350,4125,4140,4140,4125,72
20241008,125000,2046251240,4145,4145,4145,4145,597
20241008,124900,2043776675,4145,4145,4145,4145,291
20241008,124800,2042570480,4145,4145,4145,4145,15
20241008,124700,2042508305,4125,4145,4145,4125,383
20241008,124600,2040927520,4145,4125,4145,4125,72
20241008,124500,2040630280,4125,4125,4125,4125,1
20241008,124400,2040626155,4145,4125,4145,4125,259
20241008,124300,2039557720,4150,4150,4150,4125,408
20241008,124200,2037874345,4125,4155,4155,4125,70
20241008,124100,2037585565,4155,4155,4155,4120,1818
20241008,124000,2030053400,4155,4155,4155,4150,839
20241008,123900,2026568775,4145,4150,4150,4145,680
20241008,123800,2023747140,4150,4140,4160,4140,2578
20241008,123700,2013048130,4135,4125,4135,4125,1370
20241008,123600,2007389210,4100,4100,4100,4100,10
20241008,123500,2007348210,4130,4110,4130,4110,1000
20241008,123400,2003227815,4085,4085,4085,4085,227
20241008,123300,2002300520,4085,4085,4085,4085,0
20241008,123200,2002300520,4085,4110,4110,4085,5336
20241008,123100,1980458945,4110,4115,4115,4110,1608
20241008,123000,1973843845,4120,4120,4125,4120,293
20241008,122900,1972636680,4120,4120,4120,4120,150
20241008,122800,1972018680,4115,4125,4125,4115,105
20241008,122700,1971586555,4130,4125,4130,4125,484
20241008,122600,1969589685,4125,4120,4125,4120,132
20241008,122500,1969045190,4100,4105,4125,4100,954
20241008,122400,1965127535,4105,4105,4105,4105,100
20241008,122300,1964717035,4125,4125,4125,4125,100
20241008,122200,1964304535,4125,4120,4125,4120,537
20241008,122100,1962092090,4110,4120,4120,4110,54
20241008,122000,1961869850,4100,4100,4120,4100,46
20241008,121900,1961681230,4120,4120,4120,4120,0
20241008,121800,1961681230,4120,4120,4120,4120,0
20241008,121700,1961681230,4120,4120,4120,4120,1
20241008,121600,1961677110,4095,4095,4095,4095,10
20241008,121500,1961636160,4095,4120,4125,4095,451
20241008,121400,1959786770,4120,4120,4120,4100,103
20241008,121300,1959364410,4120,4105,4120,4105,698
20241008,121200,1956499105,4105,4105,4105,4100,362
20241008,121100,1955013485,4100,4100,4100,4100,0
20241008,121000,1955013485,4100,4100,4100,4100,1
20241008,120900,1955009385,4105,4100,4105,4100,2
20241008,120800,1955001180,4100,4100,4105,4100,2475
20241008,120700,1944853510,4100,4100,4100,4100,1593
20241008,120600,1938322210,4100,4090,4100,4090,1616
20241008,120500,1931702000,4085,4085,4090,4085,85
20241008,120400,1931354545,4085,4090,4090,4085,111
20241008,120300,1930900650,4090,4090,4090,4090,25
20241008,120200,1930798400,4090,4090,4100,4090,913
20241008,120100,1927064220,4090,4090,4090,4090,55
20241008,120000,1926839270,4090,4080,4090,4080,3
20241008,115900,1926827020,4090,4090,4090,4090,0
20241008,115800,1926827020,4090,4075,4090,4070,413
20241008,115700,1925144940,4090,4080,4090,4075,3031
20241008,115600,1912788440,4080,4075,4080,4075,556
20241008,115500,1910522730,4075,4075,4075,4075,1
20241008,115400,1910518655,4075,4075,4075,4075,155
20241008,115300,1909887030,4075,4075,4075,4075,1220
20241008,115200,1904915530,4075,4070,4075,4070,316
20241008,115100,1903629160,4075,4080,4080,4075,410
20241008,115000,1901957910,4080,4080,4090,4080,265
20241008,114900,1900876600,4075,4075,4075,4075,0
20241008,114800,1900876600,4075,4075,4075,4075,2482
20241008,114700,1890762450,4070,4075,4075,4070,542
20241008,114600,1888556495,4070,4080,4080,4070,4079
20241008,114500,1871930355,4080,4085,4085,4080,522
20241008,114400,1869799345,4085,4090,4090,4085,543
20241008,114300,1867581135,4090,4090,4090,4085,121
20241008,114200,1867086495,4090,4090,4090,4080,349
20241008,114100,1865661025,4090,4090,4090,4090,0
20241008,114000,1865661025,4090,4085,4090,4085,1507
20241008,113900,1859497430,4090,4090,4090,4090,0
20241008,113800,1859497430,4090,4075,4090,4075,55
20241008,113700,1859273230,4080,4080,4080,4080,462
20241008,113600,1857388270,4075,4085,4085,4075,201
20241008,113500,1856568995,4095,4095,4100,4095,2234
20241008,113400,1847420275,4095,4080,4095,4075,2013
20241008,113300,1839208960,4080,4085,4085,4080,528
20241008,113200,1837054640,4085,4085,4085,4085,1
20241008,113100,1837050555,4080,4080,4080,4080,0
20241008,113000,1837050555,4080,4080,4095,4075,1089
20241008,112900,1832607470,4075,4080,4080,4075,2012
20241008,112800,1824406195,4080,4080,4080,4080,850
20241008,112700,1820938195,4095,4095,4095,4095,10
20241008,112600,1820897245,4080,4095,4095,4080,330
20241008,112500,1819550395,4100,4100,4100,4095,1119
20241008,112400,1814962995,4075,4080,4100,4075,1735
20241008,112300,1807884610,4080,4090,4095,4080,7583
20241008,112200,1776888245,4090,4095,4095,4090,670
20241008,112100,1774147445,4090,4090,4090,4090,223
20241008,112000,1773235375,4090,4095,4095,4090,1076
20241008,111900,1768829265,4095,4095,4095,4090,973
20241008,111800,1764845155,4095,4095,4095,4095,361
20241008,111700,1763366860,4095,4095,4105,4095,1068
20241008,111600,1758993390,4095,4100,4100,4095,1129
20241008,111500,1754364845,4100,4100,4100,4100,360
20241008,111400,1752888845,4100,4100,4100,4100,0
20241008,111300,1752888845,4100,4105,4105,4100,16
20241008,111200,1752823170,4105,4105,4105,4105,1000
20241008,111100,1748718170,4100,4105,4105,4100,86
20241008,111000,1748365390,4100,4105,4105,4100,3240
20241008,110900,1735080790,4105,4110,4110,4105,530
20241008,110800,1732905015,4105,4110,4110,4105,884
20241008,110700,1729275325,4110,4110,4110,4110,1
20241008,110600,1729271215,4135,4135,4135,4135,246
20241008,110500,1728254005,4135,4125,4135,4105,840
20241008,110400,1724803500,4135,4135,4135,4135,15
20241008,110300,1724741475,4135,4135,4135,4135,1
20241008,110200,1724737340,4135,4135,4135,4135,21
20241008,110100,1724650505,4140,4140,4140,4140,0
20241008,110000,1724650505,4140,4140,4140,4140,10
20241008,105900,1724609105,4140,4140,4140,4140,190
20241008,105800,1723822505,4140,4135,4140,4135,477
20241008,105700,1721850085,4105,4145,4145,4105,1649
20241008,105600,1715070085,4145,4145,4145,4145,301
20241008,105500,1713822440,4125,4125,4125,4125,0
20241008,105400,1713822440,4125,4125,4125,4125,0
20241008,105300,1713822440,4125,4125,4125,4125,0
20241008,105200,1713822440,4125,4145,4145,4125,355
20241008,105100,1712358025,4125,4150,4150,4125,75
20241008,105000,1712046900,4150,4115,4150,4115,2853
20241008,104900,1700261965,4120,4120,4120,4120,5
20241008,104800,1700241365,4120,4110,4120,4110,605
20241008,104700,1697751790,4105,4105,4105,4100,244
20241008,104600,1696750185,4100,4100,4100,4100,1940
20241008,104500,1688796185,4100,4105,4105,4100,470
20241008,104400,1686868935,4100,4110,4110,4100,8758
20241008,104300,1650948565,4115,4105,4115,4105,310
20241008,104200,1649675885,4110,4115,4115,4110,190
20241008,104100,1648894485,4115,4115,4115,4115,2
20241008,104000,1648886255,4105,4105,4115,4100,835
20241008,103900,1645461070,4105,4115,4115,4105,963
20241008,103800,1641507715,4115,4115,4115,4105,5300
20241008,103700,1619749705,4110,4110,4115,4110,346
20241008,103600,1618327630,4115,4110,4115,4110,1717
20241008,103500,1611265675,4110,4110,4110,4110,245
20241008,103400,1610258725,4110,4105,4110,4105,445
20241008,103300,1608429780,4105,4110,4110,4105,647
20241008,103200,1605773795,4110,4110,4110,4110,452
20241008,103100,1603916075,4110,4115,4115,4110,443
20241008,103000,1602095155,4110,4110,4115,4110,1141
20241008,102900,1597405630,4110,4115,4115,4110,272
20241008,102800,1596286375,4110,4110,4115,4105,639
20241008,102700,1593661555,4110,4115,4115,4110,2465
20241008,102600,1583527970,4115,4120,4135,4115,1415
20241008,102500,1577694785,4120,4135,4140,4120,710
20241008,102400,1574758410,4135,4140,4140,4135,821
20241008,102300,1571360620,4135,4140,4140,4135,638
20241008,102200,1568720900,4145,4130,4145,4130,1699
20241008,102100,1561694880,4130,4125,4130,4125,555
20241008,102000,1559405490,4115,4115,4125,4110,2415
20241008,101900,1549466515,4110,4115,4125,4110,663
20241008,101800,1546739065,4115,4120,4125,4115,1200
20241008,101700,1541800300,4125,4120,4125,4120,28
20241008,101600,1541684930,4120,4125,4125,4120,28
20241008,101500,1541569550,4125,4125,4125,4115,407
20241008,101400,1539891690,4125,4125,4125,4120,608
20241008,101300,1537384090,4125,4110,4125,4110,322
20241008,101200,1536060225,4110,4125,4125,4100,1176
20241008,101100,1531222580,4125,4120,4125,4100,2703
20241008,101000,1520131480,4125,4125,4125,4125,3
20241008,100900,1520119105,4130,4115,4130,4115,1033
20241008,100800,1515868280,4115,4115,4115,4100,1004
20241008,100700,1511746800,4105,4130,4130,4100,401
20241008,100600,1510101850,4100,4100,4115,4090,15388
20241008,100500,1447048895,4105,4100,4105,4100,987
20241008,100400,1443002140,4105,4110,4110,4100,5863
20241008,100300,1418933305,4105,4115,4115,4105,2811
20241008,100200,1407380000,4115,4125,4125,4115,1105
20241008,100100,1402827015,4125,4140,4145,4125,202
20241008,100000,1401991215,4120,4125,4125,4120,15
20241008,095900,1401929410,4140,4120,4140,4115,142
20241008,095800,1401344830,4115,4120,4120,4115,270
20241008,095700,1400232845,4120,4120,4120,4120,194
20241008,095600,1399433565,4120,4145,4145,4120,336
20241008,095500,1398049020,4140,4140,4145,4120,946
20241008,095400,1394140305,4145,4120,4145,4120,27
20241008,095300,1394029015,4120,4125,4125,4115,1476
20241008,095200,1387950815,4145,4120,4145,4120,71
20241008,095100,1387658110,4150,4120,4150,4115,317
20241008,095000,1386345405,4115,4110,4125,4110,1535
20241008,094900,1380028795,4115,4125,4125,4115,1463
20241008,094800,1374006640,4125,4130,4135,4125,1051
20241008,094700,1369667585,4135,4150,4150,4135,317
20241008,094600,1368354335,4150,4165,4165,4150,203
20241008,094500,1367511780,4165,4170,4180,4165,5417
20241008,094400,1344934035,4185,4140,4185,4140,2380
20241008,094300,1335027300,4140,4135,4140,4130,1770
20241008,094200,1327715460,4135,4125,4135,4120,2728
20241008,094100,1316459255,4110,4145,4150,4100,23035
20241008,094000,1221530150,4145,4145,4150,4145,2122
20241008,093900,1212730400,4145,4145,4150,4145,2126
20241008,093800,1203917615,4145,4155,4155,4145,3268
20241008,093700,1190367525,4165,4145,4175,4145,3505
20241008,093600,1175823170,4145,4150,4155,4145,1899
20241008,093500,1167944820,4150,4170,4170,4145,18846
20241008,093400,1089676250,4170,4220,4220,4170,25059
20241008,093300,984729915,4220,4210,4240,4200,6183
20241008,093200,958753885,4245,4195,4245,4180,68474
20241008,093100,668564635,4180,4185,4200,4180,86
20241008,093000,668203970,4180,4180,4185,4170,4395
20241008,092900,649841990,4180,4245,4245,4180,10014
20241008,092800,607697695,4235,4240,4255,4220,12793
20241008,092700,553342415,4245,4235,4245,4210,3781
20241008,092600,537342940,4215,4230,4235,4215,1070
20241008,092500,532826315,4230,4195,4235,4195,4492
20241008,092400,513947375,4195,4160,4195,4160,3497
20241008,092300,499321120,4155,4160,4160,4150,5825
20241008,092200,475094510,4155,4170,4170,4155,6791
20241008,092100,446834065,4160,4200,4200,4150,5496
20241008,092000,423945525,4185,4190,4225,4185,2828
20241008,091900,412067615,4180,4170,4180,4170,244
20241008,091800,411049705,4170,4170,4175,4170,2416
20241008,091700,400973485,4170,4195,4195,4170,3065
20241008,091600,388169145,4195,4185,4195,4180,3074
20241008,091500,375306550,4185,4185,4185,4180,646
20241008,091400,372605770,4185,4190,4190,4185,5472
20241008,091300,349705000,4185,4185,4200,4185,3277
20241008,091200,335973505,4195,4225,4230,4180,6150
20241008,091100,310119990,4230,4280,4280,4230,5686
20241008,091000,285953260,4280,4285,4285,4250,4167
20241008,090900,268143690,4270,4285,4290,4250,5601
20241008,090800,244169290,4285,4250,4285,4250,10126
20241008,090700,200876020,4265,4200,4265,4200,4654
20241008,090600,181171280,4200,4190,4200,4165,4552
20241008,090500,162149040,4190,4190,4190,4165,4099
20241008,090400,144979235,4190,4155,4200,4155,4625
20241008,090300,125631620,4155,4105,4155,4105,2562
20241008,090200,115027635,4105,4090,4120,4085,9538
20241008,090100,75945980,4095,4115,4115,4075,9128
20241008,090000,38504975,4115,4100,4115,4100,9389