KissMeData/019490/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,190600,3580203780,4140,4140,4140,4140,24054
20241014,190500,3580203780,4140,4140,4140,4140,0
20241014,190400,3580203780,4140,4140,4140,4140,0
20241014,190300,3580203780,4140,4140,4140,4140,0
20241014,190200,3580203780,4140,4140,4140,4140,0
20241014,190100,3580203780,4140,4140,4140,4140,0
20241014,190000,3580203780,4140,4140,4140,4140,0
20241014,185900,3580203780,4140,4140,4140,4140,0
20241014,185800,3580203780,4140,4140,4140,4140,0
20241014,185700,3580203780,4140,4140,4140,4140,0
20241014,185600,3580203780,4140,4140,4140,4140,0
20241014,185500,3580203780,4140,4140,4140,4140,0
20241014,185400,3580203780,4140,4140,4140,4140,0
20241014,185300,3580203780,4140,4140,4140,4140,0
20241014,185200,3580203780,4140,4140,4140,4140,0
20241014,185100,3580203780,4140,4140,4140,4140,0
20241014,185000,3580203780,4140,4140,4140,4140,0
20241014,184900,3580203780,4140,4140,4140,4140,0
20241014,184800,3580203780,4140,4140,4140,4140,0
20241014,184700,3580203780,4140,4140,4140,4140,0
20241014,184600,3580203780,4140,4140,4140,4140,0
20241014,184500,3580203780,4140,4140,4140,4140,0
20241014,184400,3580203780,4140,4140,4140,4140,0
20241014,184300,3580203780,4140,4140,4140,4140,0
20241014,184200,3580203780,4140,4140,4140,4140,0
20241014,184100,3580203780,4140,4140,4140,4140,0
20241014,184000,3580203780,4140,4140,4140,4140,0
20241014,183900,3580203780,4140,4140,4140,4140,0
20241014,183800,3580203780,4140,4140,4140,4140,0
20241014,183700,3580203780,4140,4140,4140,4140,0
20241014,183600,3580203780,4140,4140,4140,4140,24054
20241014,183500,3580203780,4140,4140,4140,4140,0
20241014,183400,3580203780,4140,4140,4140,4140,0
20241014,183300,3580203780,4140,4140,4140,4140,0
20241014,183200,3580203780,4140,4140,4140,4140,0
20241014,183100,3580203780,4140,4140,4140,4140,0
20241014,183000,3580203780,4140,4140,4140,4140,0
20241014,182900,3580203780,4140,4140,4140,4140,0
20241014,182800,3580203780,4140,4140,4140,4140,0
20241014,182700,3580203780,4140,4140,4140,4140,0
20241014,182600,3580203780,4140,4140,4140,4140,0
20241014,182500,3580203780,4140,4140,4140,4140,0
20241014,182400,3580203780,4140,4140,4140,4140,0
20241014,182300,3580203780,4140,4140,4140,4140,0
20241014,182200,3580203780,4140,4140,4140,4140,0
20241014,182100,3580203780,4140,4140,4140,4140,0
20241014,182000,3580203780,4140,4140,4140,4140,0
20241014,181900,3580203780,4140,4140,4140,4140,0
20241014,181800,3580203780,4140,4140,4140,4140,0
20241014,181700,3580203780,4140,4140,4140,4140,0
20241014,181600,3580203780,4140,4140,4140,4140,0
20241014,181500,3580203780,4140,4140,4140,4140,0
20241014,181400,3580203780,4140,4140,4140,4140,0
20241014,181300,3580203780,4140,4140,4140,4140,0
20241014,181200,3580203780,4140,4140,4140,4140,0
20241014,181100,3580203780,4140,4140,4140,4140,0
20241014,181000,3580203780,4140,4140,4140,4140,0
20241014,180900,3580203780,4140,4140,4140,4140,0
20241014,180800,3580203780,4140,4140,4140,4140,0
20241014,180700,3580203780,4140,4140,4140,4140,0
20241014,180600,3580203780,4140,4140,4140,4140,24054
20241014,180500,3580203780,4140,4140,4140,4140,0
20241014,180400,3580203780,4140,4140,4140,4140,0
20241014,180300,3580203780,4140,4140,4140,4140,0
20241014,180200,3580203780,4140,4140,4140,4140,0
20241014,180100,3580203780,4140,4140,4140,4140,0
20241014,180000,3580203780,4140,4140,4140,4140,0
20241014,175900,3580203780,4140,4140,4140,4140,0
20241014,175800,3580203780,4140,4140,4140,4140,0
20241014,175700,3580203780,4140,4140,4140,4140,0
20241014,175600,3580203780,4140,4140,4140,4140,0
20241014,175500,3580203780,4140,4140,4140,4140,0
20241014,175400,3580203780,4140,4140,4140,4140,0
20241014,175300,3580203780,4140,4140,4140,4140,0
20241014,175200,3580203780,4140,4140,4140,4140,0
20241014,175100,3580203780,4140,4140,4140,4140,0
20241014,175000,3580203780,4140,4140,4140,4140,0
20241014,174900,3580203780,4140,4140,4140,4140,0
20241014,174800,3580203780,4140,4140,4140,4140,0
20241014,174700,3580203780,4140,4140,4140,4140,0
20241014,174600,3580203780,4140,4140,4140,4140,0
20241014,174500,3580203780,4140,4140,4140,4140,0
20241014,174400,3580203780,4140,4140,4140,4140,0
20241014,174300,3580203780,4140,4140,4140,4140,0
20241014,174200,3580203780,4140,4140,4140,4140,0
20241014,174100,3580203780,4140,4140,4140,4140,0
20241014,174000,3580203780,4140,4140,4140,4140,0
20241014,173900,3580203780,4140,4140,4140,4140,0
20241014,173800,3580203780,4140,4140,4140,4140,0
20241014,173700,3580203780,4140,4140,4140,4140,0
20241014,173600,3580203780,4140,4140,4140,4140,24054
20241014,173500,3580203780,4140,4140,4140,4140,0
20241014,173400,3580203780,4140,4140,4140,4140,0
20241014,173300,3580203780,4140,4140,4140,4140,0
20241014,173200,3580203780,4140,4140,4140,4140,0
20241014,173100,3580203780,4140,4140,4140,4140,0
20241014,173000,3580203780,4140,4140,4140,4140,0
20241014,172900,3580203780,4140,4140,4140,4140,0
20241014,172800,3580203780,4140,4140,4140,4140,0
20241014,172700,3580203780,4140,4140,4140,4140,0
20241014,172600,3580203780,4140,4140,4140,4140,0
20241014,172500,3580203780,4140,4140,4140,4140,0
20241014,172400,3580203780,4140,4140,4140,4140,0
20241014,172300,3580203780,4140,4140,4140,4140,0
20241014,172200,3580203780,4140,4140,4140,4140,0
20241014,172100,3580203780,4140,4140,4140,4140,0
20241014,172000,3580203780,4140,4140,4140,4140,0
20241014,171900,3580203780,4140,4140,4140,4140,0
20241014,171800,3580203780,4140,4140,4140,4140,0
20241014,171700,3580203780,4140,4140,4140,4140,0
20241014,171600,3580203780,4140,4140,4140,4140,0
20241014,171500,3580203780,4140,4140,4140,4140,0
20241014,171400,3580203780,4140,4140,4140,4140,0
20241014,171300,3580203780,4140,4140,4140,4140,0
20241014,171200,3580203780,4140,4140,4140,4140,0
20241014,171100,3580203780,4140,4140,4140,4140,0
20241014,171000,3580203780,4140,4140,4140,4140,0
20241014,170900,3580203780,4140,4140,4140,4140,0
20241014,170800,3580203780,4140,4140,4140,4140,0
20241014,170700,3580203780,4140,4140,4140,4140,0
20241014,170600,3580203780,4140,4140,4140,4140,24054
20241014,170500,3580203780,4140,4140,4140,4140,0
20241014,170400,3580203780,4140,4140,4140,4140,0
20241014,170300,3580203780,4140,4140,4140,4140,0
20241014,170200,3580203780,4140,4140,4140,4140,0
20241014,170100,3580203780,4140,4140,4140,4140,0
20241014,170000,3580203780,4140,4140,4140,4140,0
20241014,165900,3580203780,4140,4140,4140,4140,0
20241014,165800,3580203780,4140,4140,4140,4140,0
20241014,165700,3580203780,4140,4140,4140,4140,0
20241014,165600,3580203780,4140,4140,4140,4140,0
20241014,165500,3580203780,4140,4140,4140,4140,0
20241014,165400,3580203780,4140,4140,4140,4140,0
20241014,165300,3580203780,4140,4140,4140,4140,0
20241014,165200,3580203780,4140,4140,4140,4140,0
20241014,165100,3580203780,4140,4140,4140,4140,0
20241014,165000,3580203780,4140,4140,4140,4140,0
20241014,164900,3580203780,4140,4140,4140,4140,0
20241014,164800,3580203780,4140,4140,4140,4140,0
20241014,164700,3580203780,4140,4140,4140,4140,0
20241014,164600,3580203780,4140,4140,4140,4140,0
20241014,164500,3580203780,4140,4140,4140,4140,0
20241014,164400,3580203780,4140,4140,4140,4140,0
20241014,164300,3580203780,4140,4140,4140,4140,0
20241014,164200,3580203780,4140,4140,4140,4140,0
20241014,164100,3580203780,4140,4140,4140,4140,0
20241014,164000,3580203780,4140,4140,4140,4140,0
20241014,163900,3580203780,4140,4140,4140,4140,0
20241014,163800,3580203780,4140,4140,4140,4140,0
20241014,163700,3580203780,4140,4140,4140,4140,0
20241014,163600,3580203780,4140,4140,4140,4140,24054
20241014,163500,3580203780,4140,4140,4140,4140,0
20241014,163400,3580203780,4140,4140,4140,4140,0
20241014,163300,3580203780,4140,4140,4140,4140,0
20241014,163200,3580203780,4140,4140,4140,4140,0
20241014,163100,3580203780,4140,4140,4140,4140,0
20241014,163000,3580203780,4140,4140,4140,4140,0
20241014,162900,3580203780,4140,4140,4140,4140,0
20241014,162800,3580203780,4140,4140,4140,4140,0
20241014,162700,3580203780,4140,4140,4140,4140,0
20241014,162600,3580203780,4140,4140,4140,4140,0
20241014,162500,3580203780,4140,4140,4140,4140,0
20241014,162400,3580203780,4140,4140,4140,4140,0
20241014,162300,3580203780,4140,4140,4140,4140,0
20241014,162200,3580203780,4140,4140,4140,4140,0
20241014,162100,3580203780,4140,4140,4140,4140,0
20241014,162000,3580203780,4140,4140,4140,4140,0
20241014,161900,3580203780,4140,4140,4140,4140,0
20241014,161800,3580203780,4140,4140,4140,4140,0
20241014,161700,3580203780,4140,4140,4140,4140,0
20241014,161600,3580203780,4140,4140,4140,4140,0
20241014,161500,3580203780,4140,4140,4140,4140,0
20241014,161400,3580203780,4140,4140,4140,4140,0
20241014,161300,3580203780,4140,4140,4140,4140,0
20241014,161200,3580203780,4140,4140,4140,4140,0
20241014,161100,3580203780,4140,4140,4140,4140,0
20241014,161000,3580203780,4140,4140,4140,4140,0
20241014,160900,3580203780,4140,4140,4140,4140,0
20241014,160800,3580203780,4140,4140,4140,4140,0
20241014,160700,3580203780,4140,4140,4140,4140,0
20241014,160600,3580203780,4140,4140,4140,4140,24054
20241014,160500,3580203780,4140,4140,4140,4140,0
20241014,160400,3580203780,4140,4140,4140,4140,0
20241014,160300,3580203780,4140,4140,4140,4140,0
20241014,160200,3580203780,4140,4140,4140,4140,0
20241014,160100,3580203780,4140,4140,4140,4140,0
20241014,160000,3580203780,4140,4140,4140,4140,0
20241014,155900,3580203780,4140,4140,4140,4140,0
20241014,155800,3580203780,4140,4140,4140,4140,0
20241014,155700,3580203780,4140,4140,4140,4140,0
20241014,155600,3580203780,4140,4140,4140,4140,0
20241014,155500,3580203780,4140,4140,4140,4140,0
20241014,155400,3580203780,4140,4140,4140,4140,0
20241014,155300,3580203780,4140,4140,4140,4140,0
20241014,155200,3580203780,4140,4140,4140,4140,0
20241014,155100,3580203780,4140,4140,4140,4140,0
20241014,155000,3580203780,4140,4140,4140,4140,0
20241014,154900,3580203780,4140,4140,4140,4140,0
20241014,154800,3580203780,4140,4140,4140,4140,0
20241014,154700,3580203780,4140,4140,4140,4140,0
20241014,154600,3580203780,4140,4140,4140,4140,0
20241014,154500,3580203780,4140,4140,4140,4140,0
20241014,154400,3580203780,4140,4140,4140,4140,0
20241014,154300,3580203780,4140,4140,4140,4140,0
20241014,154200,3580203780,4140,4140,4140,4140,0
20241014,154100,3580203780,4140,4140,4140,4140,0
20241014,154000,3580203780,4140,4140,4140,4140,0
20241014,153900,3580203780,4140,4140,4140,4140,0
20241014,153800,3580203780,4140,4140,4140,4140,0
20241014,153700,3580203780,4140,4140,4140,4140,0
20241014,153600,3580203780,4140,4140,4140,4140,24054
20241014,153500,3580203780,4140,4140,4140,4140,0
20241014,153400,3580203780,4140,4140,4140,4140,0
20241014,153300,3580203780,4140,4140,4140,4140,0
20241014,153200,3580203780,4140,4140,4140,4140,0
20241014,153100,3580203780,4140,4140,4140,4140,0
20241014,153000,3580203780,4140,4140,4140,4140,24054
20241014,152900,3480620220,4105,4105,4105,4105,0
20241014,152800,3480620220,4105,4105,4105,4105,0
20241014,152700,3480620220,4105,4105,4105,4105,0
20241014,152600,3480620220,4105,4105,4105,4105,0
20241014,152500,3480620220,4105,4105,4105,4105,0
20241014,152400,3480620220,4105,4105,4105,4105,0
20241014,152300,3480620220,4105,4105,4105,4105,0
20241014,152200,3480620220,4105,4105,4105,4105,0
20241014,152100,3480620220,4105,4105,4105,4105,0
20241014,152000,3480620220,4105,4105,4105,4105,0
20241014,151900,3480620220,4105,4075,4120,4075,10310
20241014,151800,3438312820,4075,4030,4075,4030,1653
20241014,151700,3431600510,4030,4010,4030,4010,2461
20241014,151600,3421689065,4010,3985,4010,3985,2269
20241014,151500,3412608455,4000,3975,4000,3975,1921
20241014,151400,3404956585,3975,3965,3975,3965,1579
20241014,151300,3398694015,3965,3970,3975,3965,1293
20241014,151200,3393561175,3975,3980,3980,3975,501
20241014,151100,3391568895,3980,3985,3985,3980,312
20241014,151000,3390327080,3990,3970,3990,3970,755
20241014,150900,3387321630,3970,3975,3995,3965,213
20241014,150800,3386475025,3970,3960,3970,3960,101
20241014,150700,3386075055,3955,3945,3955,3945,844
20241014,150600,3382740350,3950,3955,3955,3935,4131
20241014,150500,3366428785,3955,3960,3965,3950,3139
20241014,150400,3354021430,3955,3970,3970,3950,15159
20241014,150300,3294009720,3970,4010,4010,3955,14288
20241014,150200,3236999915,4010,4030,4030,4010,3627
20241014,150100,3222415150,4030,4030,4030,4030,0
20241014,150000,3222415150,4030,4035,4035,4030,1134
20241014,145900,3217844740,4030,4030,4030,4030,0
20241014,145800,3217844740,4030,4030,4030,4030,0
20241014,145700,3217844740,4030,4030,4030,4030,116
20241014,145600,3217377260,4030,4035,4035,4030,1008
20241014,145500,3213310180,4035,4025,4035,4025,3510
20241014,145400,3199161735,4030,4030,4030,4030,2
20241014,145300,3199153675,4030,4025,4030,4025,1837
20241014,145200,3191759205,4030,4035,4035,4030,795
20241014,145100,3188552020,4035,4030,4035,4030,97
20241014,145000,3188160630,4030,4045,4045,4030,890
20241014,144900,3184567620,4045,4045,4045,4045,1625
20241014,144800,3177994495,4045,4025,4045,4025,1843
20241014,144700,3170553315,4025,4025,4025,4025,0
20241014,144600,3170553315,4025,4025,4025,4025,352
20241014,144500,3169136515,4025,4020,4025,4020,150
20241014,144400,3168533265,4025,4025,4025,4025,3786
20241014,144300,3153294615,4025,4030,4030,4025,455
20241014,144200,3151462965,4035,4035,4035,4035,10
20241014,144100,3151422615,4035,4035,4035,4035,110
20241014,144000,3150978765,4020,4030,4030,4020,1000
20241014,143900,3146953950,4030,4035,4035,4030,1851
20241014,143800,3139493485,4020,4020,4020,4020,35
20241014,143700,3139352785,4020,4030,4030,4010,2603
20241014,143600,3128898585,4030,4055,4055,4030,4241
20241014,143500,3111758765,4060,4065,4065,4060,27952
20241014,143400,2998265565,4065,4085,4085,4065,4877
20241014,143300,2978391630,4095,4085,4095,4085,23
20241014,143200,2978297485,4095,4095,4095,4095,10
20241014,143100,2978256535,4095,4085,4095,4085,584
20241014,143000,2975870875,4085,4085,4085,4080,273
20241014,142900,2974756210,4080,4085,4085,4080,172
20241014,142800,2974054350,4100,4080,4100,4080,551
20241014,142700,2971795270,4100,4095,4100,4095,64
20241014,142600,2971533060,4095,4080,4100,4075,189
20241014,142500,2970761820,4100,4100,4100,4100,0
20241014,142400,2970761820,4100,4100,4100,4075,163
20241014,142300,2970097145,4100,4100,4100,4070,8
20241014,142200,2970064390,4070,4080,4100,4070,786
20241014,142100,2966860225,4080,4100,4105,4080,953
20241014,142000,2962959690,4100,4100,4100,4100,0
20241014,141900,2962959690,4100,4100,4105,4095,402
20241014,141800,2961311235,4090,4085,4100,4085,6511
20241014,141700,2934712075,4085,4065,4085,4065,5004
20241014,141600,2914298645,4070,4070,4070,4070,0
20241014,141500,2914298645,4070,4070,4070,4070,97
20241014,141400,2913903855,4070,4070,4070,4070,80
20241014,141300,2913578255,4070,4070,4070,4070,1
20241014,141200,2913574185,4065,4065,4065,4065,1
20241014,141100,2913570120,4065,4065,4065,4060,1951
20241014,141000,2905642500,4070,4070,4070,4070,1
20241014,140900,2905638430,4070,4070,4070,4070,0
20241014,140800,2905638430,4070,4070,4070,4070,2
20241014,140700,2905630290,4080,4065,4080,4060,1888
20241014,140600,2897964515,4065,4065,4065,4065,1021
20241014,140500,2893814150,4060,4070,4070,4060,234
20241014,140400,2892862960,4070,4065,4070,4065,678
20241014,140300,2890106070,4065,4085,4085,4065,315
20241014,140200,2888820915,4065,4070,4070,4065,770
20241014,140100,2885690465,4070,4070,4070,4070,0
20241014,140000,2885690465,4070,4070,4070,4070,272
20241014,135900,2884583425,4065,4070,4070,4065,50
20241014,135800,2884380165,4065,4070,4070,4065,217
20241014,135700,2883498010,4080,4080,4080,4070,55
20241014,135600,2883273710,4065,4065,4065,4065,38
20241014,135500,2883119240,4065,4080,4080,4065,349
20241014,135400,2881699950,4080,4080,4080,4075,1029
20241014,135300,2877502035,4060,4070,4085,4060,488
20241014,135200,2875517750,4070,4065,4070,4060,2096
20241014,135100,2866998280,4065,4060,4070,4060,191
20241014,135000,2866221635,4070,4065,4070,4060,87
20241014,134900,2865867615,4065,4065,4065,4065,1090
20241014,134800,2861436765,4065,4065,4065,4065,13
20241014,134700,2861383920,4065,4065,4065,4065,66
20241014,134600,2861115630,4065,4060,4065,4060,148
20241014,134500,2860514460,4055,4060,4060,4055,124
20241014,134400,2860011210,4055,4045,4055,4045,2162
20241014,134300,2851260435,4035,4045,4045,4035,209
20241014,134200,2850417060,4045,4035,4045,4035,5
20241014,134100,2850396855,4035,4035,4035,4035,1
20241014,134000,2850392820,4060,4060,4060,4060,148
20241014,133900,2849791940,4055,4055,4055,4055,0
20241014,133800,2849791940,4055,4055,4055,4055,9
20241014,133700,2849755445,4055,4050,4055,4050,1379
20241014,133600,2844165680,4040,4030,4040,4030,394
20241014,133500,2842574850,4030,4030,4030,4030,1
20241014,133400,2842570820,4030,4020,4030,4015,450
20241014,133300,2840762270,4020,4020,4020,4020,70
20241014,133200,2840480870,4015,4015,4015,4015,150
20241014,133100,2839878620,4015,4015,4015,4015,356
20241014,133000,2838449280,4015,4010,4015,4010,922
20241014,132900,2834752000,4010,4015,4015,4010,1711
20241014,132800,2827886985,4015,4020,4020,4010,4090
20241014,132700,2811484230,4015,4035,4035,4010,4128
20241014,132600,2794885540,4040,4040,4040,4040,31
20241014,132500,2794760300,4040,4040,4040,4040,895
20241014,132400,2791144500,4040,4040,4040,4040,21
20241014,132300,2791059660,4050,4045,4050,4040,1120
20241014,132200,2786530250,4045,4045,4045,4045,0
20241014,132100,2786530250,4045,4050,4050,4045,1383
20241014,132000,2780931580,4055,4050,4055,4050,50
20241014,131900,2780729070,4050,4050,4050,4050,351
20241014,131800,2779307520,4050,4065,4065,4050,5340
20241014,131700,2757645610,4060,4065,4065,4060,90
20241014,131600,2757280130,4065,4075,4090,4065,1113
20241014,131500,2752755665,4065,4065,4065,4060,1776
20241014,131400,2745537055,4065,4075,4075,4065,61
20241014,131300,2745289080,4060,4060,4060,4060,851
20241014,131200,2741834020,4055,4055,4055,4055,0
20241014,131100,2741834020,4055,4090,4090,4050,10004
20241014,131000,2701194970,4095,4090,4095,4090,412
20241014,130900,2699509885,4090,4090,4090,4080,609
20241014,130800,2697019315,4080,4080,4080,4080,1100
20241014,130700,2692531315,4080,4080,4080,4080,0
20241014,130600,2692531315,4080,4080,4080,4080,70
20241014,130500,2692245715,4080,4080,4080,4080,130
20241014,130400,2691715315,4080,4080,4080,4080,495
20241014,130300,2689695715,4080,4095,4095,4080,636
20241014,130200,2687095540,4100,4100,4100,4100,242
20241014,130100,2686103340,4095,4075,4095,4075,1872
20241014,130000,2678461190,4075,4080,4080,4075,963
20241014,125900,2674536960,4080,4095,4095,4080,2293
20241014,125800,2665173875,4095,4095,4095,4095,81
20241014,125700,2664842180,4095,4115,4115,4095,280
20241014,125600,2663692560,4120,4115,4120,4115,422
20241014,125500,2661954815,4115,4090,4115,4090,978
20241014,125400,2657951520,4090,4090,4095,4090,843
20241014,125300,2654503150,4090,4090,4090,4090,243
20241014,125200,2653509280,4100,4095,4100,4095,554
20241014,125100,2651238120,4095,4100,4100,4095,200
20241014,125000,2650418270,4100,4100,4100,4100,809
20241014,124900,2647101370,4100,4100,4100,4100,97
20241014,124800,2646703670,4100,4100,4100,4100,132
20241014,124700,2646162470,4100,4110,4110,4100,189
20241014,124600,2645386320,4115,4105,4115,4100,382
20241014,124500,2643815400,4110,4100,4110,4100,1211
20241014,124400,2638842440,4080,4105,4105,4080,787
20241014,124300,2635625985,4090,4095,4110,4090,706
20241014,124200,2632736935,4090,4110,4115,4085,923
20241014,124100,2628944255,4110,4075,4110,4070,5294
20241014,124000,2607355845,4070,4075,4085,4070,3433
20241014,123900,2593354315,4075,4085,4090,4075,1840
20241014,123800,2585844955,4085,4125,4125,4085,6756
20241014,123700,2558140190,4130,4125,4130,4125,191
20241014,123600,2557352110,4130,4130,4130,4125,418
20241014,123500,2555625820,4130,4150,4150,4130,1882
20241014,123400,2547816350,4150,4120,4150,4120,548
20241014,123300,2545545505,4110,4105,4115,4105,910
20241014,123200,2541805500,4105,4110,4115,4100,5839
20241014,123100,2517810795,4105,4125,4125,4100,3928
20241014,123000,2501655665,4125,4150,4150,4125,2731
20241014,122900,2490376660,4150,4170,4170,4150,2117
20241014,122800,2481590210,4170,4195,4195,4170,4552
20241014,122700,2462540215,4200,4180,4200,4175,7596
20241014,122600,2430703725,4180,4210,4215,4180,16295
20241014,122500,2362244105,4215,4195,4215,4180,11918
20241014,122400,2312151715,4195,4150,4205,4145,25685
20241014,122300,2204467470,4150,4135,4160,4130,7392
20241014,122200,2173835495,4130,4115,4130,4100,1585
20241014,122100,2167301820,4085,4120,4120,4085,11549
20241014,122000,2119920205,4120,4080,4120,4080,4563
20241014,121900,2101226850,4085,4085,4085,4080,114
20241014,121800,2100761450,4085,4085,4085,4080,1261
20241014,121700,2095612265,4085,4085,4085,4085,1363
20241014,121600,2090044410,4085,4085,4085,4085,192
20241014,121500,2089260090,4085,4075,4085,4070,5005
20241014,121400,2068841500,4080,4070,4080,4070,1059
20241014,121300,2064530800,4070,4070,4075,4070,2272
20241014,121200,2055282405,4075,4070,4075,4065,1731
20241014,121100,2048238690,4075,4065,4075,4065,174
20241014,121000,2047531115,4075,4050,4075,4045,2203
20241014,120900,2038577055,4055,4015,4055,4015,1936
20241014,120800,2030771085,4015,4055,4055,4000,5944
20241014,120700,2006803835,4085,4055,4085,4050,235
20241014,120600,2005848690,4055,4120,4120,4055,8629
20241014,120500,1970454155,4120,4080,4120,4065,10613
20241014,120400,1926972030,4085,4050,4085,4050,1877
20241014,120300,1919324580,4050,4015,4080,4015,8230
20241014,120200,1885967085,4015,4000,4015,4000,4110
20241014,120100,1869524115,4000,3980,4000,3980,2431
20241014,120000,1859819700,3980,3970,3980,3970,8
20241014,115900,1859787930,3970,3970,3970,3970,10
20241014,115800,1859748230,3970,3970,3970,3970,0
20241014,115700,1859748230,3970,3970,3970,3970,45
20241014,115600,1859569580,3975,3975,3975,3975,2
20241014,115500,1859561630,3980,3980,3980,3980,12
20241014,115400,1859513870,3980,3980,3980,3980,252
20241014,115300,1858510910,3980,3935,3980,3935,477
20241014,115200,1856615685,3960,3940,3960,3940,953
20241014,115100,1852851875,3940,3945,3945,3940,661
20241014,115000,1850244965,3940,3940,3940,3940,90
20241014,114900,1849890365,3940,3940,3940,3940,1
20241014,114800,1849886425,3935,3940,3940,3935,10
20241014,114700,1849847030,3940,3940,3940,3940,3
20241014,114600,1849835210,3940,3940,3940,3940,2
20241014,114500,1849827330,3940,3945,3945,3940,684
20241014,114400,1847130955,3945,3945,3945,3945,1
20241014,114300,1847127010,3950,3950,3950,3950,0
20241014,114200,1847127010,3950,3955,3955,3950,227
20241014,114100,1846229240,3955,3965,3965,3955,1824
20241014,114000,1839007675,3965,3965,3965,3965,213
20241014,113900,1838163130,3960,3965,3965,3955,1004
20241014,113800,1834191435,3960,3960,3960,3960,88
20241014,113700,1833842955,3960,3950,3960,3950,1190
20241014,113600,1829139525,3945,3945,3945,3945,241
20241014,113500,1828188780,3950,3950,3950,3950,19
20241014,113400,1828113730,3950,3950,3950,3950,0
20241014,113300,1828113730,3950,3950,3950,3940,283
20241014,113200,1826995890,3950,3950,3950,3950,584
20241014,113100,1824689090,3940,3940,3940,3940,72
20241014,113000,1824405410,3940,3940,3940,3940,7
20241014,112900,1824377830,3940,3945,3945,3940,609
20241014,112800,1821978245,3945,3940,3945,3940,377
20241014,112700,1820491200,3940,3945,3945,3940,834
20241014,112600,1817203440,3945,3950,3950,3945,1328
20241014,112500,1811961060,3950,3960,3960,3950,810
20241014,112400,1808758750,3960,3965,3965,3955,369
20241014,112300,1807298400,3975,3975,3975,3975,111
20241014,112200,1806857175,3980,4000,4000,3980,865
20241014,112100,1803411985,3985,3995,4000,3980,3031
20241014,112000,1791315245,3995,3970,4010,3970,9769
20241014,111900,1752316885,3970,3920,3970,3915,15574
20241014,111800,1690749590,3920,3915,3920,3915,633
20241014,111700,1688269865,3915,3905,3915,3905,1083
20241014,111600,1684030565,3905,3905,3905,3905,258
20241014,111500,1683023075,3905,3895,3905,3895,253
20241014,111400,1682037610,3885,3900,3900,3885,252
20241014,111300,1681057540,3895,3895,3895,3895,57
20241014,111200,1680835525,3900,3900,3900,3900,21
20241014,111100,1680753625,3905,3905,3905,3905,0
20241014,111000,1680753625,3905,3895,3905,3895,395
20241014,110900,1679214380,3895,3895,3895,3895,0
20241014,110800,1679214380,3895,3895,3895,3895,0
20241014,110700,1679214380,3895,3895,3895,3895,26
20241014,110600,1679113110,3895,3895,3895,3895,0
20241014,110500,1679113110,3895,3895,3895,3895,2
20241014,110400,1679105320,3895,3890,3895,3885,26
20241014,110300,1679004250,3895,3895,3895,3895,88
20241014,110200,1678661490,3895,3900,3905,3895,448
20241014,110100,1676913150,3900,3900,3900,3900,11
20241014,110000,1676870250,3895,3890,3895,3885,1427
20241014,105900,1671318140,3890,3890,3890,3885,344
20241014,105800,1669980200,3895,3895,3895,3895,29
20241014,105700,1669867245,3895,3895,3895,3895,321
20241014,105600,1668616950,3895,3895,3895,3895,0
20241014,105500,1668616950,3895,3880,3895,3880,61
20241014,105400,1668380255,3890,3875,3890,3875,1101
20241014,105300,1664110865,3875,3875,3875,3875,3200
20241014,105200,1651710865,3875,3875,3875,3875,1
20241014,105100,1651706990,3875,3880,3880,3875,1056
20241014,105000,1647614810,3880,3880,3885,3875,402
20241014,104900,1646053120,3880,3880,3880,3880,13
20241014,104800,1646002680,3875,3870,3875,3860,832
20241014,104700,1642784765,3870,3875,3875,3860,1600
20241014,104600,1636599850,3875,3875,3875,3875,20
20241014,104500,1636522350,3860,3880,3880,3860,567
20241014,104400,1634332240,3865,3865,3865,3865,1090
20241014,104300,1630119390,3865,3865,3865,3865,93
20241014,104200,1629759945,3860,3890,3890,3860,2284
20241014,104100,1620904615,3890,3885,3890,3885,1172
20241014,104000,1616349310,3885,3885,3885,3885,101
20241014,103900,1615956925,3885,3885,3885,3885,155
20241014,103800,1615354750,3885,3880,3885,3865,1721
20241014,103700,1608701600,3890,3890,3890,3890,8
20241014,103600,1608670480,3890,3890,3890,3870,1002
20241014,103500,1604792630,3870,3870,3870,3870,1
20241014,103400,1604788760,3880,3880,3880,3880,1
20241014,103300,1604784880,3885,3885,3885,3885,273
20241014,103200,1603724275,3870,3875,3875,3870,46
20241014,103100,1603546190,3870,3895,3895,3870,119
20241014,103000,1603085590,3900,3875,3900,3870,201
20241014,102900,1602307680,3870,3880,3900,3870,1951
20241014,102800,1594742960,3880,3880,3880,3880,935
20241014,102700,1591115160,3880,3880,3880,3880,500
20241014,102600,1589175160,3880,3885,3885,3880,894
20241014,102500,1585705925,3880,3880,3880,3880,749
20241014,102400,1582799805,3885,3885,3885,3885,3
20241014,102300,1582788150,3885,3890,3890,3885,818
20241014,102200,1579609030,3885,3885,3890,3885,412
20241014,102100,1578008195,3885,3900,3900,3885,4042
20241014,102000,1562290290,3905,3905,3905,3900,1029
20241014,101900,1558272400,3905,3905,3905,3900,605
20241014,101800,1555909885,3905,3885,3905,3885,2264
20241014,101700,1547089805,3890,3885,3890,3880,413
20241014,101600,1545485845,3885,3885,3885,3885,339
20241014,101500,1544168830,3890,3870,3890,3870,881
20241014,101400,1540759230,3880,3875,3885,3875,2934
20241014,101300,1529387040,3875,3865,3875,3865,4008
20241014,101200,1513861470,3865,3875,3875,3865,32
20241014,101100,1513737630,3855,3860,3875,3855,1443
20241014,101000,1508170665,3860,3860,3875,3855,2232
20241014,100900,1499563245,3855,3860,3880,3855,8925
20241014,100800,1465081990,3860,3855,3860,3855,577
20241014,100700,1462855420,3860,3865,3865,3850,3033
20241014,100600,1451161710,3865,3855,3865,3850,8958
20241014,100500,1416628540,3865,3865,3865,3850,16092
20241014,100400,1354518315,3865,3885,3895,3865,23318
20241014,100300,1264206575,3885,3890,3895,3880,4413
20241014,100200,1247061715,3890,3895,3895,3890,11868
20241014,100100,1200894495,3895,3900,3900,3890,19473
20241014,100000,1124992865,3900,3915,3915,3900,6912
20241014,095900,1097985385,3915,3940,3940,3915,8119
20241014,095800,1066151540,3930,3930,3930,3930,147
20241014,095700,1065573830,3925,3930,3930,3925,571
20241014,095600,1063332645,3930,3925,3930,3925,462
20241014,095500,1061517215,3930,3925,3930,3925,300
20241014,095400,1060338375,3930,3925,3930,3925,410
20241014,095300,1058729015,3925,3925,3925,3925,636
20241014,095200,1056232715,3925,3925,3930,3925,1353
20241014,095100,1050921215,3925,3935,3935,3925,1001
20241014,095000,1046991280,3925,3930,3930,3925,1019
20241014,094900,1042989645,3925,3925,3925,3925,78
20241014,094800,1042683495,3925,3925,3925,3925,915
20241014,094700,1039092120,3945,3950,3950,3925,4040
20241014,094600,1023156920,3960,3960,3960,3950,1540
20241014,094500,1017066805,3980,3975,3980,3950,13041
20241014,094400,965458215,3975,3960,3975,3960,2580
20241014,094300,955232935,3960,3960,3960,3940,938
20241014,094200,951524365,3950,3935,3960,3935,2014
20241014,094100,943559415,3955,3935,3960,3935,3942
20241014,094000,928017555,3940,3925,3940,3925,1662
20241014,093900,921485445,3905,3890,3915,3890,8187
20241014,093800,889514625,3895,3890,3895,3890,2898
20241014,093700,878235985,3890,3895,3895,3890,3389
20241014,093600,865046190,3895,3900,3900,3895,1604
20241014,093500,858794860,3900,3915,3915,3900,689
20241014,093400,856105775,3920,3920,3920,3920,2
20241014,093300,856097935,3920,3920,3920,3920,54
20241014,093200,855886255,3890,3890,3920,3890,3250
20241014,093100,843215755,3890,3900,3900,3890,702
20241014,093000,840483315,3900,3900,3905,3890,1739
20241014,092900,833712205,3890,3905,3905,3890,1908
20241014,092800,826269950,3905,3910,3910,3905,349
20241014,092700,824905625,3935,3920,3935,3915,2898
20241014,092600,813546995,3920,3900,3920,3900,3327
20241014,092500,800523075,3905,3900,3910,3875,8723
20241014,092400,766612870,3900,3945,3945,3900,15415
20241014,092300,706292225,3920,3950,3950,3920,4365
20241014,092200,689172815,3950,3920,3950,3920,1047
20241014,092100,685055820,3920,3940,3940,3920,12700
20241014,092000,635178375,3940,3940,3950,3940,3032
20241014,091900,623231805,3940,3940,3940,3940,1106
20241014,091800,618874165,3940,3935,3940,3935,4049
20241014,091700,602923980,3935,3935,3950,3935,2717
20241014,091600,592227215,3950,3950,3955,3930,1095
20241014,091500,587911225,3960,3950,3960,3930,2556
20241014,091400,577854560,3950,3975,3975,3930,8639
20241014,091300,543836605,3975,3980,3980,3945,2225
20241014,091200,535047210,3950,3980,3985,3950,8602
20241014,091100,500889130,3980,4000,4000,3975,721
20241014,091000,498015185,3985,4000,4010,3985,3851
20241014,090900,482609970,4000,4005,4005,4000,198
20241014,090800,481817315,4005,3990,4015,3990,3844
20241014,090700,466417805,3950,3935,3955,3930,4962
20241014,090600,446839055,3945,3940,3945,3940,1103
20241014,090500,442492970,3940,3950,3950,3880,13160
20241014,090400,390985575,3950,3930,3960,3930,4555
20241014,090300,373024655,3955,4010,4010,3880,26637
20241014,090200,268086750,4020,4005,4020,4005,12450
20241014,090100,218152165,4005,3950,4005,3930,10695
20241014,090000,175774970,3935,3925,3945,3900,44782