KissMeData/019490/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,190500,1972284925,4155,4155,4155,4155,21945
20241016,190400,1972284925,4155,4155,4155,4155,0
20241016,190300,1972284925,4155,4155,4155,4155,0
20241016,190200,1972284925,4155,4155,4155,4155,0
20241016,190100,1972284925,4155,4155,4155,4155,0
20241016,190000,1972284925,4155,4155,4155,4155,0
20241016,185900,1972284925,4155,4155,4155,4155,0
20241016,185800,1972284925,4155,4155,4155,4155,0
20241016,185700,1972284925,4155,4155,4155,4155,0
20241016,185600,1972284925,4155,4155,4155,4155,0
20241016,185500,1972284925,4155,4155,4155,4155,0
20241016,185400,1972284925,4155,4155,4155,4155,0
20241016,185300,1972284925,4155,4155,4155,4155,0
20241016,185200,1972284925,4155,4155,4155,4155,0
20241016,185100,1972284925,4155,4155,4155,4155,0
20241016,185000,1972284925,4155,4155,4155,4155,0
20241016,184900,1972284925,4155,4155,4155,4155,0
20241016,184800,1972284925,4155,4155,4155,4155,0
20241016,184700,1972284925,4155,4155,4155,4155,0
20241016,184600,1972284925,4155,4155,4155,4155,0
20241016,184500,1972284925,4155,4155,4155,4155,0
20241016,184400,1972284925,4155,4155,4155,4155,0
20241016,184300,1972284925,4155,4155,4155,4155,0
20241016,184200,1972284925,4155,4155,4155,4155,0
20241016,184100,1972284925,4155,4155,4155,4155,0
20241016,184000,1972284925,4155,4155,4155,4155,0
20241016,183900,1972284925,4155,4155,4155,4155,0
20241016,183800,1972284925,4155,4155,4155,4155,0
20241016,183700,1972284925,4155,4155,4155,4155,0
20241016,183600,1972284925,4155,4155,4155,4155,0
20241016,183500,1972284925,4155,4155,4155,4155,21945
20241016,183400,1972284925,4155,4155,4155,4155,0
20241016,183300,1972284925,4155,4155,4155,4155,0
20241016,183200,1972284925,4155,4155,4155,4155,0
20241016,183100,1972284925,4155,4155,4155,4155,0
20241016,183000,1972284925,4155,4155,4155,4155,0
20241016,182900,1972284925,4155,4155,4155,4155,0
20241016,182800,1972284925,4155,4155,4155,4155,0
20241016,182700,1972284925,4155,4155,4155,4155,0
20241016,182600,1972284925,4155,4155,4155,4155,0
20241016,182500,1972284925,4155,4155,4155,4155,0
20241016,182400,1972284925,4155,4155,4155,4155,0
20241016,182300,1972284925,4155,4155,4155,4155,0
20241016,182200,1972284925,4155,4155,4155,4155,0
20241016,182100,1972284925,4155,4155,4155,4155,0
20241016,182000,1972284925,4155,4155,4155,4155,0
20241016,181900,1972284925,4155,4155,4155,4155,0
20241016,181800,1972284925,4155,4155,4155,4155,0
20241016,181700,1972284925,4155,4155,4155,4155,0
20241016,181600,1972284925,4155,4155,4155,4155,0
20241016,181500,1972284925,4155,4155,4155,4155,0
20241016,181400,1972284925,4155,4155,4155,4155,0
20241016,181300,1972284925,4155,4155,4155,4155,0
20241016,181200,1972284925,4155,4155,4155,4155,0
20241016,181100,1972284925,4155,4155,4155,4155,0
20241016,181000,1972284925,4155,4155,4155,4155,0
20241016,180900,1972284925,4155,4155,4155,4155,0
20241016,180800,1972284925,4155,4155,4155,4155,0
20241016,180700,1972284925,4155,4155,4155,4155,0
20241016,180600,1972284925,4155,4155,4155,4155,0
20241016,180500,1972284925,4155,4155,4155,4155,21945
20241016,180400,1972284925,4155,4155,4155,4155,0
20241016,180300,1972284925,4155,4155,4155,4155,0
20241016,180200,1972284925,4155,4155,4155,4155,0
20241016,180100,1972284925,4155,4155,4155,4155,0
20241016,180000,1972284925,4155,4155,4155,4155,0
20241016,175900,1972284925,4155,4155,4155,4155,0
20241016,175800,1972284925,4155,4155,4155,4155,0
20241016,175700,1972284925,4155,4155,4155,4155,0
20241016,175600,1972284925,4155,4155,4155,4155,0
20241016,175500,1972284925,4155,4155,4155,4155,0
20241016,175400,1972284925,4155,4155,4155,4155,0
20241016,175300,1972284925,4155,4155,4155,4155,0
20241016,175200,1972284925,4155,4155,4155,4155,0
20241016,175100,1972284925,4155,4155,4155,4155,0
20241016,175000,1972284925,4155,4155,4155,4155,0
20241016,174900,1972284925,4155,4155,4155,4155,0
20241016,174800,1972284925,4155,4155,4155,4155,0
20241016,174700,1972284925,4155,4155,4155,4155,0
20241016,174600,1972284925,4155,4155,4155,4155,0
20241016,174500,1972284925,4155,4155,4155,4155,0
20241016,174400,1972284925,4155,4155,4155,4155,0
20241016,174300,1972284925,4155,4155,4155,4155,0
20241016,174200,1972284925,4155,4155,4155,4155,0
20241016,174100,1972284925,4155,4155,4155,4155,0
20241016,174000,1972284925,4155,4155,4155,4155,0
20241016,173900,1972284925,4155,4155,4155,4155,0
20241016,173800,1972284925,4155,4155,4155,4155,0
20241016,173700,1972284925,4155,4155,4155,4155,0
20241016,173600,1972284925,4155,4155,4155,4155,0
20241016,173500,1972284925,4155,4155,4155,4155,21945
20241016,173400,1972284925,4155,4155,4155,4155,0
20241016,173300,1972284925,4155,4155,4155,4155,0
20241016,173200,1972284925,4155,4155,4155,4155,0
20241016,173100,1972284925,4155,4155,4155,4155,0
20241016,173000,1972284925,4155,4155,4155,4155,0
20241016,172900,1972284925,4155,4155,4155,4155,0
20241016,172800,1972284925,4155,4155,4155,4155,0
20241016,172700,1972284925,4155,4155,4155,4155,0
20241016,172600,1972284925,4155,4155,4155,4155,0
20241016,172500,1972284925,4155,4155,4155,4155,0
20241016,172400,1972284925,4155,4155,4155,4155,0
20241016,172300,1972284925,4155,4155,4155,4155,0
20241016,172200,1972284925,4155,4155,4155,4155,0
20241016,172100,1972284925,4155,4155,4155,4155,0
20241016,172000,1972284925,4155,4155,4155,4155,0
20241016,171900,1972284925,4155,4155,4155,4155,0
20241016,171800,1972284925,4155,4155,4155,4155,0
20241016,171700,1972284925,4155,4155,4155,4155,0
20241016,171600,1972284925,4155,4155,4155,4155,0
20241016,171500,1972284925,4155,4155,4155,4155,0
20241016,171400,1972284925,4155,4155,4155,4155,0
20241016,171300,1972284925,4155,4155,4155,4155,0
20241016,171200,1972284925,4155,4155,4155,4155,0
20241016,171100,1972284925,4155,4155,4155,4155,0
20241016,171000,1972284925,4155,4155,4155,4155,0
20241016,170900,1972284925,4155,4155,4155,4155,0
20241016,170800,1972284925,4155,4155,4155,4155,0
20241016,170700,1972284925,4155,4155,4155,4155,0
20241016,170600,1972284925,4155,4155,4155,4155,0
20241016,170500,1972284925,4155,4155,4155,4155,21945
20241016,170400,1972284925,4155,4155,4155,4155,0
20241016,170300,1972284925,4155,4155,4155,4155,0
20241016,170200,1972284925,4155,4155,4155,4155,0
20241016,170100,1972284925,4155,4155,4155,4155,0
20241016,170000,1972284925,4155,4155,4155,4155,0
20241016,165900,1972284925,4155,4155,4155,4155,0
20241016,165800,1972284925,4155,4155,4155,4155,0
20241016,165700,1972284925,4155,4155,4155,4155,0
20241016,165600,1972284925,4155,4155,4155,4155,0
20241016,165500,1972284925,4155,4155,4155,4155,0
20241016,165400,1972284925,4155,4155,4155,4155,0
20241016,165300,1972284925,4155,4155,4155,4155,0
20241016,165200,1972284925,4155,4155,4155,4155,0
20241016,165100,1972284925,4155,4155,4155,4155,0
20241016,165000,1972284925,4155,4155,4155,4155,0
20241016,164900,1972284925,4155,4155,4155,4155,0
20241016,164800,1972284925,4155,4155,4155,4155,0
20241016,164700,1972284925,4155,4155,4155,4155,0
20241016,164600,1972284925,4155,4155,4155,4155,0
20241016,164500,1972284925,4155,4155,4155,4155,0
20241016,164400,1972284925,4155,4155,4155,4155,0
20241016,164300,1972284925,4155,4155,4155,4155,0
20241016,164200,1972284925,4155,4155,4155,4155,0
20241016,164100,1972284925,4155,4155,4155,4155,0
20241016,164000,1972284925,4155,4155,4155,4155,0
20241016,163900,1972284925,4155,4155,4155,4155,0
20241016,163800,1972284925,4155,4155,4155,4155,0
20241016,163700,1972284925,4155,4155,4155,4155,0
20241016,163600,1972284925,4155,4155,4155,4155,0
20241016,163500,1972284925,4155,4155,4155,4155,21945
20241016,163400,1972284925,4155,4155,4155,4155,0
20241016,163300,1972284925,4155,4155,4155,4155,0
20241016,163200,1972284925,4155,4155,4155,4155,0
20241016,163100,1972284925,4155,4155,4155,4155,0
20241016,163000,1972284925,4155,4155,4155,4155,0
20241016,162900,1972284925,4155,4155,4155,4155,0
20241016,162800,1972284925,4155,4155,4155,4155,0
20241016,162700,1972284925,4155,4155,4155,4155,0
20241016,162600,1972284925,4155,4155,4155,4155,0
20241016,162500,1972284925,4155,4155,4155,4155,0
20241016,162400,1972284925,4155,4155,4155,4155,0
20241016,162300,1972284925,4155,4155,4155,4155,0
20241016,162200,1972284925,4155,4155,4155,4155,0
20241016,162100,1972284925,4155,4155,4155,4155,0
20241016,162000,1972284925,4155,4155,4155,4155,0
20241016,161900,1972284925,4155,4155,4155,4155,0
20241016,161800,1972284925,4155,4155,4155,4155,0
20241016,161700,1972284925,4155,4155,4155,4155,0
20241016,161600,1972284925,4155,4155,4155,4155,0
20241016,161500,1972284925,4155,4155,4155,4155,0
20241016,161400,1972284925,4155,4155,4155,4155,0
20241016,161300,1972284925,4155,4155,4155,4155,0
20241016,161200,1972284925,4155,4155,4155,4155,0
20241016,161100,1972284925,4155,4155,4155,4155,0
20241016,161000,1972284925,4155,4155,4155,4155,0
20241016,160900,1972284925,4155,4155,4155,4155,0
20241016,160800,1972284925,4155,4155,4155,4155,0
20241016,160700,1972284925,4155,4155,4155,4155,0
20241016,160600,1972284925,4155,4155,4155,4155,0
20241016,160500,1972284925,4155,4155,4155,4155,21945
20241016,160400,1972284925,4155,4155,4155,4155,0
20241016,160300,1972284925,4155,4155,4155,4155,0
20241016,160200,1972284925,4155,4155,4155,4155,0
20241016,160100,1972284925,4155,4155,4155,4155,0
20241016,160000,1972284925,4155,4155,4155,4155,0
20241016,155900,1972284925,4155,4155,4155,4155,0
20241016,155800,1972284925,4155,4155,4155,4155,0
20241016,155700,1972284925,4155,4155,4155,4155,0
20241016,155600,1972284925,4155,4155,4155,4155,0
20241016,155500,1972284925,4155,4155,4155,4155,0
20241016,155400,1972284925,4155,4155,4155,4155,0
20241016,155300,1972284925,4155,4155,4155,4155,0
20241016,155200,1972284925,4155,4155,4155,4155,0
20241016,155100,1972284925,4155,4155,4155,4155,0
20241016,155000,1972284925,4155,4155,4155,4155,0
20241016,154900,1972284925,4155,4155,4155,4155,0
20241016,154800,1972284925,4155,4155,4155,4155,0
20241016,154700,1972284925,4155,4155,4155,4155,0
20241016,154600,1972284925,4155,4155,4155,4155,0
20241016,154500,1972284925,4155,4155,4155,4155,0
20241016,154400,1972284925,4155,4155,4155,4155,0
20241016,154300,1972284925,4155,4155,4155,4155,0
20241016,154200,1972284925,4155,4155,4155,4155,0
20241016,154100,1972284925,4155,4155,4155,4155,0
20241016,154000,1972284925,4155,4155,4155,4155,0
20241016,153900,1972284925,4155,4155,4155,4155,0
20241016,153800,1972284925,4155,4155,4155,4155,0
20241016,153700,1972284925,4155,4155,4155,4155,0
20241016,153600,1972284925,4155,4155,4155,4155,0
20241016,153500,1972284925,4155,4155,4155,4155,21945
20241016,153400,1972284925,4155,4155,4155,4155,0
20241016,153300,1972284925,4155,4155,4155,4155,0
20241016,153200,1972284925,4155,4155,4155,4155,0
20241016,153100,1972284925,4155,4155,4155,4155,0
20241016,153000,1972284925,4155,4155,4155,4155,21945
20241016,152900,1881103450,4115,4115,4115,4115,0
20241016,152800,1881103450,4115,4115,4115,4115,0
20241016,152700,1881103450,4115,4115,4115,4115,0
20241016,152600,1881103450,4115,4115,4115,4115,0
20241016,152500,1881103450,4115,4115,4115,4115,0
20241016,152400,1881103450,4115,4115,4115,4115,0
20241016,152300,1881103450,4115,4115,4115,4115,0
20241016,152200,1881103450,4115,4115,4115,4115,0
20241016,152100,1881103450,4115,4115,4115,4115,0
20241016,152000,1881103450,4115,4115,4115,4115,0
20241016,151900,1881103450,4115,4140,4145,4110,2921
20241016,151800,1869013190,4140,4120,4140,4100,9445
20241016,151700,1830060920,4120,4100,4120,4100,1297
20241016,151600,1824718920,4095,4090,4125,4090,6331
20241016,151500,1798762950,4095,4090,4095,4090,652
20241016,151400,1796093015,4095,4065,4100,4065,19812
20241016,151300,1715352185,4050,4065,4065,4050,270
20241016,151200,1714255730,4050,4050,4065,4045,2106
20241016,151100,1705701825,4055,4055,4065,4055,3548
20241016,151000,1691300700,4050,4045,4050,4045,44
20241016,150900,1691122715,4040,4050,4050,4040,1020
20241016,150800,1686993330,4045,4065,4065,4045,234
20241016,150700,1686046680,4065,4060,4065,4060,2165
20241016,150600,1677246030,4060,4065,4065,4040,1700
20241016,150500,1670357650,4065,4065,4065,4065,429
20241016,150400,1668613765,4065,4060,4065,4060,1194
20241016,150300,1663762955,4060,4055,4060,4055,137
20241016,150200,1663207140,4050,4050,4050,4050,1010
20241016,150100,1659116640,4050,4045,4050,4040,399
20241016,150000,1657502810,4050,4035,4050,4035,1069
20241016,145900,1653181585,4035,4035,4035,4035,317
20241016,145800,1651902490,4030,4030,4030,4030,0
20241016,145700,1651902490,4030,4030,4030,4030,385
20241016,145600,1650350940,4030,4020,4030,4020,407
20241016,145500,1648712080,4020,4030,4030,4020,1241
20241016,145400,1643713260,4030,4030,4030,4030,1562
20241016,145300,1637418400,4015,4015,4015,4015,464
20241016,145200,1635555440,4010,4020,4020,4010,225
20241016,145100,1634652595,4020,4020,4020,4020,592
20241016,145000,1632272755,4020,4020,4020,4015,457
20241016,144900,1630435990,4020,4025,4025,4020,230
20241016,144800,1629510915,4020,4065,4065,4020,1080
20241016,144700,1625134200,4065,4060,4065,4060,1473
20241016,144600,1619147560,4060,4065,4065,4060,2065
20241016,144500,1610763150,4060,4070,4070,4060,311
20241016,144400,1609498465,4075,4040,4075,4040,3670
20241016,144300,1594621310,4035,4035,4035,4035,439
20241016,144200,1592849945,4035,4030,4035,4030,371
20241016,144100,1591354485,4030,4025,4030,4025,1781
20241016,144000,1584185840,4025,4015,4025,4015,2298
20241016,143900,1574942305,4010,4025,4025,4010,1762
20241016,143800,1567855815,4025,4030,4030,4025,303
20241016,143700,1566636165,4030,4010,4030,4010,2988
20241016,143600,1554654105,4005,4010,4010,4005,3881
20241016,143500,1539104075,4000,4010,4010,4000,1154
20241016,143400,1534486535,4010,3995,4010,3995,158
20241016,143300,1533853135,4010,4010,4010,4010,44
20241016,143200,1533676695,4010,4000,4010,3995,1842
20241016,143100,1526307740,4000,3995,4000,3995,187
20241016,143000,1525559950,3995,3995,4000,3995,1626
20241016,142900,1519063510,3995,3990,4000,3990,557
20241016,142800,1516838260,3990,3980,3990,3980,186
20241016,142700,1516096850,3975,3975,3975,3975,8250
20241016,142600,1483303100,3975,3975,3975,3975,132
20241016,142500,1482778400,3970,3975,3975,3970,266
20241016,142400,1481722050,3970,3975,3975,3970,1896
20241016,142300,1474185790,3975,3975,3975,3975,230
20241016,142200,1473271540,3975,3970,3975,3970,191
20241016,142100,1472512870,3965,3965,3965,3965,474
20241016,142000,1470633460,3965,3965,3965,3960,884
20241016,141900,1467128435,3965,3965,3965,3965,104
20241016,141800,1466716075,3945,3945,3945,3945,3897
20241016,141700,1451342410,3940,3945,3945,3940,2825
20241016,141600,1440202685,3945,3940,3945,3940,1432
20241016,141500,1434553570,3945,3945,3945,3945,2211
20241016,141400,1425831175,3945,3945,3945,3945,325
20241016,141300,1424549050,3945,3945,3945,3945,1000
20241016,141200,1420604050,3945,3950,3955,3945,2476
20241016,141100,1410826340,3945,3950,3950,3945,868
20241016,141000,1407401800,3945,3950,3950,3945,103
20241016,140900,1406994965,3945,3945,3945,3945,6
20241016,140800,1406971295,3945,3945,3945,3945,0
20241016,140700,1406971295,3945,3950,3950,3945,284
20241016,140600,1405850065,3945,3945,3945,3945,1691
20241016,140500,1399179070,3945,3945,3945,3945,108
20241016,140400,1398753010,3950,3950,3950,3950,30
20241016,140300,1398634510,3945,3945,3945,3945,3
20241016,140200,1398622675,3950,3945,3950,3945,2000
20241016,140100,1390727675,3945,3945,3945,3945,160
20241016,140000,1390096475,3945,3945,3950,3945,41
20241016,135900,1389934725,3945,3945,3945,3945,949
20241016,135800,1386190920,3950,3950,3950,3945,745
20241016,135700,1383248225,3950,3945,3950,3940,2174
20241016,135600,1374672835,3945,3950,3950,3945,7623
20241016,135500,1344577775,3955,3955,3955,3950,675
20241016,135400,1341910775,3950,3955,3955,3950,854
20241016,135300,1338533705,3955,3955,3960,3955,1361
20241016,135200,1333149690,3955,3960,3960,3955,159
20241016,135100,1332520550,3970,3970,3975,3970,61
20241016,135000,1332278230,3960,3960,3960,3960,80
20241016,134900,1331961430,3960,3960,3965,3960,2734
20241016,134800,1321129790,3955,3955,3955,3955,1
20241016,134700,1321125835,3955,3955,3955,3955,354
20241016,134600,1319725765,3955,3955,3955,3955,649
20241016,134500,1317158970,3960,3965,3965,3960,4584
20241016,134400,1299006280,3965,3975,3975,3965,6255
20241016,134300,1274176000,3975,3975,3975,3975,1500
20241016,134200,1268213500,3975,3975,3975,3975,1431
20241016,134100,1262525275,3975,3975,3975,3975,1
20241016,134000,1262521300,3975,3975,3975,3975,87
20241016,133900,1262175475,3975,3975,3975,3975,0
20241016,133800,1262175475,3975,3975,3975,3975,50
20241016,133700,1261976725,3975,3975,3975,3975,0
20241016,133600,1261976725,3975,3980,3980,3975,659
20241016,133500,1259356900,3975,3980,3980,3975,1720
20241016,133400,1252518800,3975,3980,3980,3975,244
20241016,133300,1251548895,3975,3975,3980,3975,811
20241016,133200,1248321170,3975,3975,3975,3975,0
20241016,133100,1248321170,3975,3975,3980,3975,2857
20241016,133000,1236964560,3980,3980,3985,3975,1018
20241016,132900,1232917780,3980,3980,3980,3980,200
20241016,132800,1232121780,3980,3980,3980,3980,155
20241016,132700,1231504880,3980,3980,3980,3980,675
20241016,132600,1228818380,3980,3980,3980,3980,1584
20241016,132500,1222514060,3980,3980,3980,3980,0
20241016,132400,1222514060,3980,3985,3985,3980,1646
20241016,132300,1215962820,3980,3985,3985,3980,22
20241016,132200,1215875250,3985,3985,3985,3985,47
20241016,132100,1215687955,3980,3990,3990,3980,2278
20241016,132000,1206616710,3985,3985,3985,3985,0
20241016,131900,1206616710,3985,3985,3985,3985,0
20241016,131800,1206616710,3985,3985,3985,3985,0
20241016,131700,1206616710,3985,3985,3985,3985,0
20241016,131600,1206616710,3985,3985,3985,3985,616
20241016,131500,1204161950,3985,3985,3985,3985,2822
20241016,131400,1192916280,3980,3980,3985,3980,5048
20241016,131300,1172802370,3985,3980,3985,3980,1518
20241016,131200,1166760725,3980,3980,3980,3980,1602
20241016,131100,1160384765,3980,3980,3980,3980,30
20241016,131000,1160265365,3980,3980,3980,3980,16
20241016,130900,1160201685,3980,3980,3980,3975,774
20241016,130800,1157121225,3980,3980,3980,3980,7
20241016,130700,1157093365,3980,3980,3980,3975,262
20241016,130600,1156051285,3980,3980,3980,3980,2
20241016,130500,1156043325,3975,3980,3980,3975,275
20241016,130400,1154949255,3980,3980,3980,3980,152
20241016,130300,1154344295,3980,3980,3980,3980,0
20241016,130200,1154344295,3980,3985,3985,3980,1723
20241016,130100,1147486155,3985,3985,3985,3985,321
20241016,130000,1146206970,3985,3985,3985,3985,380
20241016,125900,1144692670,3985,3985,3985,3985,1162
20241016,125800,1140062100,3985,3985,3985,3985,111
20241016,125700,1139619765,3995,3995,3995,3995,1000
20241016,125600,1135624765,3985,3985,3985,3985,0
20241016,125500,1135624765,3985,3985,3985,3985,0
20241016,125400,1135624765,3985,3985,3985,3985,128
20241016,125300,1135114685,3985,3985,3985,3985,122
20241016,125200,1134628515,3985,3985,3985,3985,294
20241016,125100,1133456925,3985,3985,3985,3985,1
20241016,125000,1133452940,3985,3985,3985,3985,0
20241016,124900,1133452940,3985,3985,3985,3985,0
20241016,124800,1133452940,3985,3985,3985,3985,451
20241016,124700,1131655705,3985,3985,3985,3985,100
20241016,124600,1131257205,3985,3985,3985,3985,89
20241016,124500,1130902540,3990,3990,3990,3990,6
20241016,124400,1130878600,3990,3990,3990,3990,1
20241016,124300,1130874610,3990,3990,3990,3990,15
20241016,124200,1130814760,3990,3990,3990,3990,1522
20241016,124100,1124741980,3990,3990,3990,3990,999
20241016,124000,1120755970,3985,3985,3985,3985,0
20241016,123900,1120755970,3985,3985,3985,3985,55
20241016,123800,1120536795,3995,4000,4000,3985,6054
20241016,123700,1096390985,4000,3995,4000,3990,102
20241016,123600,1095983965,3990,3995,3995,3990,2550
20241016,123500,1085801730,3995,3995,3995,3995,1114
20241016,123400,1081351300,3995,3995,3995,3995,41
20241016,123300,1081187505,3995,3995,3995,3995,489
20241016,123200,1079233950,3995,3995,3995,3995,6
20241016,123100,1079209980,3995,3995,3995,3995,2098
20241016,123000,1070828470,3990,3990,3990,3990,60
20241016,122900,1070589070,3990,3990,3990,3990,0
20241016,122800,1070589070,3990,3990,3990,3990,623
20241016,122700,1068103300,3985,3985,3985,3985,943
20241016,122600,1064345445,3985,3990,3990,3985,1929
20241016,122500,1056651890,3990,3990,3990,3990,0
20241016,122400,1056651890,3990,3990,3990,3990,0
20241016,122300,1056651890,3990,3990,3990,3990,1600
20241016,122200,1050267890,3990,3990,3990,3990,101
20241016,122100,1049864900,3990,3995,3995,3990,3774
20241016,122000,1034806125,3995,3995,3995,3995,391
20241016,121900,1033244080,3995,3995,3995,3995,657
20241016,121800,1030619365,3995,3990,3995,3990,949
20241016,121700,1026828230,3990,3990,3990,3990,1339
20241016,121600,1021485620,3990,3990,3990,3990,815
20241016,121500,1018233770,3995,3990,3995,3990,2
20241016,121400,1018225785,3990,3995,3995,3990,1003
20241016,121300,1014223800,3995,4000,4000,3995,1568
20241016,121200,1007955300,4000,4000,4000,4000,0
20241016,121100,1007955300,4000,3995,4000,3995,31
20241016,121000,1007831450,3995,3995,3995,3995,0
20241016,120900,1007831450,3995,3995,3995,3995,0
20241016,120800,1007831450,3995,3995,3995,3995,0
20241016,120700,1007831450,3995,3995,3995,3995,11
20241016,120600,1007787505,3995,3995,3995,3995,0
20241016,120500,1007787505,3995,3995,3995,3995,17
20241016,120400,1007719590,3995,3995,3995,3995,1000
20241016,120300,1003724590,4005,3995,4010,3995,1220
20241016,120200,998842685,3995,3990,3995,3990,2512
20241016,120100,988807305,3990,3990,3990,3990,186
20241016,120000,988065165,3990,3990,3990,3985,1043
20241016,115900,983903645,3990,3990,3990,3990,1776
20241016,115800,976817405,3990,3990,3990,3990,1145
20241016,115700,972248855,3985,3985,3985,3985,1600
20241016,115600,965872855,3985,3990,3990,3985,868
20241016,115500,962412620,3990,3990,3990,3990,68
20241016,115400,962141300,3990,3990,3990,3990,1903
20241016,115300,954548330,3985,3985,3985,3985,1530
20241016,115200,948451280,3985,3985,3985,3985,2860
20241016,115100,937054180,3985,3985,3985,3985,8
20241016,115000,937022300,3990,3990,3990,3985,1301
20241016,114900,931831315,3990,3990,3990,3990,2241
20241016,114800,922889725,3990,3995,3995,3990,1295
20241016,114700,917722660,3995,3995,3995,3995,800
20241016,114600,914526660,3995,3995,3995,3995,2150
20241016,114500,905937410,3995,3995,3995,3995,250
20241016,114400,904938660,3990,3995,3995,3990,1397
20241016,114300,899358645,3995,3995,3995,3995,965
20241016,114200,895503470,4000,3995,4000,3995,918
20241016,114100,891835925,4000,4000,4000,4000,782
20241016,114000,888707925,4000,3995,4000,3995,2317
20241016,113900,879442425,3995,3995,3995,3995,720
20241016,113800,876566025,3995,4000,4000,3995,1395
20241016,113700,870992500,4000,3995,4000,3995,3538
20241016,113600,856845690,3995,3995,3995,3995,5
20241016,113500,856825715,3995,3995,3995,3990,915
20241016,113400,853171895,3995,3995,3995,3995,389
20241016,113300,851617840,4000,4000,4000,3995,3341
20241016,113200,838258340,4000,4005,4005,4000,3745
20241016,113100,823276970,4005,4010,4010,4005,1592
20241016,113000,816899480,4010,4010,4010,4005,829
20241016,112900,813576735,4010,4010,4010,4010,10
20241016,112800,813536635,4010,4020,4020,4010,7651
20241016,112700,782846835,4030,4015,4030,4015,942
20241016,112600,779059165,4020,4020,4020,4020,103
20241016,112500,778645105,4020,4020,4020,4020,191
20241016,112400,777877285,4020,4010,4020,4010,1491
20241016,112300,771898325,4015,4015,4015,4015,100
20241016,112200,771496825,4015,4015,4015,4015,978
20241016,112100,767570155,4010,4015,4015,4010,2
20241016,112000,767562130,4010,4010,4010,4005,386
20241016,111900,766014305,4005,4005,4005,4005,350
20241016,111800,764612555,4005,4010,4010,4005,156
20241016,111700,763987500,4005,4005,4005,4005,0
20241016,111600,763987500,4005,4005,4005,4005,0
20241016,111500,763987500,4005,4005,4005,4005,100
20241016,111400,763587000,4005,4005,4005,4005,0
20241016,111300,763587000,4005,4010,4010,4005,2
20241016,111200,763578985,4015,4005,4015,4005,220
20241016,111100,762697835,4005,4015,4015,4005,601
20241016,111000,760285820,4005,4005,4005,4005,300
20241016,110900,759084320,4010,4010,4010,4010,47
20241016,110800,758895850,4010,4010,4010,4010,15
20241016,110700,758835700,4015,4015,4015,4015,0
20241016,110600,758835700,4015,4015,4015,4015,0
20241016,110500,758835700,4015,4015,4015,4015,741
20241016,110400,755860585,4010,4010,4010,4010,1
20241016,110300,755856575,4000,4000,4000,4000,84
20241016,110200,755520575,4000,4000,4000,4000,27
20241016,110100,755412575,4000,4000,4000,4000,0
20241016,110000,755412575,4000,4000,4000,4000,901
20241016,105900,751808575,4000,4000,4000,4000,1603
20241016,105800,745396575,4000,4010,4010,4000,2231
20241016,105700,736464030,4010,4015,4015,4010,591
20241016,105600,734092065,4020,4020,4020,4020,10
20241016,105500,734051865,4020,4020,4020,4020,110
20241016,105400,733609665,4020,4020,4020,4020,166
20241016,105300,732942345,4015,4020,4020,4015,21
20241016,105200,732857930,4020,4020,4020,4020,124
20241016,105100,732359450,4015,4015,4015,4015,87
20241016,105000,732010145,4020,4020,4020,4020,17
20241016,104900,731941805,4020,4015,4020,4015,50
20241016,104800,731740845,4015,4020,4020,4015,2615
20241016,104700,721229045,4030,4030,4030,4030,197
20241016,104600,720435135,4040,4040,4040,4040,51
20241016,104500,720229095,4030,4025,4030,4020,1048
20241016,104400,716009260,4030,4030,4030,4030,0
20241016,104300,716009260,4030,4030,4030,4030,11
20241016,104200,715964930,4030,4030,4030,4030,128
20241016,104100,715449090,4030,4030,4030,4030,1
20241016,104000,715445060,4025,4030,4030,4025,516
20241016,103900,713368130,4030,4030,4030,4030,1
20241016,103800,713364100,4045,4045,4045,4045,0
20241016,103700,713364100,4045,4030,4045,4030,325
20241016,103600,712052665,4025,4025,4035,4025,1234
20241016,103500,707083185,4025,4025,4025,4025,63
20241016,103400,706829610,4025,4025,4025,4025,300
20241016,103300,705622110,4020,4030,4030,4020,765
20241016,103200,702545860,4030,4030,4030,4030,1
20241016,103100,702541830,4030,4030,4030,4030,99
20241016,103000,702142860,4025,4025,4030,4015,6402
20241016,102900,676392300,4025,4030,4030,4025,467
20241016,102800,674511620,4035,4040,4040,4035,3331
20241016,102700,661071030,4040,4045,4045,4040,122
20241016,102600,660577845,4040,4040,4040,4040,0
20241016,102500,660577845,4040,4045,4045,4040,959
20241016,102400,656699985,4050,4050,4050,4050,1
20241016,102300,656695935,4045,4055,4055,4045,11
20241016,102200,656651430,4050,4060,4060,4050,108
20241016,102100,656214020,4050,4050,4050,4045,88
20241016,102000,655857815,4050,4040,4050,4040,1292
20241016,101900,650629850,4035,4035,4035,4035,216
20241016,101800,649758290,4035,4035,4035,4035,119
20241016,101700,649278125,4035,4030,4040,4030,3275
20241016,101600,636058055,4030,4030,4035,4030,354
20241016,101500,634630840,4030,4030,4030,4030,358
20241016,101400,633188100,4030,4015,4030,4015,734
20241016,101300,630232640,4010,4010,4010,4010,210
20241016,101200,629390540,4010,4010,4025,4010,354
20241016,101100,627970925,4010,4010,4010,4010,100
20241016,101000,627569925,4005,4020,4020,4005,918
20241016,100900,623892510,4020,4020,4020,4020,25
20241016,100800,623792010,4025,4010,4025,4010,26
20241016,100700,623687675,4005,4000,4005,4000,25
20241016,100600,623587555,4000,4020,4020,4000,548
20241016,100500,621394160,4020,4020,4020,4020,0
20241016,100400,621394160,4020,4020,4020,4020,3
20241016,100300,621382100,4025,4025,4025,4020,115
20241016,100200,620919675,4020,4000,4020,4000,357
20241016,100100,619489355,4000,4000,4010,4000,273
20241016,100000,618397215,4000,4005,4005,4000,24
20241016,095900,618301165,4005,4025,4025,4005,25
20241016,095800,618200575,4030,4030,4030,4030,0
20241016,095700,618200575,4030,4030,4030,4030,6
20241016,095600,618176395,4030,4030,4030,4030,114
20241016,095500,617716975,4030,4015,4030,4015,705
20241016,095400,614876710,4015,4010,4015,4010,1800
20241016,095300,607655000,4010,4010,4010,4010,178
20241016,095200,606941220,4010,3980,4010,3980,2637
20241016,095100,596381820,3980,3980,3980,3980,92
20241016,095000,596015660,3975,3980,3980,3975,1621
20241016,094900,589565100,3980,3990,3990,3980,310
20241016,094800,588329300,3990,3980,3990,3980,659
20241016,094700,585706410,3980,3990,3990,3980,2640
20241016,094600,575172820,3990,3990,3990,3990,1
20241016,094500,575168830,3980,3990,3990,3980,64
20241016,094400,574914100,3980,3980,3980,3980,71
20241016,094300,574631520,3980,3980,3980,3980,50
20241016,094200,574432520,3975,3975,3975,3975,180
20241016,094100,573717020,3975,3980,3990,3975,2158
20241016,094000,565108635,3975,3990,3990,3975,1245
20241016,093900,560154270,3990,3975,3990,3975,262
20241016,093800,559112550,3975,3985,3990,3975,3697
20241016,093700,544402350,3985,3990,3990,3985,91
20241016,093600,544039640,3990,4005,4005,3990,1291
20241016,093500,538887650,4015,3995,4015,3995,501
20241016,093400,536886135,3995,4020,4020,3995,402
20241016,093300,535277400,4020,4020,4020,4020,50
20241016,093200,535076400,4030,3995,4030,3995,750
20241016,093100,532079980,3990,3995,3995,3990,289
20241016,093000,530926060,3995,3995,3995,3990,1481
20241016,092900,525012440,3990,3995,4020,3990,1812
20241016,092800,517781840,3995,4000,4000,3995,1462
20241016,092700,511938970,3995,3995,3995,3995,1
20241016,092600,511934975,3995,3995,4020,3995,538
20241016,092500,509785120,3995,3995,3995,3995,1535
20241016,092400,503652795,3995,3995,3995,3995,0
20241016,092300,503652795,3995,3995,3995,3995,41
20241016,092200,503489000,4030,4035,4035,3990,336
20241016,092100,502144935,4035,4005,4040,4005,3190
20241016,092000,489360420,4005,3995,4005,3985,2039
20241016,091900,481211810,4000,3965,4000,3965,2354
20241016,091800,471846970,3965,3950,3970,3950,2909
20241016,091700,460324980,3950,3965,3965,3935,4539
20241016,091600,442390265,3965,4000,4000,3965,5034
20241016,091500,422353095,4000,4000,4000,3990,2233
20241016,091400,413425375,4000,4025,4025,4000,8471
20241016,091300,379504005,4025,4015,4030,4010,1239
20241016,091200,374531215,4010,4015,4035,4010,7041
20241016,091100,346233140,4015,4010,4020,4010,3262
20241016,091000,333143700,4010,4035,4035,4005,3248
20241016,090900,320107580,4025,4075,4075,4010,12603
20241016,090800,269289965,4070,4070,4075,4065,2711
20241016,090700,258258370,4070,4070,4075,4065,2989
20241016,090600,246099375,4070,4090,4090,4065,3534
20241016,090500,231700575,4090,4090,4090,4085,3850
20241016,090400,215960495,4090,4080,4105,4080,3049
20241016,090300,203489620,4080,4140,4140,4080,7282
20241016,090200,173579315,4120,4160,4160,4120,10889
20241016,090100,128467490,4155,4145,4190,4145,15833
20241016,090000,62536745,4105,4095,4160,4095,14448