KissMeData/019490/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190500,3797463950,4200,4200,4200,4200,6344
20241017,190400,3797463950,4200,4200,4200,4200,0
20241017,190300,3797463950,4200,4200,4200,4200,0
20241017,190200,3797463950,4200,4200,4200,4200,0
20241017,190100,3797463950,4200,4200,4200,4200,0
20241017,190000,3797463950,4200,4200,4200,4200,0
20241017,185900,3797463950,4200,4200,4200,4200,0
20241017,185800,3797463950,4200,4200,4200,4200,0
20241017,185700,3797463950,4200,4200,4200,4200,0
20241017,185600,3797463950,4200,4200,4200,4200,0
20241017,185500,3797463950,4200,4200,4200,4200,0
20241017,185400,3797463950,4200,4200,4200,4200,0
20241017,185300,3797463950,4200,4200,4200,4200,0
20241017,185200,3797463950,4200,4200,4200,4200,0
20241017,185100,3797463950,4200,4200,4200,4200,0
20241017,185000,3797463950,4200,4200,4200,4200,0
20241017,184900,3797463950,4200,4200,4200,4200,0
20241017,184800,3797463950,4200,4200,4200,4200,0
20241017,184700,3797463950,4200,4200,4200,4200,0
20241017,184600,3797463950,4200,4200,4200,4200,0
20241017,184500,3797463950,4200,4200,4200,4200,0
20241017,184400,3797463950,4200,4200,4200,4200,0
20241017,184300,3797463950,4200,4200,4200,4200,0
20241017,184200,3797463950,4200,4200,4200,4200,0
20241017,184100,3797463950,4200,4200,4200,4200,0
20241017,184000,3797463950,4200,4200,4200,4200,0
20241017,183900,3797463950,4200,4200,4200,4200,0
20241017,183800,3797463950,4200,4200,4200,4200,0
20241017,183700,3797463950,4200,4200,4200,4200,0
20241017,183600,3797463950,4200,4200,4200,4200,0
20241017,183500,3797463950,4200,4200,4200,4200,6344
20241017,183400,3797463950,4200,4200,4200,4200,0
20241017,183300,3797463950,4200,4200,4200,4200,0
20241017,183200,3797463950,4200,4200,4200,4200,0
20241017,183100,3797463950,4200,4200,4200,4200,0
20241017,183000,3797463950,4200,4200,4200,4200,0
20241017,182900,3797463950,4200,4200,4200,4200,0
20241017,182800,3797463950,4200,4200,4200,4200,0
20241017,182700,3797463950,4200,4200,4200,4200,0
20241017,182600,3797463950,4200,4200,4200,4200,0
20241017,182500,3797463950,4200,4200,4200,4200,0
20241017,182400,3797463950,4200,4200,4200,4200,0
20241017,182300,3797463950,4200,4200,4200,4200,0
20241017,182200,3797463950,4200,4200,4200,4200,0
20241017,182100,3797463950,4200,4200,4200,4200,0
20241017,182000,3797463950,4200,4200,4200,4200,0
20241017,181900,3797463950,4200,4200,4200,4200,0
20241017,181800,3797463950,4200,4200,4200,4200,0
20241017,181700,3797463950,4200,4200,4200,4200,0
20241017,181600,3797463950,4200,4200,4200,4200,0
20241017,181500,3797463950,4200,4200,4200,4200,0
20241017,181400,3797463950,4200,4200,4200,4200,0
20241017,181300,3797463950,4200,4200,4200,4200,0
20241017,181200,3797463950,4200,4200,4200,4200,0
20241017,181100,3797463950,4200,4200,4200,4200,0
20241017,181000,3797463950,4200,4200,4200,4200,0
20241017,180900,3797463950,4200,4200,4200,4200,0
20241017,180800,3797463950,4200,4200,4200,4200,0
20241017,180700,3797463950,4200,4200,4200,4200,0
20241017,180600,3797463950,4200,4200,4200,4200,0
20241017,180500,3797463950,4200,4200,4200,4200,6344
20241017,180400,3797463950,4200,4200,4200,4200,0
20241017,180300,3797463950,4200,4200,4200,4200,0
20241017,180200,3797463950,4200,4200,4200,4200,0
20241017,180100,3797463950,4200,4200,4200,4200,0
20241017,180000,3797463950,4200,4200,4200,4200,0
20241017,175900,3797463950,4200,4200,4200,4200,0
20241017,175800,3797463950,4200,4200,4200,4200,0
20241017,175700,3797463950,4200,4200,4200,4200,0
20241017,175600,3797463950,4200,4200,4200,4200,0
20241017,175500,3797463950,4200,4200,4200,4200,0
20241017,175400,3797463950,4200,4200,4200,4200,0
20241017,175300,3797463950,4200,4200,4200,4200,0
20241017,175200,3797463950,4200,4200,4200,4200,0
20241017,175100,3797463950,4200,4200,4200,4200,0
20241017,175000,3797463950,4200,4200,4200,4200,0
20241017,174900,3797463950,4200,4200,4200,4200,0
20241017,174800,3797463950,4200,4200,4200,4200,0
20241017,174700,3797463950,4200,4200,4200,4200,0
20241017,174600,3797463950,4200,4200,4200,4200,0
20241017,174500,3797463950,4200,4200,4200,4200,0
20241017,174400,3797463950,4200,4200,4200,4200,0
20241017,174300,3797463950,4200,4200,4200,4200,0
20241017,174200,3797463950,4200,4200,4200,4200,0
20241017,174100,3797463950,4200,4200,4200,4200,0
20241017,174000,3797463950,4200,4200,4200,4200,0
20241017,173900,3797463950,4200,4200,4200,4200,0
20241017,173800,3797463950,4200,4200,4200,4200,0
20241017,173700,3797463950,4200,4200,4200,4200,0
20241017,173600,3797463950,4200,4200,4200,4200,0
20241017,173500,3797463950,4200,4200,4200,4200,6344
20241017,173400,3797463950,4200,4200,4200,4200,0
20241017,173300,3797463950,4200,4200,4200,4200,0
20241017,173200,3797463950,4200,4200,4200,4200,0
20241017,173100,3797463950,4200,4200,4200,4200,0
20241017,173000,3797463950,4200,4200,4200,4200,0
20241017,172900,3797463950,4200,4200,4200,4200,0
20241017,172800,3797463950,4200,4200,4200,4200,0
20241017,172700,3797463950,4200,4200,4200,4200,0
20241017,172600,3797463950,4200,4200,4200,4200,0
20241017,172500,3797463950,4200,4200,4200,4200,0
20241017,172400,3797463950,4200,4200,4200,4200,0
20241017,172300,3797463950,4200,4200,4200,4200,0
20241017,172200,3797463950,4200,4200,4200,4200,0
20241017,172100,3797463950,4200,4200,4200,4200,0
20241017,172000,3797463950,4200,4200,4200,4200,0
20241017,171900,3797463950,4200,4200,4200,4200,0
20241017,171800,3797463950,4200,4200,4200,4200,0
20241017,171700,3797463950,4200,4200,4200,4200,0
20241017,171600,3797463950,4200,4200,4200,4200,0
20241017,171500,3797463950,4200,4200,4200,4200,0
20241017,171400,3797463950,4200,4200,4200,4200,0
20241017,171300,3797463950,4200,4200,4200,4200,0
20241017,171200,3797463950,4200,4200,4200,4200,0
20241017,171100,3797463950,4200,4200,4200,4200,0
20241017,171000,3797463950,4200,4200,4200,4200,0
20241017,170900,3797463950,4200,4200,4200,4200,0
20241017,170800,3797463950,4200,4200,4200,4200,0
20241017,170700,3797463950,4200,4200,4200,4200,0
20241017,170600,3797463950,4200,4200,4200,4200,0
20241017,170500,3797463950,4200,4200,4200,4200,6344
20241017,170400,3797463950,4200,4200,4200,4200,0
20241017,170300,3797463950,4200,4200,4200,4200,0
20241017,170200,3797463950,4200,4200,4200,4200,0
20241017,170100,3797463950,4200,4200,4200,4200,0
20241017,170000,3797463950,4200,4200,4200,4200,0
20241017,165900,3797463950,4200,4200,4200,4200,0
20241017,165800,3797463950,4200,4200,4200,4200,0
20241017,165700,3797463950,4200,4200,4200,4200,0
20241017,165600,3797463950,4200,4200,4200,4200,0
20241017,165500,3797463950,4200,4200,4200,4200,0
20241017,165400,3797463950,4200,4200,4200,4200,0
20241017,165300,3797463950,4200,4200,4200,4200,0
20241017,165200,3797463950,4200,4200,4200,4200,0
20241017,165100,3797463950,4200,4200,4200,4200,0
20241017,165000,3797463950,4200,4200,4200,4200,0
20241017,164900,3797463950,4200,4200,4200,4200,0
20241017,164800,3797463950,4200,4200,4200,4200,0
20241017,164700,3797463950,4200,4200,4200,4200,0
20241017,164600,3797463950,4200,4200,4200,4200,0
20241017,164500,3797463950,4200,4200,4200,4200,0
20241017,164400,3797463950,4200,4200,4200,4200,0
20241017,164300,3797463950,4200,4200,4200,4200,0
20241017,164200,3797463950,4200,4200,4200,4200,0
20241017,164100,3797463950,4200,4200,4200,4200,0
20241017,164000,3797463950,4200,4200,4200,4200,0
20241017,163900,3797463950,4200,4200,4200,4200,0
20241017,163800,3797463950,4200,4200,4200,4200,0
20241017,163700,3797463950,4200,4200,4200,4200,0
20241017,163600,3797463950,4200,4200,4200,4200,0
20241017,163500,3797463950,4200,4200,4200,4200,6344
20241017,163400,3797463950,4200,4200,4200,4200,0
20241017,163300,3797463950,4200,4200,4200,4200,0
20241017,163200,3797463950,4200,4200,4200,4200,0
20241017,163100,3797463950,4200,4200,4200,4200,0
20241017,163000,3797463950,4200,4200,4200,4200,0
20241017,162900,3797463950,4200,4200,4200,4200,0
20241017,162800,3797463950,4200,4200,4200,4200,0
20241017,162700,3797463950,4200,4200,4200,4200,0
20241017,162600,3797463950,4200,4200,4200,4200,0
20241017,162500,3797463950,4200,4200,4200,4200,0
20241017,162400,3797463950,4200,4200,4200,4200,0
20241017,162300,3797463950,4200,4200,4200,4200,0
20241017,162200,3797463950,4200,4200,4200,4200,0
20241017,162100,3797463950,4200,4200,4200,4200,0
20241017,162000,3797463950,4200,4200,4200,4200,0
20241017,161900,3797463950,4200,4200,4200,4200,0
20241017,161800,3797463950,4200,4200,4200,4200,0
20241017,161700,3797463950,4200,4200,4200,4200,0
20241017,161600,3797463950,4200,4200,4200,4200,0
20241017,161500,3797463950,4200,4200,4200,4200,0
20241017,161400,3797463950,4200,4200,4200,4200,0
20241017,161300,3797463950,4200,4200,4200,4200,0
20241017,161200,3797463950,4200,4200,4200,4200,0
20241017,161100,3797463950,4200,4200,4200,4200,0
20241017,161000,3797463950,4200,4200,4200,4200,0
20241017,160900,3797463950,4200,4200,4200,4200,0
20241017,160800,3797463950,4200,4200,4200,4200,0
20241017,160700,3797463950,4200,4200,4200,4200,0
20241017,160600,3797463950,4200,4200,4200,4200,0
20241017,160500,3797463950,4200,4200,4200,4200,6344
20241017,160400,3797463950,4200,4200,4200,4200,0
20241017,160300,3797463950,4200,4200,4200,4200,0
20241017,160200,3797463950,4200,4200,4200,4200,0
20241017,160100,3797463950,4200,4200,4200,4200,0
20241017,160000,3797463950,4200,4200,4200,4200,0
20241017,155900,3797463950,4200,4200,4200,4200,0
20241017,155800,3797463950,4200,4200,4200,4200,0
20241017,155700,3797463950,4200,4200,4200,4200,0
20241017,155600,3797463950,4200,4200,4200,4200,0
20241017,155500,3797463950,4200,4200,4200,4200,0
20241017,155400,3797463950,4200,4200,4200,4200,0
20241017,155300,3797463950,4200,4200,4200,4200,0
20241017,155200,3797463950,4200,4200,4200,4200,0
20241017,155100,3797463950,4200,4200,4200,4200,0
20241017,155000,3797463950,4200,4200,4200,4200,0
20241017,154900,3797463950,4200,4200,4200,4200,0
20241017,154800,3797463950,4200,4200,4200,4200,0
20241017,154700,3797463950,4200,4200,4200,4200,0
20241017,154600,3797463950,4200,4200,4200,4200,0
20241017,154500,3797463950,4200,4200,4200,4200,0
20241017,154400,3797463950,4200,4200,4200,4200,0
20241017,154300,3797463950,4200,4200,4200,4200,0
20241017,154200,3797463950,4200,4200,4200,4200,0
20241017,154100,3797463950,4200,4200,4200,4200,0
20241017,154000,3797463950,4200,4200,4200,4200,0
20241017,153900,3797463950,4200,4200,4200,4200,0
20241017,153800,3797463950,4200,4200,4200,4200,0
20241017,153700,3797463950,4200,4200,4200,4200,0
20241017,153600,3797463950,4200,4200,4200,4200,0
20241017,153500,3797463950,4200,4200,4200,4200,6344
20241017,153400,3797463950,4200,4200,4200,4200,0
20241017,153300,3797463950,4200,4200,4200,4200,0
20241017,153200,3797463950,4200,4200,4200,4200,0
20241017,153100,3797463950,4200,4200,4200,4200,0
20241017,153000,3797463950,4200,4200,4200,4200,6344
20241017,152900,3770819150,4200,4200,4200,4200,0
20241017,152800,3770819150,4200,4200,4200,4200,0
20241017,152700,3770819150,4200,4200,4200,4200,0
20241017,152600,3770819150,4200,4200,4200,4200,0
20241017,152500,3770819150,4200,4200,4200,4200,0
20241017,152400,3770819150,4200,4200,4200,4200,0
20241017,152300,3770819150,4200,4200,4200,4200,0
20241017,152200,3770819150,4200,4200,4200,4200,0
20241017,152100,3770819150,4200,4200,4200,4200,0
20241017,152000,3770819150,4200,4200,4200,4200,0
20241017,151900,3770819150,4200,4225,4225,4200,3513
20241017,151800,3756039540,4230,4195,4230,4180,1259
20241017,151700,3750731460,4180,4215,4215,4180,3204
20241017,151600,3737299570,4220,4230,4230,4220,5333
20241017,151500,3714763605,4230,4230,4230,4230,146
20241017,151400,3714146025,4225,4230,4230,4225,810
20241017,151300,3710720800,4230,4230,4230,4230,1091
20241017,151200,3706105870,4240,4235,4245,4235,4447
20241017,151100,3687240365,4235,4220,4235,4220,5277
20241017,151000,3664956430,4235,4215,4235,4215,1913
20241017,150900,3656875605,4215,4195,4215,4195,2888
20241017,150800,3644744060,4195,4195,4195,4195,135
20241017,150700,3644177735,4195,4190,4195,4190,1191
20241017,150600,3639183175,4190,4190,4190,4190,516
20241017,150500,3637021135,4185,4180,4185,4180,1313
20241017,150400,3631528230,4180,4175,4180,4175,1703
20241017,150300,3624412175,4165,4180,4180,4165,569
20241017,150200,3622035765,4180,4175,4180,4175,150
20241017,150100,3621408860,4170,4180,4180,4170,1490
20241017,150000,3615185560,4180,4170,4180,4170,946
20241017,145900,3611231620,4165,4165,4165,4165,343
20241017,145800,3609803025,4155,4155,4165,4155,302
20241017,145700,3608546165,4155,4155,4155,4155,3
20241017,145600,3608533700,4155,4155,4155,4155,47
20241017,145500,3608338415,4150,4150,4150,4150,4
20241017,145400,3608321815,4150,4150,4150,4150,5
20241017,145300,3608301065,4155,4155,4155,4155,0
20241017,145200,3608301065,4155,4155,4155,4155,3
20241017,145100,3608288600,4140,4140,4140,4140,1825
20241017,145000,3600733100,4140,4140,4140,4140,224
20241017,144900,3599805740,4135,4145,4145,4135,2339
20241017,144800,3590120535,4150,4150,4150,4150,609
20241017,144700,3587593185,4155,4155,4155,4155,235
20241017,144600,3586616760,4155,4160,4160,4155,20589
20241017,144500,3501068165,4155,4155,4155,4155,0
20241017,144400,3501068165,4155,4155,4155,4155,38
20241017,144300,3500910275,4155,4155,4160,4155,479
20241017,144200,3498920000,4155,4160,4160,4155,18
20241017,144100,3498845200,4160,4160,4160,4160,121
20241017,144000,3498341840,4160,4165,4165,4160,9901
20241017,143900,3457105270,4165,4185,4185,4165,7011
20241017,143800,3427890510,4185,4190,4190,4185,101
20241017,143700,3427467820,4190,4190,4190,4190,0
20241017,143600,3427467820,4190,4195,4195,4190,2796
20241017,143500,3415752575,4195,4190,4195,4190,513
20241017,143400,3413602585,4190,4180,4190,4180,875
20241017,143300,3409941765,4180,4180,4180,4180,30
20241017,143200,3409816365,4180,4170,4180,4170,723
20241017,143100,3406796315,4170,4165,4170,4160,6
20241017,143000,3406771310,4160,4160,4160,4160,0
20241017,142900,3406771310,4160,4155,4160,4155,274
20241017,142800,3405631720,4155,4155,4155,4155,138
20241017,142700,3405058330,4160,4160,4160,4160,0
20241017,142600,3405058330,4160,4160,4160,4160,219
20241017,142500,3404147290,4160,4160,4160,4160,346
20241017,142400,3402707930,4160,4160,4160,4160,12
20241017,142300,3402658010,4150,4150,4150,4150,100
20241017,142200,3402243010,4150,4150,4150,4150,0
20241017,142100,3402243010,4150,4150,4150,4150,694
20241017,142000,3399362910,4150,4150,4150,4150,378
20241017,141900,3397794210,4150,4150,4150,4145,387
20241017,141800,3396188165,4150,4150,4150,4150,22
20241017,141700,3396096865,4150,4155,4155,4150,801
20241017,141600,3392770215,4155,4155,4155,4155,346
20241017,141500,3391332585,4155,4160,4160,4155,363
20241017,141400,3389824315,4155,4155,4160,4155,671
20241017,141300,3387036285,4155,4155,4155,4155,435
20241017,141200,3385228860,4155,4155,4155,4155,76
20241017,141100,3384913080,4160,4160,4160,4160,0
20241017,141000,3384913080,4160,4160,4160,4160,27
20241017,140900,3384800760,4160,4170,4170,4160,117
20241017,140800,3384313805,4160,4170,4170,4160,53
20241017,140700,3384093265,4170,4170,4170,4170,0
20241017,140600,3384093265,4170,4170,4170,4170,2393
20241017,140500,3374114455,4170,4170,4170,4170,219
20241017,140400,3373201225,4170,4160,4170,4160,2893
20241017,140300,3361163875,4160,4160,4160,4160,6
20241017,140200,3361138915,4160,4155,4160,4155,4911
20241017,140100,3340733445,4155,4155,4155,4155,166
20241017,140000,3340043715,4155,4145,4155,4145,256
20241017,135900,3338981610,4150,4150,4150,4150,0
20241017,135800,3338981610,4150,4150,4155,4150,303
20241017,135700,3337724155,4145,4125,4145,4125,783
20241017,135600,3334494230,4125,4120,4125,4120,295
20241017,135500,3333278735,4120,4120,4120,4120,5
20241017,135400,3333258135,4115,4120,4120,4115,338
20241017,135300,3331867020,4120,4115,4120,4115,1011
20241017,135200,3327706745,4115,4115,4115,4115,506
20241017,135100,3325624555,4115,4120,4120,4115,831
20241017,135000,3322204770,4110,4115,4115,4110,2898
20241017,134900,3310280310,4115,4120,4120,4115,3107
20241017,134800,3297491710,4120,4120,4120,4120,1
20241017,134700,3297487590,4120,4125,4125,4120,155
20241017,134600,3296848965,4125,4120,4125,4120,1330
20241017,134500,3291367880,4115,4115,4115,4115,0
20241017,134400,3291367880,4115,4120,4120,4115,2616
20241017,134300,3280602705,4115,4110,4115,4110,755
20241017,134200,3277496095,4115,4115,4115,4115,0
20241017,134100,3277496095,4115,4115,4115,4115,24
20241017,134000,3277397335,4115,4115,4115,4115,100
20241017,133900,3276985835,4110,4115,4115,4110,129
20241017,133800,3276455025,4115,4110,4115,4110,390
20241017,133700,3274852105,4115,4115,4115,4115,965
20241017,133600,3270881130,4115,4120,4120,4115,10707
20241017,133500,3226821095,4120,4120,4120,4115,6432
20241017,133400,3200351315,4120,4120,4120,4120,25
20241017,133300,3200248315,4115,4130,4130,4115,5147
20241017,133200,3179040070,4130,4135,4140,4130,4530
20241017,133100,3160320560,4140,4140,4140,4135,11090
20241017,133000,3114420070,4140,4140,4140,4140,0
20241017,132900,3114420070,4140,4140,4140,4140,302
20241017,132800,3113169790,4140,4145,4145,4140,841
20241017,132700,3109687880,4145,4145,4145,4145,828
20241017,132600,3106255820,4145,4145,4145,4145,472
20241017,132500,3104299380,4145,4150,4150,4145,107
20241017,132400,3103855855,4140,4140,4140,4140,0
20241017,132300,3103855855,4140,4140,4140,4140,0
20241017,132200,3103855855,4140,4140,4140,4140,0
20241017,132100,3103855855,4140,4150,4150,4140,1069
20241017,132000,3099427720,4145,4150,4150,4145,95
20241017,131900,3099033495,4150,4150,4150,4150,0
20241017,131800,3099033495,4150,4160,4160,4150,2108
20241017,131700,3090282540,4170,4170,4170,4170,0
20241017,131600,3090282540,4170,4170,4170,4155,105
20241017,131500,3089846015,4155,4155,4155,4155,4
20241017,131400,3089829395,4155,4155,4155,4155,20
20241017,131300,3089746295,4155,4155,4155,4155,7
20241017,131200,3089717210,4155,4155,4155,4155,1923
20241017,131100,3081727145,4155,4155,4155,4155,769
20241017,131000,3078531950,4155,4155,4155,4155,0
20241017,130900,3078531950,4155,4155,4155,4155,29
20241017,130800,3078411455,4160,4160,4160,4160,0
20241017,130700,3078411455,4160,4150,4160,4150,1170
20241017,130600,3073547825,4145,4145,4145,4145,1
20241017,130500,3073543680,4140,4140,4140,4140,0
20241017,130400,3073543680,4140,4140,4140,4140,523
20241017,130300,3071378460,4150,4150,4160,4140,215
20241017,130200,3070486320,4145,4145,4145,4140,399
20241017,130100,3068834140,4140,4155,4155,4140,1759
20241017,130000,3061534795,4155,4155,4155,4155,181
20241017,125900,3060782740,4155,4155,4155,4155,704
20241017,125800,3057857620,4155,4160,4160,4155,1505
20241017,125700,3051604340,4165,4170,4170,4160,249
20241017,125600,3050567395,4160,4170,4175,4160,11627
20241017,125500,3002084880,4165,4160,4165,4160,296
20241017,125400,3000852065,4160,4150,4160,4150,85
20241017,125300,3000498860,4150,4140,4150,4140,633
20241017,125200,2997873770,4140,4140,4140,4140,367
20241017,125100,2996354390,4135,4135,4135,4130,377
20241017,125000,2994795545,4130,4135,4135,4130,338
20241017,124900,2993398140,4135,4135,4135,4130,1238
20241017,124800,2988282990,4130,4140,4140,4130,4914
20241017,124700,2967954425,4140,4145,4150,4140,7915
20241017,124600,2935147040,4145,4160,4160,4145,11147
20241017,124500,2888867660,4165,4165,4170,4165,1269
20241017,124400,2883582225,4160,4160,4160,4155,180
20241017,124300,2882833675,4165,4155,4165,4150,689
20241017,124200,2879967610,4150,4155,4160,4150,909
20241017,124100,2876191800,4155,4155,4160,4155,2504
20241017,124000,2865780185,4155,4160,4160,4150,3163
20241017,123900,2852637045,4160,4160,4170,4160,3604
20241017,123800,2837632320,4160,4190,4190,4160,3362
20241017,123700,2823595380,4200,4220,4220,4200,5990
20241017,123600,2798414650,4220,4220,4225,4220,2031
20241017,123500,2789841690,4220,4220,4220,4220,563
20241017,123400,2787465830,4220,4220,4220,4215,910
20241017,123300,2783626130,4220,4210,4220,4210,1043
20241017,123200,2779225085,4210,4210,4210,4205,370
20241017,123100,2777668710,4210,4205,4210,4205,637
20241017,123000,2774987655,4200,4200,4200,4200,0
20241017,122900,2774987655,4200,4200,4200,4200,8810
20241017,122800,2737985655,4200,4185,4200,4185,775
20241017,122700,2734737175,4185,4200,4200,4185,937
20241017,122600,2730810805,4200,4180,4200,4180,620
20241017,122500,2728207665,4170,4175,4175,4170,3723
20241017,122400,2712682020,4200,4190,4200,4170,1564
20241017,122300,2706145890,4195,4195,4200,4195,5816
20241017,122200,2681747520,4195,4200,4200,4195,496
20241017,122100,2679664910,4200,4200,4200,4200,1738
20241017,122000,2672365310,4200,4225,4230,4200,2936
20241017,121900,2659981260,4230,4225,4230,4225,22
20241017,121800,2659888285,4225,4225,4225,4225,1399
20241017,121700,2653977510,4225,4210,4240,4210,159
20241017,121600,2653306040,4210,4205,4210,4205,69
20241017,121500,2653015555,4200,4225,4225,4195,2279
20241017,121400,2643441390,4225,4240,4240,4225,384
20241017,121300,2641818865,4240,4240,4240,4240,470
20241017,121200,2639826065,4240,4250,4250,4240,492
20241017,121100,2637739475,4250,4260,4260,4240,14399
20241017,121000,2576678820,4250,4250,4250,4245,1108
20241017,120900,2571971165,4250,4270,4270,4240,1774
20241017,120800,2564434795,4265,4290,4290,4260,11505
20241017,120700,2515261075,4290,4305,4305,4290,6455
20241017,120600,2487520195,4305,4305,4305,4305,275
20241017,120500,2486336320,4305,4315,4315,4300,705
20241017,120400,2483300270,4315,4320,4320,4300,935
20241017,120300,2479267260,4300,4320,4325,4300,3799
20241017,120200,2462887395,4325,4330,4335,4325,15301
20241017,120100,2396636640,4330,4295,4330,4295,18131
20241017,120000,2318488685,4295,4275,4300,4270,8830
20241017,115900,2280633850,4275,4275,4275,4275,675
20241017,115800,2277748225,4275,4275,4275,4275,494
20241017,115700,2275636375,4270,4275,4275,4270,2
20241017,115600,2275627830,4270,4270,4270,4270,200
20241017,115500,2274773830,4270,4270,4270,4270,1189
20241017,115400,2269696800,4270,4275,4275,4270,300
20241017,115300,2268414575,4275,4270,4275,4270,5542
20241017,115200,2244750180,4270,4270,4275,4270,5793
20241017,115100,2219988395,4270,4270,4275,4265,2917
20241017,115000,2207530280,4270,4275,4275,4270,792
20241017,114900,2204146855,4280,4275,4280,4275,1798
20241017,114800,2196451420,4280,4270,4285,4265,16843
20241017,114700,2124427940,4270,4255,4275,4255,3689
20241017,114600,2108703640,4255,4255,4255,4255,2591
20241017,114500,2097678935,4250,4250,4250,4235,2794
20241017,114400,2085823785,4250,4255,4260,4250,1825
20241017,114300,2078061335,4255,4245,4255,4245,1786
20241017,114200,2070469875,4245,4250,4250,4230,561
20241017,114100,2068093830,4250,4245,4255,4230,2186
20241017,114000,2058813025,4240,4225,4240,4225,6515
20241017,113900,2031230720,4220,4220,4220,4220,1500
20241017,113800,2024900720,4220,4215,4220,4215,3778
20241017,113700,2008968610,4215,4215,4215,4215,1220
20241017,113600,2003826310,4215,4230,4230,4215,21137
20241017,113500,1914617210,4220,4220,4230,4220,7727
20241017,113400,1881996180,4220,4210,4220,4210,3521
20241017,113300,1867166440,4205,4210,4210,4205,200
20241017,113200,1866324940,4200,4195,4200,4195,5284
20241017,113100,1844141115,4195,4185,4195,4185,282
20241017,113000,1842958415,4180,4180,4180,4180,0
20241017,112900,1842958415,4180,4180,4180,4180,791
20241017,112800,1839652035,4180,4180,4180,4180,950
20241017,112700,1835681035,4180,4180,4180,4180,2260
20241017,112600,1826234235,4180,4200,4200,4180,6001
20241017,112500,1801149635,4200,4200,4200,4200,1487
20241017,112400,1794904235,4185,4175,4200,4175,4864
20241017,112300,1774553375,4175,4155,4175,4155,2071
20241017,112200,1765920190,4155,4150,4155,4145,956
20241017,112100,1761951845,4150,4150,4150,4150,158
20241017,112000,1761296145,4150,4155,4155,4150,588
20241017,111900,1758853025,4160,4160,4160,4160,47
20241017,111800,1758657505,4160,4160,4160,4155,309
20241017,111700,1757372395,4160,4160,4160,4160,18
20241017,111600,1757297515,4160,4165,4165,4160,154
20241017,111500,1756656615,4165,4165,4165,4165,120
20241017,111400,1756156815,4165,4170,4170,4165,268
20241017,111300,1755039275,4170,4170,4170,4170,62
20241017,111200,1754780735,4175,4175,4175,4175,1000
20241017,111100,1750605735,4175,4175,4175,4175,1
20241017,111000,1750601560,4175,4170,4175,4170,78
20241017,110900,1750276070,4170,4170,4170,4170,5
20241017,110800,1750255220,4170,4170,4170,4170,768
20241017,110700,1747052660,4175,4175,4175,4175,30
20241017,110600,1746927410,4150,4150,4150,4150,129
20241017,110500,1746392060,4150,4165,4165,4140,2465
20241017,110400,1736147155,4165,4180,4180,4165,1397
20241017,110300,1730325895,4170,4170,4170,4170,524
20241017,110200,1728140815,4170,4170,4170,4170,10
20241017,110100,1728099115,4170,4175,4175,4170,183
20241017,110000,1727335505,4170,4170,4180,4170,800
20241017,105900,1723997735,4170,4185,4185,4170,1075
20241017,105800,1719508905,4185,4200,4200,4185,489
20241017,105700,1717455825,4200,4180,4200,4180,18
20241017,105600,1717380385,4180,4180,4180,4180,236
20241017,105500,1716393905,4180,4180,4180,4180,0
20241017,105400,1716393905,4180,4180,4180,4180,561
20241017,105300,1714048925,4180,4195,4195,4180,649
20241017,105200,1711330445,4190,4190,4190,4190,10
20241017,105100,1711288545,4185,4180,4185,4180,322
20241017,105000,1709941740,4185,4190,4190,4180,140
20241017,104900,1709355330,4190,4195,4195,4190,106
20241017,104800,1708911185,4190,4205,4205,4190,5292
20241017,104700,1686682080,4205,4205,4210,4205,1032
20241017,104600,1682342515,4205,4195,4205,4195,1185
20241017,104500,1677365065,4200,4200,4205,4200,2109
20241017,104400,1668507165,4200,4200,4205,4200,3218
20241017,104300,1654991380,4200,4205,4205,4200,2523
20241017,104200,1644394750,4210,4220,4220,4210,813
20241017,104100,1640970345,4215,4225,4225,4215,462
20241017,104000,1639022435,4215,4215,4215,4215,4877
20241017,103900,1618465880,4210,4250,4250,4200,3885
20241017,103800,1602097070,4245,4245,4250,4220,3610
20241017,103700,1586764175,4250,4230,4255,4230,8211
20241017,103600,1551941800,4230,4225,4230,4220,2579
20241017,103500,1541047720,4225,4220,4225,4215,577
20241017,103400,1538612985,4210,4215,4215,4200,2801
20241017,103300,1526822790,4220,4200,4225,4200,3122
20241017,103200,1513649510,4200,4200,4200,4200,221
20241017,103100,1512721310,4200,4200,4200,4200,632
20241017,103000,1510066910,4200,4215,4215,4190,558
20241017,102900,1507722640,4215,4225,4225,4215,1134
20241017,102800,1502939215,4225,4215,4225,4215,5879
20241017,102700,1478144300,4215,4200,4230,4200,10846
20241017,102600,1432440175,4200,4180,4205,4180,6160
20241017,102500,1406609490,4180,4165,4180,4165,3418
20241017,102400,1392365400,4165,4170,4175,4160,1551
20241017,102300,1385901170,4160,4160,4160,4160,751
20241017,102200,1382777010,4155,4160,4170,4155,1061
20241017,102100,1378360985,4160,4155,4160,4155,260
20241017,102000,1377279510,4155,4150,4155,4150,2050
20241017,101900,1368766365,4150,4150,4150,4150,200
20241017,101800,1367936365,4135,4150,4150,4135,112
20241017,101700,1367471745,4150,4140,4150,4140,1225
20241017,101600,1362393645,4140,4140,4140,4140,550
20241017,101500,1360116645,4140,4140,4140,4140,106
20241017,101400,1359677805,4145,4150,4150,4145,141
20241017,101300,1359093245,4150,4150,4150,4150,46
20241017,101200,1358902345,4155,4155,4155,4155,17
20241017,101100,1358831710,4155,4155,4155,4155,246
20241017,101000,1357809580,4155,4155,4155,4155,0
20241017,100900,1357809580,4155,4155,4155,4155,519
20241017,100800,1355653135,4160,4155,4160,4155,2015
20241017,100700,1347278660,4155,4150,4155,4145,2198
20241017,100600,1338154970,4145,4135,4145,4135,2510
20241017,100500,1327761000,4140,4140,4140,4140,0
20241017,100400,1327761000,4140,4140,4140,4140,0
20241017,100300,1327761000,4140,4140,4140,4140,948
20241017,100200,1323836280,4140,4140,4140,4140,0
20241017,100100,1323836280,4140,4140,4140,4140,9
20241017,100000,1323799020,4140,4120,4140,4120,751
20241017,095900,1320698490,4130,4125,4130,4120,305
20241017,095800,1319440500,4120,4135,4135,4120,2009
20241017,095700,1311154125,4140,4140,4140,4140,501
20241017,095600,1309079985,4140,4140,4140,4140,15
20241017,095500,1309017885,4120,4120,4120,4120,1
20241017,095400,1309013765,4110,4145,4145,4110,2443
20241017,095300,1298953330,4145,4135,4145,4135,827
20241017,095200,1295529330,4135,4135,4135,4130,2297
20241017,095100,1286039950,4135,4110,4135,4110,1015
20241017,095000,1281851965,4120,4110,4120,4110,419
20241017,094900,1280126360,4110,4110,4110,4110,93
20241017,094800,1279744130,4105,4110,4115,4100,8269
20241017,094700,1245781595,4110,4125,4125,4110,9766
20241017,094600,1205603355,4125,4105,4125,4105,4398
20241017,094500,1187493610,4110,4140,4140,4110,7914
20241017,094400,1154857310,4145,4155,4155,4145,1714
20241017,094300,1147739710,4160,4160,4160,4155,418
20241017,094200,1146002170,4160,4170,4170,4160,22
20241017,094100,1145910550,4170,4165,4170,4165,561
20241017,094000,1143571210,4170,4160,4170,4160,516
20241017,093900,1141423355,4155,4160,4165,4155,2785
20241017,093800,1129837120,4155,4155,4160,4155,986
20241017,093700,1125740235,4160,4155,4160,4155,560
20241017,093600,1123412890,4155,4160,4160,4155,944
20241017,093500,1119488415,4160,4160,4160,4160,483
20241017,093400,1117479135,4160,4165,4165,4160,1529
20241017,093300,1111117400,4165,4165,4165,4165,2049
20241017,093200,1102583315,4155,4165,4165,4155,2845
20241017,093100,1090753470,4165,4170,4170,4165,1738
20241017,093000,1083513570,4170,4160,4170,4160,122
20241017,092900,1083005830,4155,4195,4200,4155,1432
20241017,092800,1077052880,4170,4190,4190,4170,1437
20241017,092700,1071039950,4190,4205,4205,4190,2595
20241017,092600,1060164965,4205,4205,4205,4200,1804
20241017,092500,1052584145,4205,4205,4205,4205,2308
20241017,092400,1042879005,4205,4225,4235,4205,3297
20241017,092300,1028980380,4240,4180,4240,4180,3665
20241017,092200,1013576020,4180,4160,4180,4160,9300
20241017,092100,974777020,4155,4170,4170,4155,5178
20241017,092000,953245010,4170,4160,4170,4160,10232
20241017,091900,910621210,4160,4160,4160,4155,99
20241017,091800,910209725,4160,4150,4160,4150,4907
20241017,091700,889834010,4150,4160,4160,4150,383
20241017,091600,888244370,4160,4160,4160,4150,214
20241017,091500,887355130,4160,4165,4165,4150,2000
20241017,091400,879053260,4165,4165,4165,4150,1350
20241017,091300,873431235,4180,4160,4180,4160,1279
20241017,091200,868103235,4160,4105,4160,4105,8172
20241017,091100,834248690,4105,4105,4110,4100,11155
20241017,091000,788489495,4130,4140,4140,4100,5953
20241017,090900,764027620,4140,4145,4150,4135,3440
20241017,090800,749769115,4140,4155,4160,4130,4553
20241017,090700,730882260,4155,4110,4155,4070,7283
20241017,090600,700977525,4110,4230,4230,4080,23340
20241017,090500,603885785,4230,4240,4240,4205,7022
20241017,090400,574210260,4240,4320,4320,4225,39492
20241017,090300,406705785,4275,4205,4345,4205,64146
20241017,090200,133581840,4205,4195,4205,4175,10897
20241017,090100,87897615,4195,4195,4200,4170,10829
20241017,090000,42439190,4200,4165,4225,4160,9082