KissMeData/019490/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,190600,16296665410,3995,3995,3995,3995,29128
20241010,190500,16296665410,3995,3995,3995,3995,0
20241010,190400,16296665410,3995,3995,3995,3995,0
20241010,190300,16296665410,3995,3995,3995,3995,0
20241010,190200,16296665410,3995,3995,3995,3995,0
20241010,190100,16296665410,3995,3995,3995,3995,0
20241010,190000,16296665410,3995,3995,3995,3995,0
20241010,185900,16296665410,3995,3995,3995,3995,0
20241010,185800,16296665410,3995,3995,3995,3995,0
20241010,185700,16296665410,3995,3995,3995,3995,0
20241010,185600,16296665410,3995,3995,3995,3995,0
20241010,185500,16296665410,3995,3995,3995,3995,0
20241010,185400,16296665410,3995,3995,3995,3995,0
20241010,185300,16296665410,3995,3995,3995,3995,0
20241010,185200,16296665410,3995,3995,3995,3995,0
20241010,185100,16296665410,3995,3995,3995,3995,0
20241010,185000,16296665410,3995,3995,3995,3995,0
20241010,184900,16296665410,3995,3995,3995,3995,0
20241010,184800,16296665410,3995,3995,3995,3995,0
20241010,184700,16296665410,3995,3995,3995,3995,0
20241010,184600,16296665410,3995,3995,3995,3995,0
20241010,184500,16296665410,3995,3995,3995,3995,0
20241010,184400,16296665410,3995,3995,3995,3995,0
20241010,184300,16296665410,3995,3995,3995,3995,0
20241010,184200,16296665410,3995,3995,3995,3995,0
20241010,184100,16296665410,3995,3995,3995,3995,0
20241010,184000,16296665410,3995,3995,3995,3995,0
20241010,183900,16296665410,3995,3995,3995,3995,0
20241010,183800,16296665410,3995,3995,3995,3995,0
20241010,183700,16296665410,3995,3995,3995,3995,0
20241010,183600,16296665410,3995,3995,3995,3995,29128
20241010,183500,16296665410,3995,3995,3995,3995,0
20241010,183400,16296665410,3995,3995,3995,3995,0
20241010,183300,16296665410,3995,3995,3995,3995,0
20241010,183200,16296665410,3995,3995,3995,3995,0
20241010,183100,16296665410,3995,3995,3995,3995,0
20241010,183000,16296665410,3995,3995,3995,3995,0
20241010,182900,16296665410,3995,3995,3995,3995,0
20241010,182800,16296665410,3995,3995,3995,3995,0
20241010,182700,16296665410,3995,3995,3995,3995,0
20241010,182600,16296665410,3995,3995,3995,3995,0
20241010,182500,16296665410,3995,3995,3995,3995,0
20241010,182400,16296665410,3995,3995,3995,3995,0
20241010,182300,16296665410,3995,3995,3995,3995,0
20241010,182200,16296665410,3995,3995,3995,3995,0
20241010,182100,16296665410,3995,3995,3995,3995,0
20241010,182000,16296665410,3995,3995,3995,3995,0
20241010,181900,16296665410,3995,3995,3995,3995,0
20241010,181800,16296665410,3995,3995,3995,3995,0
20241010,181700,16296665410,3995,3995,3995,3995,0
20241010,181600,16296665410,3995,3995,3995,3995,0
20241010,181500,16296665410,3995,3995,3995,3995,0
20241010,181400,16296665410,3995,3995,3995,3995,0
20241010,181300,16296665410,3995,3995,3995,3995,0
20241010,181200,16296665410,3995,3995,3995,3995,0
20241010,181100,16296665410,3995,3995,3995,3995,0
20241010,181000,16296665410,3995,3995,3995,3995,0
20241010,180900,16296665410,3995,3995,3995,3995,0
20241010,180800,16296665410,3995,3995,3995,3995,0
20241010,180700,16296665410,3995,3995,3995,3995,0
20241010,180600,16296665410,3995,3995,3995,3995,29128
20241010,180500,16296665410,3995,3995,3995,3995,0
20241010,180400,16296665410,3995,3995,3995,3995,0
20241010,180300,16296665410,3995,3995,3995,3995,0
20241010,180200,16296665410,3995,3995,3995,3995,0
20241010,180100,16296665410,3995,3995,3995,3995,0
20241010,180000,16296665410,3995,3995,3995,3995,0
20241010,175900,16296665410,3995,3995,3995,3995,0
20241010,175800,16296665410,3995,3995,3995,3995,0
20241010,175700,16296665410,3995,3995,3995,3995,0
20241010,175600,16296665410,3995,3995,3995,3995,0
20241010,175500,16296665410,3995,3995,3995,3995,0
20241010,175400,16296665410,3995,3995,3995,3995,0
20241010,175300,16296665410,3995,3995,3995,3995,0
20241010,175200,16296665410,3995,3995,3995,3995,0
20241010,175100,16296665410,3995,3995,3995,3995,0
20241010,175000,16296665410,3995,3995,3995,3995,0
20241010,174900,16296665410,3995,3995,3995,3995,0
20241010,174800,16296665410,3995,3995,3995,3995,0
20241010,174700,16296665410,3995,3995,3995,3995,0
20241010,174600,16296665410,3995,3995,3995,3995,0
20241010,174500,16296665410,3995,3995,3995,3995,0
20241010,174400,16296665410,3995,3995,3995,3995,0
20241010,174300,16296665410,3995,3995,3995,3995,0
20241010,174200,16296665410,3995,3995,3995,3995,0
20241010,174100,16296665410,3995,3995,3995,3995,0
20241010,174000,16296665410,3995,3995,3995,3995,0
20241010,173900,16296665410,3995,3995,3995,3995,0
20241010,173800,16296665410,3995,3995,3995,3995,0
20241010,173700,16296665410,3995,3995,3995,3995,0
20241010,173600,16296665410,3995,3995,3995,3995,29128
20241010,173500,16296665410,3995,3995,3995,3995,0
20241010,173400,16296665410,3995,3995,3995,3995,0
20241010,173300,16296665410,3995,3995,3995,3995,0
20241010,173200,16296665410,3995,3995,3995,3995,0
20241010,173100,16296665410,3995,3995,3995,3995,0
20241010,173000,16296665410,3995,3995,3995,3995,0
20241010,172900,16296665410,3995,3995,3995,3995,0
20241010,172800,16296665410,3995,3995,3995,3995,0
20241010,172700,16296665410,3995,3995,3995,3995,0
20241010,172600,16296665410,3995,3995,3995,3995,0
20241010,172500,16296665410,3995,3995,3995,3995,0
20241010,172400,16296665410,3995,3995,3995,3995,0
20241010,172300,16296665410,3995,3995,3995,3995,0
20241010,172200,16296665410,3995,3995,3995,3995,0
20241010,172100,16296665410,3995,3995,3995,3995,0
20241010,172000,16296665410,3995,3995,3995,3995,0
20241010,171900,16296665410,3995,3995,3995,3995,0
20241010,171800,16296665410,3995,3995,3995,3995,0
20241010,171700,16296665410,3995,3995,3995,3995,0
20241010,171600,16296665410,3995,3995,3995,3995,0
20241010,171500,16296665410,3995,3995,3995,3995,0
20241010,171400,16296665410,3995,3995,3995,3995,0
20241010,171300,16296665410,3995,3995,3995,3995,0
20241010,171200,16296665410,3995,3995,3995,3995,0
20241010,171100,16296665410,3995,3995,3995,3995,0
20241010,171000,16296665410,3995,3995,3995,3995,0
20241010,170900,16296665410,3995,3995,3995,3995,0
20241010,170800,16296665410,3995,3995,3995,3995,0
20241010,170700,16296665410,3995,3995,3995,3995,0
20241010,170600,16296665410,3995,3995,3995,3995,29128
20241010,170500,16296665410,3995,3995,3995,3995,0
20241010,170400,16296665410,3995,3995,3995,3995,0
20241010,170300,16296665410,3995,3995,3995,3995,0
20241010,170200,16296665410,3995,3995,3995,3995,0
20241010,170100,16296665410,3995,3995,3995,3995,0
20241010,170000,16296665410,3995,3995,3995,3995,0
20241010,165900,16296665410,3995,3995,3995,3995,0
20241010,165800,16296665410,3995,3995,3995,3995,0
20241010,165700,16296665410,3995,3995,3995,3995,0
20241010,165600,16296665410,3995,3995,3995,3995,0
20241010,165500,16296665410,3995,3995,3995,3995,0
20241010,165400,16296665410,3995,3995,3995,3995,0
20241010,165300,16296665410,3995,3995,3995,3995,0
20241010,165200,16296665410,3995,3995,3995,3995,0
20241010,165100,16296665410,3995,3995,3995,3995,0
20241010,165000,16296665410,3995,3995,3995,3995,0
20241010,164900,16296665410,3995,3995,3995,3995,0
20241010,164800,16296665410,3995,3995,3995,3995,0
20241010,164700,16296665410,3995,3995,3995,3995,0
20241010,164600,16296665410,3995,3995,3995,3995,0
20241010,164500,16296665410,3995,3995,3995,3995,0
20241010,164400,16296665410,3995,3995,3995,3995,0
20241010,164300,16296665410,3995,3995,3995,3995,0
20241010,164200,16296665410,3995,3995,3995,3995,0
20241010,164100,16296665410,3995,3995,3995,3995,0
20241010,164000,16296665410,3995,3995,3995,3995,0
20241010,163900,16296665410,3995,3995,3995,3995,0
20241010,163800,16296665410,3995,3995,3995,3995,0
20241010,163700,16296665410,3995,3995,3995,3995,0
20241010,163600,16296665410,3995,3995,3995,3995,29128
20241010,163500,16296665410,3995,3995,3995,3995,0
20241010,163400,16296665410,3995,3995,3995,3995,0
20241010,163300,16296665410,3995,3995,3995,3995,0
20241010,163200,16296665410,3995,3995,3995,3995,0
20241010,163100,16296665410,3995,3995,3995,3995,0
20241010,163000,16296665410,3995,3995,3995,3995,0
20241010,162900,16296665410,3995,3995,3995,3995,0
20241010,162800,16296665410,3995,3995,3995,3995,0
20241010,162700,16296665410,3995,3995,3995,3995,0
20241010,162600,16296665410,3995,3995,3995,3995,0
20241010,162500,16296665410,3995,3995,3995,3995,0
20241010,162400,16296665410,3995,3995,3995,3995,0
20241010,162300,16296665410,3995,3995,3995,3995,0
20241010,162200,16296665410,3995,3995,3995,3995,0
20241010,162100,16296665410,3995,3995,3995,3995,0
20241010,162000,16296665410,3995,3995,3995,3995,0
20241010,161900,16296665410,3995,3995,3995,3995,0
20241010,161800,16296665410,3995,3995,3995,3995,0
20241010,161700,16296665410,3995,3995,3995,3995,0
20241010,161600,16296665410,3995,3995,3995,3995,0
20241010,161500,16296665410,3995,3995,3995,3995,0
20241010,161400,16296665410,3995,3995,3995,3995,0
20241010,161300,16296665410,3995,3995,3995,3995,0
20241010,161200,16296665410,3995,3995,3995,3995,0
20241010,161100,16296665410,3995,3995,3995,3995,0
20241010,161000,16296665410,3995,3995,3995,3995,0
20241010,160900,16296665410,3995,3995,3995,3995,0
20241010,160800,16296665410,3995,3995,3995,3995,0
20241010,160700,16296665410,3995,3995,3995,3995,0
20241010,160600,16296665410,3995,3995,3995,3995,29128
20241010,160500,16296665410,3995,3995,3995,3995,0
20241010,160400,16296665410,3995,3995,3995,3995,0
20241010,160300,16296665410,3995,3995,3995,3995,0
20241010,160200,16296665410,3995,3995,3995,3995,0
20241010,160100,16296665410,3995,3995,3995,3995,0
20241010,160000,16296665410,3995,3995,3995,3995,0
20241010,155900,16296665410,3995,3995,3995,3995,0
20241010,155800,16296665410,3995,3995,3995,3995,0
20241010,155700,16296665410,3995,3995,3995,3995,0
20241010,155600,16296665410,3995,3995,3995,3995,0
20241010,155500,16296665410,3995,3995,3995,3995,0
20241010,155400,16296665410,3995,3995,3995,3995,0
20241010,155300,16296665410,3995,3995,3995,3995,0
20241010,155200,16296665410,3995,3995,3995,3995,0
20241010,155100,16296665410,3995,3995,3995,3995,0
20241010,155000,16296665410,3995,3995,3995,3995,0
20241010,154900,16296665410,3995,3995,3995,3995,0
20241010,154800,16296665410,3995,3995,3995,3995,0
20241010,154700,16296665410,3995,3995,3995,3995,0
20241010,154600,16296665410,3995,3995,3995,3995,0
20241010,154500,16296665410,3995,3995,3995,3995,0
20241010,154400,16296665410,3995,3995,3995,3995,0
20241010,154300,16296665410,3995,3995,3995,3995,0
20241010,154200,16296665410,3995,3995,3995,3995,0
20241010,154100,16296665410,3995,3995,3995,3995,0
20241010,154000,16296665410,3995,3995,3995,3995,0
20241010,153900,16296665410,3995,3995,3995,3995,0
20241010,153800,16296665410,3995,3995,3995,3995,0
20241010,153700,16296665410,3995,3995,3995,3995,0
20241010,153600,16296665410,3995,3995,3995,3995,29128
20241010,153500,16296665410,3995,3995,3995,3995,0
20241010,153400,16296665410,3995,3995,3995,3995,0
20241010,153300,16296665410,3995,3995,3995,3995,0
20241010,153200,16296665410,3995,3995,3995,3995,0
20241010,153100,16296665410,3995,3995,3995,3995,0
20241010,153000,16296665410,3995,3995,3995,3995,29128
20241010,152900,16180299050,4030,4030,4030,4030,0
20241010,152800,16180299050,4030,4030,4030,4030,0
20241010,152700,16180299050,4030,4030,4030,4030,0
20241010,152600,16180299050,4030,4030,4030,4030,0
20241010,152500,16180299050,4030,4030,4030,4030,0
20241010,152400,16180299050,4030,4030,4030,4030,0
20241010,152300,16180299050,4030,4030,4030,4030,0
20241010,152200,16180299050,4030,4030,4030,4030,0
20241010,152100,16180299050,4030,4030,4030,4030,0
20241010,152000,16180299050,4030,4030,4030,4030,0
20241010,151900,16180299050,4030,4015,4030,4010,8203
20241010,151800,16147329420,4010,4020,4020,4010,7121
20241010,151700,16118728140,4020,4010,4020,4010,4585
20241010,151600,16100308685,4010,3990,4010,3990,8355
20241010,151500,16066887700,3990,3995,3995,3990,4055
20241010,151400,16050694820,3995,4000,4000,3995,1123
20241010,151300,16046205700,3995,4005,4005,3995,7547
20241010,151200,16016047245,4005,4015,4015,4000,931
20241010,151100,16012319465,4015,3995,4015,3990,4313
20241010,151000,15995094515,3990,4010,4010,3990,5899
20241010,150900,15971542690,4015,4015,4015,4000,4019
20241010,150800,15955429385,4020,4025,4025,4020,3295
20241010,150700,15942182330,4020,4025,4030,4020,156
20241010,150600,15941554180,4025,4025,4025,4020,693
20241010,150500,15938764875,4025,4025,4025,4020,1289
20241010,150400,15933578040,4025,4025,4030,4025,2529
20241010,150300,15923397775,4025,4025,4030,4025,733
20241010,150200,15920447295,4025,4020,4025,4020,1396
20241010,150100,15914829900,4020,4010,4020,4010,6309
20241010,150000,15889511925,4010,4010,4010,4010,640
20241010,145900,15886945525,4010,4005,4025,4005,1589
20241010,145800,15880566025,4000,3990,4030,3980,6344
20241010,145700,15855250705,3995,4000,4000,3980,6099
20241010,145600,15830924440,3995,4005,4010,3995,6496
20241010,145500,15804917985,4030,4040,4040,4000,46691
20241010,145400,15617568780,4035,4040,4040,4035,3199
20241010,145300,15604646225,4040,4040,4045,4035,5387
20241010,145200,15582896385,4040,4045,4050,4040,2593
20241010,145100,15572413520,4045,4055,4055,4045,1510
20241010,145000,15566299840,4055,4055,4055,4050,2742
20241010,144900,15555183165,4050,4050,4055,4050,167
20241010,144800,15554506545,4055,4050,4055,4050,1612
20241010,144700,15547975645,4055,4050,4055,4045,194
20241010,144600,15547189970,4055,4055,4055,4050,1210
20241010,144500,15542283480,4055,4040,4055,4040,1173
20241010,144400,15537544345,4040,4045,4045,4040,1080
20241010,144300,15533180880,4045,4040,4045,4035,1793
20241010,144200,15525944080,4040,4045,4045,4035,1088
20241010,144100,15521549335,4040,4045,4045,4040,1723
20241010,144000,15514587855,4045,4045,4055,4040,367
20241010,143900,15513104595,4065,4040,4065,4040,1918
20241010,143800,15505354725,4050,4060,4060,4040,4939
20241010,143700,15485365975,4065,4060,4065,4060,453
20241010,143600,15483526680,4065,4065,4065,4055,391
20241010,143500,15481939025,4065,4055,4065,4055,1873
20241010,143400,15474337200,4055,4050,4055,4045,4961
20241010,143300,15454248660,4055,4065,4065,4055,4238
20241010,143200,15437045960,4060,4075,4080,4060,2317
20241010,143100,15427612645,4080,4095,4095,4075,21372
20241010,143000,15340262105,4095,4100,4100,4095,2440
20241010,142900,15330264210,4105,4105,4105,4105,583
20241010,142800,15327870995,4100,4120,4120,4100,7859
20241010,142700,15295626015,4120,4120,4120,4120,6
20241010,142600,15295601295,4120,4110,4120,4110,1885
20241010,142500,15287844820,4110,4110,4115,4110,427
20241010,142400,15286087750,4110,4105,4115,4100,14076
20241010,142300,15228342650,4105,4110,4110,4105,724
20241010,142200,15225369630,4105,4110,4110,4105,242
20241010,142100,15224375260,4105,4110,4110,4105,5932
20241010,142000,15200024105,4110,4110,4110,4110,532
20241010,141900,15197837585,4105,4120,4125,4105,6029
20241010,141800,15173029825,4110,4125,4125,4110,55
20241010,141700,15172803230,4110,4120,4120,4110,3000
20241010,141600,15160465120,4125,4120,4125,4115,653
20241010,141500,15157775250,4120,4110,4120,4110,434
20241010,141400,15155990170,4110,4115,4115,4105,2622
20241010,141300,15145213285,4115,4100,4115,4100,715
20241010,141200,15142274000,4110,4105,4110,4100,1061
20241010,141100,15137921765,4105,4105,4105,4105,323
20241010,141000,15136595850,4100,4105,4105,4095,1483
20241010,140900,15130515475,4105,4100,4105,4095,10232
20241010,140800,15088607580,4105,4100,4105,4100,566
20241010,140700,15086286830,4100,4100,4105,4100,1033
20241010,140600,15082050410,4100,4110,4110,4100,5085
20241010,140500,15061190880,4110,4105,4110,4105,40
20241010,140400,15061026580,4120,4105,4120,4105,757
20241010,140300,15057919080,4105,4110,4110,4100,2143
20241010,140200,15049126870,4110,4110,4110,4110,239
20241010,140100,15048144580,4105,4105,4110,4105,1632
20241010,140000,15041442290,4110,4105,4110,4105,3191
20241010,135900,15028334685,4105,4110,4110,4105,6367
20241010,135800,15002195470,4110,4110,4110,4105,1155
20241010,135700,14997448695,4105,4105,4105,4105,709
20241010,135600,14994538250,4100,4100,4100,4100,368
20241010,135500,14993029450,4100,4095,4100,4095,935
20241010,135400,14989197240,4095,4095,4095,4090,644
20241010,135300,14986560410,4095,4085,4095,4085,3018
20241010,135200,14974230830,4085,4100,4100,4085,557
20241010,135100,14971954355,4100,4100,4100,4100,1833
20241010,135000,14964439055,4100,4105,4105,4100,1364
20241010,134900,14958840365,4100,4100,4100,4095,2364
20241010,134800,14949148030,4100,4110,4110,4100,2194
20241010,134700,14940144015,4110,4110,4110,4110,532
20241010,134600,14937957495,4115,4120,4130,4115,1680
20241010,134500,14931035970,4130,4125,4130,4125,3969
20241010,134400,14914644520,4125,4115,4125,4115,702
20241010,134300,14911751000,4115,4110,4115,4105,2952
20241010,134200,14899623160,4105,4105,4105,4105,494
20241010,134100,14897595290,4105,4115,4115,4105,1097
20241010,134000,14893090795,4120,4120,4120,4115,1786
20241010,133900,14885734300,4115,4100,4115,4100,8850
20241010,133800,14849442650,4105,4095,4105,4095,2797
20241010,133700,14837973220,4095,4075,4100,4050,7773
20241010,133600,14806276625,4080,4090,4090,4080,1060
20241010,133500,14801948805,4085,4100,4100,4085,5588
20241010,133400,14779063365,4115,4105,4120,4100,5361
20241010,133300,14757045095,4110,4100,4110,4100,4139
20241010,133200,14740042330,4095,4105,4105,4095,749
20241010,133100,14736971395,4110,4100,4115,4100,1266
20241010,133000,14731777915,4095,4110,4115,4095,3413
20241010,132900,14717758855,4115,4090,4130,4090,11084
20241010,132800,14672223175,4095,4085,4095,4085,709
20241010,132700,14669319890,4085,4095,4095,4085,1597
20241010,132600,14662788660,4095,4095,4095,4090,442
20241010,132500,14660979620,4085,4090,4100,4085,1794
20241010,132400,14653639145,4090,4075,4090,4075,1307
20241010,132300,14648301730,4080,4060,4080,4060,3077
20241010,132200,14635774060,4060,4065,4065,4060,673
20241010,132100,14633040995,4065,4065,4070,4060,1030
20241010,132000,14628854015,4065,4065,4065,4055,594
20241010,131900,14626440830,4065,4065,4065,4060,4160
20241010,131800,14609544230,4065,4070,4070,4060,532
20241010,131700,14607381645,4070,4060,4070,4055,2209
20241010,131600,14598402020,4055,4055,4060,4050,2806
20241010,131500,14587022445,4055,4060,4065,4055,856
20241010,131400,14583547115,4055,4065,4065,4055,1682
20241010,131300,14576712535,4070,4070,4070,4065,2721
20241010,131200,14565642430,4075,4075,4075,4065,362
20241010,131100,14564168525,4075,4060,4075,4055,3110
20241010,131000,14551535935,4065,4055,4065,4055,3042
20241010,130900,14539190855,4055,4055,4060,4050,1182
20241010,130800,14534397875,4055,4060,4060,4050,1268
20241010,130700,14529252875,4055,4055,4060,4055,731
20241010,130600,14526288065,4045,4035,4060,4035,1442
20241010,130500,14520456370,4035,4040,4040,4035,853
20241010,130400,14517013545,4040,4040,4045,4035,2047
20241010,130300,14508747615,4045,4035,4045,4025,3245
20241010,130200,14495659750,4035,4010,4040,4010,16647
20241010,130100,14428760660,4015,4055,4055,4005,21540
20241010,130000,14342097535,4045,4075,4075,4045,11761
20241010,125900,14294406720,4075,4080,4080,4075,654
20241010,125800,14291738560,4080,4085,4085,4080,487
20241010,125700,14289751595,4080,4080,4085,4075,784
20241010,125600,14286553750,4065,4055,4070,4055,4382
20241010,125500,14268744735,4060,4070,4075,4060,623
20241010,125400,14266211500,4070,4085,4090,4070,4131
20241010,125300,14249355285,4090,4090,4090,4090,1007
20241010,125200,14245236655,4085,4090,4095,4080,3835
20241010,125100,14229576160,4085,4095,4095,4085,1510
20241010,125000,14223404300,4095,4090,4095,4085,1548
20241010,124900,14217073495,4090,4095,4095,4085,3268
20241010,124800,14203701510,4095,4080,4095,4080,1908
20241010,124700,14195900435,4080,4050,4080,4040,6334
20241010,124600,14170216900,4045,4120,4120,4045,54247
20241010,124500,13948335190,4120,4135,4140,4120,5296
20241010,124400,13926474660,4140,4140,4140,4135,2070
20241010,124300,13917904905,4135,4140,4140,4135,1420
20241010,124200,13912027515,4140,4140,4140,4135,2479
20241010,124100,13901766245,4140,4140,4140,4140,463
20241010,124000,13899849425,4130,4125,4140,4120,5870
20241010,123900,13875642575,4130,4155,4155,4130,4090
20241010,123800,13858727820,4140,4135,4140,4135,2340
20241010,123700,13849043985,4140,4140,4140,4135,629
20241010,123600,13846440170,4135,4140,4140,4135,2813
20241010,123500,13834797595,4140,4145,4145,4135,5525
20241010,123400,13811924305,4145,4145,4155,4140,808
20241010,123300,13808575140,4145,4150,4150,4145,291
20241010,123200,13807368940,4150,4145,4150,4145,968
20241010,123100,13803356575,4145,4145,4145,4140,315
20241010,123000,13802050960,4145,4150,4150,4140,1004
20241010,122900,13797891065,4145,4145,4155,4145,2635
20241010,122800,13786967935,4145,4160,4160,4140,18117
20241010,122700,13711722715,4160,4170,4170,4160,3810
20241010,122600,13695863845,4170,4150,4175,4150,3467
20241010,122500,13681424775,4155,4145,4155,4140,12944
20241010,122400,13627653640,4145,4145,4150,4140,345
20241010,122300,13626224120,4140,4140,4145,4135,2207
20241010,122200,13617078575,4135,4145,4145,4135,415
20241010,122100,13615358745,4145,4145,4145,4130,98
20241010,122000,13614952565,4130,4130,4145,4130,235
20241010,121900,13613979780,4145,4125,4145,4125,1930
20241010,121800,13606014135,4130,4130,4130,4125,287
20241010,121700,13604828840,4130,4140,4140,4125,1011
20241010,121600,13600654740,4125,4130,4140,4125,315
20241010,121500,13599353625,4140,4140,4140,4120,5422
20241010,121400,13576984045,4140,4150,4150,4125,2392
20241010,121300,13567073950,4150,4150,4150,4145,631
20241010,121200,13564456250,4150,4140,4150,4140,1316
20241010,121100,13559000935,4140,4130,4140,4120,4334
20241010,121000,13541122940,4130,4135,4135,4130,3948
20241010,120900,13524812000,4140,4130,4145,4115,11942
20241010,120800,13475560485,4130,4145,4150,4130,12155
20241010,120700,13425276785,4140,4145,4150,4140,2286
20241010,120600,13415806270,4145,4145,4145,4140,2239
20241010,120500,13406532095,4145,4150,4150,4130,719
20241010,120400,13403558385,4135,4125,4135,4125,7448
20241010,120300,13372818305,4135,4135,4135,4135,0
20241010,120200,13372818305,4135,4150,4155,4135,8133
20241010,120100,13339164790,4155,4150,4160,4140,5907
20241010,120000,13314662315,4140,4145,4145,4135,5704
20241010,115900,13291046245,4145,4150,4155,4145,1121
20241010,115800,13286397035,4150,4180,4180,4140,20836
20241010,115700,13199938240,4180,4170,4180,4160,1691
20241010,115600,13192894045,4170,4170,4170,4165,1474
20241010,115500,13186752775,4170,4180,4185,4170,4026
20241010,115400,13169943250,4180,4180,4185,4175,1748
20241010,115300,13162642370,4180,4160,4180,4160,1607
20241010,115200,13155938730,4160,4175,4180,4160,3380
20241010,115100,13141858395,4175,4160,4175,4160,6121
20241010,115000,13116351135,4160,4160,4170,4155,5573
20241010,114900,13093173125,4170,4170,4170,4150,12904
20241010,114800,13039446120,4175,4210,4215,4140,30046
20241010,114700,12913737835,4215,4230,4230,4215,2202
20241010,114600,12904443760,4230,4225,4235,4225,4095
20241010,114500,12887139505,4235,4230,4235,4230,1951
20241010,114400,12878886020,4230,4230,4235,4230,550
20241010,114300,12876559330,4245,4255,4255,4230,11028
20241010,114200,12829762900,4260,4260,4260,4255,231
20241010,114100,12828779935,4255,4255,4265,4255,3519
20241010,114000,12813799520,4255,4260,4265,4255,1779
20241010,113900,12806227625,4260,4265,4265,4260,178
20241010,113800,12805469225,4255,4255,4265,4255,484
20241010,113700,12803409795,4265,4250,4265,4250,3111
20241010,113600,12790174335,4250,4265,4265,4250,6195
20241010,113500,12763795645,4265,4265,4265,4265,76
20241010,113400,12763471505,4275,4265,4275,4265,53
20241010,113300,12763245340,4270,4270,4270,4265,4502
20241010,113200,12744022295,4275,4285,4285,4275,1591
20241010,113100,12737214960,4285,4285,4285,4285,204
20241010,113000,12736340820,4285,4285,4285,4285,1230
20241010,112900,12731070270,4285,4285,4285,4285,1
20241010,112800,12731065985,4270,4275,4290,4265,3938
20241010,112700,12714229350,4285,4275,4285,4265,2435
20241010,112600,12703833765,4275,4285,4285,4275,1576
20241010,112500,12697092110,4285,4285,4295,4280,5609
20241010,112400,12673029140,4285,4280,4285,4280,1927
20241010,112300,12664776580,4280,4280,4285,4280,1711
20241010,112200,12657450550,4280,4275,4285,4275,603
20241010,112100,12654867010,4275,4290,4295,4275,1025
20241010,112000,12650471515,4295,4270,4295,4270,13829
20241010,111900,12591419445,4265,4260,4265,4260,553
20241010,111800,12589061125,4265,4265,4270,4265,2283
20241010,111700,12579319780,4265,4265,4265,4265,1157
20241010,111600,12574385175,4260,4265,4265,4260,453
20241010,111500,12572453640,4260,4265,4265,4260,1572
20241010,111400,12565750645,4265,4255,4265,4255,1738
20241010,111300,12558350315,4255,4260,4265,4255,938
20241010,111200,12554355910,4265,4260,4265,4260,553
20241010,111100,12551999535,4255,4250,4260,4250,3316
20241010,111000,12537898150,4250,4250,4250,4245,1649
20241010,110900,12530890050,4270,4265,4270,4250,2922
20241010,110800,12518457415,4270,4275,4275,4265,4771
20241010,110700,12498105955,4275,4275,4275,4275,34
20241010,110600,12497960605,4275,4275,4275,4270,226
20241010,110500,12496994570,4275,4260,4275,4260,1595
20241010,110400,12490192795,4260,4250,4265,4250,2760
20241010,110300,12478434645,4260,4255,4260,4245,2660
20241010,110200,12467123690,4255,4240,4255,4235,1056
20241010,110100,12462647785,4240,4245,4245,4235,1564
20241010,110000,12456016705,4245,4255,4255,4240,3051
20241010,105900,12443053545,4255,4240,4255,4240,3476
20241010,105800,12428306120,4240,4235,4245,4235,1439
20241010,105700,12422205410,4235,4235,4250,4230,1476
20241010,105600,12415955095,4230,4250,4250,4230,3638
20241010,105500,12400548650,4250,4235,4250,4230,7864
20241010,105400,12367248230,4235,4245,4250,4235,6214
20241010,105300,12340906905,4245,4265,4265,4240,14667
20241010,105200,12278597375,4265,4280,4280,4250,3180
20241010,105100,12265054380,4280,4250,4280,4250,3747
20241010,105000,12249119160,4250,4270,4275,4250,6099
20241010,104900,12223135320,4275,4280,4280,4270,4563
20241010,104800,12203631335,4275,4290,4300,4275,7386
20241010,104700,12171963560,4295,4325,4325,4295,40881
20241010,104600,11995989960,4325,4335,4335,4325,1570
20241010,104500,11989194770,4335,4350,4370,4330,7220
20241010,104400,11957828560,4340,4330,4350,4325,5437
20241010,104300,11934218735,4330,4330,4335,4325,1654
20241010,104200,11927055945,4320,4330,4330,4320,2061
20241010,104100,11918141430,4330,4335,4340,4330,685
20241010,104000,11915174385,4335,4335,4340,4330,638
20241010,103900,11912409645,4335,4345,4345,4335,2091
20241010,103800,11903344895,4340,4345,4345,4335,2845
20241010,103700,11891000605,4345,4345,4345,4335,2721
20241010,103600,11879195700,4345,4360,4360,4345,2237
20241010,103500,11869462565,4360,4360,4370,4360,130
20241010,103400,11868895315,4355,4350,4355,4345,1637
20241010,103300,11861776670,4350,4345,4360,4345,1771
20241010,103200,11854075030,4350,4400,4400,4350,6328
20241010,103100,11826392705,4400,4400,4410,4390,11915
20241010,103000,11773915280,4400,4405,4410,4395,8462
20241010,102900,11736652165,4405,4395,4405,4390,13991
20241010,102800,11675103035,4390,4390,4410,4380,23927
20241010,102700,11569965370,4385,4390,4405,4360,18813
20241010,102600,11487521285,4380,4340,4400,4340,8482
20241010,102500,11450400270,4345,4365,4365,4340,1919
20241010,102400,11442045300,4365,4340,4370,4340,9366
20241010,102300,11401227855,4320,4330,4340,4320,1813
20241010,102200,11393365600,4320,4320,4325,4315,9091
20241010,102100,11354128080,4320,4320,4325,4320,1796
20241010,102000,11346368885,4320,4335,4335,4320,5894
20241010,101900,11320869535,4340,4355,4355,4335,1242
20241010,101800,11315469160,4355,4360,4360,4350,1547
20241010,101700,11308727990,4360,4345,4360,4330,3419
20241010,101600,11293886250,4330,4345,4345,4330,425
20241010,101500,11292044435,4330,4355,4355,4325,1318
20241010,101400,11286332815,4355,4335,4355,4335,765
20241010,101300,11283003840,4330,4345,4355,4330,876
20241010,101200,11279199740,4345,4325,4355,4320,1444
20241010,101100,11272945415,4320,4355,4355,4320,3532
20241010,101000,11257661860,4355,4340,4365,4330,8476
20241010,100900,11220760130,4340,4330,4345,4325,3050
20241010,100800,11207546060,4325,4320,4325,4310,1935
20241010,100700,11199191495,4325,4320,4325,4310,10502
20241010,100600,11153789575,4320,4330,4330,4310,1710
20241010,100500,11146396555,4330,4310,4330,4305,13414
20241010,100400,11088611900,4310,4340,4340,4310,5805
20241010,100300,11063562755,4340,4335,4350,4335,3012
20241010,100200,11050489575,4335,4315,4335,4310,15247
20241010,100100,10984643080,4310,4345,4345,4305,25069
20241010,100000,10876234255,4345,4375,4375,4340,5728
20241010,095900,10851199585,4375,4345,4375,4335,12619
20241010,095800,10796350260,4345,4350,4350,4345,2684
20241010,095700,10784680925,4350,4350,4355,4350,6070
20241010,095600,10758275900,4350,4350,4355,4345,6813
20241010,095500,10728635945,4355,4355,4360,4350,4791
20241010,095400,10707767005,4355,4370,4370,4355,5399
20241010,095300,10684225975,4370,4370,4375,4365,4130
20241010,095200,10666172940,4370,4390,4390,4365,4090
20241010,095100,10648268780,4390,4365,4390,4365,2078
20241010,095000,10639173095,4365,4340,4385,4335,11756
20241010,094900,10588046965,4340,4340,4345,4330,19438
20241010,094800,10503704100,4345,4355,4360,4340,21832
20241010,094700,10408731240,4355,4370,4370,4355,4384
20241010,094600,10389609080,4370,4375,4385,4360,4145
20241010,094500,10371505510,4375,4370,4380,4360,5720
20241010,094400,10346505845,4370,4370,4375,4365,3796
20241010,094300,10329930200,4365,4380,4390,4365,3581
20241010,094200,10314250900,4380,4390,4405,4360,20200
20241010,094100,10225651810,4390,4385,4410,4380,19012
20241010,094000,10142093665,4390,4370,4390,4360,6413
20241010,093900,10114021300,4360,4340,4360,4340,7500
20241010,093800,10081420605,4340,4380,4380,4340,30821
20241010,093700,9947003725,4380,4380,4400,4370,14672
20241010,093600,9882713225,4380,4345,4390,4335,27427
20241010,093500,9763086800,4345,4400,4400,4325,65567
20241010,093400,9477513315,4400,4495,4495,4395,77533
20241010,093300,9133713925,4495,4505,4505,4485,14673
20241010,093200,9067841470,4505,4495,4520,4485,10602
20241010,093100,9020181825,4495,4545,4550,4485,30830
20241010,093000,8881178985,4540,4560,4565,4540,20381
20241010,092900,8788294120,4555,4530,4570,4530,27225
20241010,092800,8664436560,4530,4510,4535,4510,18483
20241010,092700,8580787760,4515,4540,4540,4495,23205
20241010,092600,8476016215,4535,4500,4540,4500,17308
20241010,092500,8397805075,4505,4515,4525,4495,20938
20241010,092400,8303414420,4520,4480,4520,4475,51017
20241010,092300,8074006740,4480,4545,4545,4480,53259
20241010,092200,7833796705,4545,4590,4600,4535,38796
20241010,092100,7657176440,4590,4630,4650,4540,61327
20241010,092000,7375653635,4650,4675,4685,4610,32144
20241010,091900,7226464590,4655,4665,4690,4640,26451
20241010,091800,7103265515,4670,4680,4700,4645,31196
20241010,091700,6957534350,4680,4725,4770,4675,36697
20241010,091600,6784747625,4705,4715,4745,4705,42852
20241010,091500,6582508480,4700,4810,4850,4680,81318
20241010,091400,6194341075,4815,4835,4835,4755,102763
20241010,091300,5701680230,4815,4745,4860,4745,184555
20241010,091200,4813336815,4745,4655,4755,4655,84843
20241010,091100,4414621175,4655,4685,4700,4620,49708
20241010,091000,4183273060,4685,4560,4780,4540,217248
20241010,090900,3164708215,4570,4510,4570,4475,45316
20241010,090800,2959551115,4515,4515,4535,4475,27710
20241010,090700,2834723455,4515,4570,4585,4480,77494
20241010,090600,2483095550,4565,4480,4600,4475,86107
20241010,090500,2092600880,4480,4420,4500,4415,30349
20241010,090400,1956916085,4420,4445,4500,4410,56894
20241010,090300,1703296760,4445,4400,4480,4350,129256
20241010,090200,1131683030,4400,4590,4595,4400,248184
20241010,090100,0,4225,4225,4225,4225,0
20241010,090000,0,4225,4225,4225,4225,0