KissMeData/024850/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191000,38422008605,3990,3990,3990,3990,140712
20241021,190900,38422008605,3990,3990,3990,3990,0
20241021,190800,38422008605,3990,3990,3990,3990,0
20241021,190700,38422008605,3990,3990,3990,3990,0
20241021,190600,38422008605,3990,3990,3990,3990,0
20241021,190500,38422008605,3990,3990,3990,3990,0
20241021,190400,38422008605,3990,3990,3990,3990,0
20241021,190300,38422008605,3990,3990,3990,3990,0
20241021,190200,38422008605,3990,3990,3990,3990,0
20241021,190100,38422008605,3990,3990,3990,3990,0
20241021,190000,38422008605,3990,3990,3990,3990,0
20241021,185900,38422008605,3990,3990,3990,3990,0
20241021,185800,38422008605,3990,3990,3990,3990,0
20241021,185700,38422008605,3990,3990,3990,3990,0
20241021,185600,38422008605,3990,3990,3990,3990,0
20241021,185500,38422008605,3990,3990,3990,3990,0
20241021,185400,38422008605,3990,3990,3990,3990,0
20241021,185300,38422008605,3990,3990,3990,3990,0
20241021,185200,38422008605,3990,3990,3990,3990,0
20241021,185100,38422008605,3990,3990,3990,3990,0
20241021,185000,38422008605,3990,3990,3990,3990,0
20241021,184900,38422008605,3990,3990,3990,3990,0
20241021,184800,38422008605,3990,3990,3990,3990,0
20241021,184700,38422008605,3990,3990,3990,3990,0
20241021,184600,38422008605,3990,3990,3990,3990,0
20241021,184500,38422008605,3990,3990,3990,3990,0
20241021,184400,38422008605,3990,3990,3990,3990,0
20241021,184300,38422008605,3990,3990,3990,3990,0
20241021,184200,38422008605,3990,3990,3990,3990,0
20241021,184100,38422008605,3990,3990,3990,3990,0
20241021,184000,38422008605,3990,3990,3990,3990,140712
20241021,183900,38422008605,3990,3990,3990,3990,0
20241021,183800,38422008605,3990,3990,3990,3990,0
20241021,183700,38422008605,3990,3990,3990,3990,0
20241021,183600,38422008605,3990,3990,3990,3990,0
20241021,183500,38422008605,3990,3990,3990,3990,0
20241021,183400,38422008605,3990,3990,3990,3990,0
20241021,183300,38422008605,3990,3990,3990,3990,0
20241021,183200,38422008605,3990,3990,3990,3990,0
20241021,183100,38422008605,3990,3990,3990,3990,0
20241021,183000,38422008605,3990,3990,3990,3990,0
20241021,182900,38422008605,3990,3990,3990,3990,0
20241021,182800,38422008605,3990,3990,3990,3990,0
20241021,182700,38422008605,3990,3990,3990,3990,0
20241021,182600,38422008605,3990,3990,3990,3990,0
20241021,182500,38422008605,3990,3990,3990,3990,0
20241021,182400,38422008605,3990,3990,3990,3990,0
20241021,182300,38422008605,3990,3990,3990,3990,0
20241021,182200,38422008605,3990,3990,3990,3990,0
20241021,182100,38422008605,3990,3990,3990,3990,0
20241021,182000,38422008605,3990,3990,3990,3990,0
20241021,181900,38422008605,3990,3990,3990,3990,0
20241021,181800,38422008605,3990,3990,3990,3990,0
20241021,181700,38422008605,3990,3990,3990,3990,0
20241021,181600,38422008605,3990,3990,3990,3990,0
20241021,181500,38422008605,3990,3990,3990,3990,0
20241021,181400,38422008605,3990,3990,3990,3990,0
20241021,181300,38422008605,3990,3990,3990,3990,0
20241021,181200,38422008605,3990,3990,3990,3990,0
20241021,181100,38422008605,3990,3990,3990,3990,0
20241021,181000,38422008605,3990,3990,3990,3990,140712
20241021,180900,38422008605,3990,3990,3990,3990,0
20241021,180800,38422008605,3990,3990,3990,3990,0
20241021,180700,38422008605,3990,3990,3990,3990,0
20241021,180600,38422008605,3990,3990,3990,3990,0
20241021,180500,38422008605,3990,3990,3990,3990,0
20241021,180400,38422008605,3990,3990,3990,3990,0
20241021,180300,38422008605,3990,3990,3990,3990,0
20241021,180200,38422008605,3990,3990,3990,3990,0
20241021,180100,38422008605,3990,3990,3990,3990,0
20241021,180000,38422008605,3990,3990,3990,3990,0
20241021,175900,38422008605,3990,3990,3990,3990,0
20241021,175800,38422008605,3990,3990,3990,3990,0
20241021,175700,38422008605,3990,3990,3990,3990,0
20241021,175600,38422008605,3990,3990,3990,3990,0
20241021,175500,38422008605,3990,3990,3990,3990,0
20241021,175400,38422008605,3990,3990,3990,3990,0
20241021,175300,38422008605,3990,3990,3990,3990,0
20241021,175200,38422008605,3990,3990,3990,3990,0
20241021,175100,38422008605,3990,3990,3990,3990,0
20241021,175000,38422008605,3990,3990,3990,3990,0
20241021,174900,38422008605,3990,3990,3990,3990,0
20241021,174800,38422008605,3990,3990,3990,3990,0
20241021,174700,38422008605,3990,3990,3990,3990,0
20241021,174600,38422008605,3990,3990,3990,3990,0
20241021,174500,38422008605,3990,3990,3990,3990,0
20241021,174400,38422008605,3990,3990,3990,3990,0
20241021,174300,38422008605,3990,3990,3990,3990,0
20241021,174200,38422008605,3990,3990,3990,3990,0
20241021,174100,38422008605,3990,3990,3990,3990,0
20241021,174000,38422008605,3990,3990,3990,3990,140712
20241021,173900,38422008605,3990,3990,3990,3990,0
20241021,173800,38422008605,3990,3990,3990,3990,0
20241021,173700,38422008605,3990,3990,3990,3990,0
20241021,173600,38422008605,3990,3990,3990,3990,0
20241021,173500,38422008605,3990,3990,3990,3990,0
20241021,173400,38422008605,3990,3990,3990,3990,0
20241021,173300,38422008605,3990,3990,3990,3990,0
20241021,173200,38422008605,3990,3990,3990,3990,0
20241021,173100,38422008605,3990,3990,3990,3990,0
20241021,173000,38422008605,3990,3990,3990,3990,0
20241021,172900,38422008605,3990,3990,3990,3990,0
20241021,172800,38422008605,3990,3990,3990,3990,0
20241021,172700,38422008605,3990,3990,3990,3990,0
20241021,172600,38422008605,3990,3990,3990,3990,0
20241021,172500,38422008605,3990,3990,3990,3990,0
20241021,172400,38422008605,3990,3990,3990,3990,0
20241021,172300,38422008605,3990,3990,3990,3990,0
20241021,172200,38422008605,3990,3990,3990,3990,0
20241021,172100,38422008605,3990,3990,3990,3990,0
20241021,172000,38422008605,3990,3990,3990,3990,0
20241021,171900,38422008605,3990,3990,3990,3990,0
20241021,171800,38422008605,3990,3990,3990,3990,0
20241021,171700,38422008605,3990,3990,3990,3990,0
20241021,171600,38422008605,3990,3990,3990,3990,0
20241021,171500,38422008605,3990,3990,3990,3990,0
20241021,171400,38422008605,3990,3990,3990,3990,0
20241021,171300,38422008605,3990,3990,3990,3990,0
20241021,171200,38422008605,3990,3990,3990,3990,0
20241021,171100,38422008605,3990,3990,3990,3990,0
20241021,171000,38422008605,3990,3990,3990,3990,140712
20241021,170900,38422008605,3990,3990,3990,3990,0
20241021,170800,38422008605,3990,3990,3990,3990,0
20241021,170700,38422008605,3990,3990,3990,3990,0
20241021,170600,38422008605,3990,3990,3990,3990,0
20241021,170500,38422008605,3990,3990,3990,3990,0
20241021,170400,38422008605,3990,3990,3990,3990,0
20241021,170300,38422008605,3990,3990,3990,3990,0
20241021,170200,38422008605,3990,3990,3990,3990,0
20241021,170100,38422008605,3990,3990,3990,3990,0
20241021,170000,38422008605,3990,3990,3990,3990,0
20241021,165900,38422008605,3990,3990,3990,3990,0
20241021,165800,38422008605,3990,3990,3990,3990,0
20241021,165700,38422008605,3990,3990,3990,3990,0
20241021,165600,38422008605,3990,3990,3990,3990,0
20241021,165500,38422008605,3990,3990,3990,3990,0
20241021,165400,38422008605,3990,3990,3990,3990,0
20241021,165300,38422008605,3990,3990,3990,3990,0
20241021,165200,38422008605,3990,3990,3990,3990,0
20241021,165100,38422008605,3990,3990,3990,3990,0
20241021,165000,38422008605,3990,3990,3990,3990,0
20241021,164900,38422008605,3990,3990,3990,3990,0
20241021,164800,38422008605,3990,3990,3990,3990,0
20241021,164700,38422008605,3990,3990,3990,3990,0
20241021,164600,38422008605,3990,3990,3990,3990,0
20241021,164500,38422008605,3990,3990,3990,3990,0
20241021,164400,38422008605,3990,3990,3990,3990,0
20241021,164300,38422008605,3990,3990,3990,3990,0
20241021,164200,38422008605,3990,3990,3990,3990,0
20241021,164100,38422008605,3990,3990,3990,3990,0
20241021,164000,38422008605,3990,3990,3990,3990,140712
20241021,163900,38422008605,3990,3990,3990,3990,0
20241021,163800,38422008605,3990,3990,3990,3990,0
20241021,163700,38422008605,3990,3990,3990,3990,0
20241021,163600,38422008605,3990,3990,3990,3990,0
20241021,163500,38422008605,3990,3990,3990,3990,0
20241021,163400,38422008605,3990,3990,3990,3990,0
20241021,163300,38422008605,3990,3990,3990,3990,0
20241021,163200,38422008605,3990,3990,3990,3990,0
20241021,163100,38422008605,3990,3990,3990,3990,0
20241021,163000,38422008605,3990,3990,3990,3990,0
20241021,162900,38422008605,3990,3990,3990,3990,0
20241021,162800,38422008605,3990,3990,3990,3990,0
20241021,162700,38422008605,3990,3990,3990,3990,0
20241021,162600,38422008605,3990,3990,3990,3990,0
20241021,162500,38422008605,3990,3990,3990,3990,0
20241021,162400,38422008605,3990,3990,3990,3990,0
20241021,162300,38422008605,3990,3990,3990,3990,0
20241021,162200,38422008605,3990,3990,3990,3990,0
20241021,162100,38422008605,3990,3990,3990,3990,0
20241021,162000,38422008605,3990,3990,3990,3990,0
20241021,161900,38422008605,3990,3990,3990,3990,0
20241021,161800,38422008605,3990,3990,3990,3990,0
20241021,161700,38422008605,3990,3990,3990,3990,0
20241021,161600,38422008605,3990,3990,3990,3990,0
20241021,161500,38422008605,3990,3990,3990,3990,0
20241021,161400,38422008605,3990,3990,3990,3990,0
20241021,161300,38422008605,3990,3990,3990,3990,0
20241021,161200,38422008605,3990,3990,3990,3990,0
20241021,161100,38422008605,3990,3990,3990,3990,0
20241021,161000,38422008605,3990,3990,3990,3990,140712
20241021,160900,38422008605,3990,3990,3990,3990,0
20241021,160800,38422008605,3990,3990,3990,3990,0
20241021,160700,38422008605,3990,3990,3990,3990,0
20241021,160600,38422008605,3990,3990,3990,3990,0
20241021,160500,38422008605,3990,3990,3990,3990,0
20241021,160400,38422008605,3990,3990,3990,3990,0
20241021,160300,38422008605,3990,3990,3990,3990,0
20241021,160200,38422008605,3990,3990,3990,3990,0
20241021,160100,38422008605,3990,3990,3990,3990,0
20241021,160000,38422008605,3990,3990,3990,3990,0
20241021,155900,38422008605,3990,3990,3990,3990,0
20241021,155800,38422008605,3990,3990,3990,3990,0
20241021,155700,38422008605,3990,3990,3990,3990,0
20241021,155600,38422008605,3990,3990,3990,3990,0
20241021,155500,38422008605,3990,3990,3990,3990,0
20241021,155400,38422008605,3990,3990,3990,3990,0
20241021,155300,38422008605,3990,3990,3990,3990,0
20241021,155200,38422008605,3990,3990,3990,3990,0
20241021,155100,38422008605,3990,3990,3990,3990,0
20241021,155000,38422008605,3990,3990,3990,3990,0
20241021,154900,38422008605,3990,3990,3990,3990,0
20241021,154800,38422008605,3990,3990,3990,3990,0
20241021,154700,38422008605,3990,3990,3990,3990,0
20241021,154600,38422008605,3990,3990,3990,3990,0
20241021,154500,38422008605,3990,3990,3990,3990,0
20241021,154400,38422008605,3990,3990,3990,3990,0
20241021,154300,38422008605,3990,3990,3990,3990,0
20241021,154200,38422008605,3990,3990,3990,3990,0
20241021,154100,38422008605,3990,3990,3990,3990,0
20241021,154000,38422008605,3990,3990,3990,3990,140712
20241021,153900,38422008605,3990,3990,3990,3990,0
20241021,153800,38422008605,3990,3990,3990,3990,0
20241021,153700,38422008605,3990,3990,3990,3990,0
20241021,153600,38422008605,3990,3990,3990,3990,0
20241021,153500,38422008605,3990,3990,3990,3990,0
20241021,153400,38422008605,3990,3990,3990,3990,0
20241021,153300,38422008605,3990,3990,3990,3990,0
20241021,153200,38422008605,3990,3990,3990,3990,0
20241021,153100,38422008605,3990,3990,3990,3990,0
20241021,153000,38422008605,3990,3990,3990,3990,140712
20241021,152900,37860567725,3900,3900,3900,3900,0
20241021,152800,37860567725,3900,3900,3900,3900,0
20241021,152700,37860567725,3900,3900,3900,3900,0
20241021,152600,37860567725,3900,3900,3900,3900,0
20241021,152500,37860567725,3900,3900,3900,3900,0
20241021,152400,37860567725,3900,3900,3900,3900,0
20241021,152300,37860567725,3900,3900,3900,3900,0
20241021,152200,37860567725,3900,3900,3900,3900,0
20241021,152100,37860567725,3900,3900,3900,3900,0
20241021,152000,37860567725,3900,3900,3900,3900,0
20241021,151900,37860567725,3900,3900,3930,3885,58263
20241021,151800,37632614175,3915,3905,3920,3895,12235
20241021,151700,37584907545,3905,3920,3925,3905,14504
20241021,151600,37528062540,3925,3925,3925,3920,1537
20241021,151500,37522032625,3925,3920,3930,3920,9827
20241021,151400,37483463810,3920,3920,3925,3915,14052
20241021,151300,37428388710,3920,3905,3920,3905,1793
20241021,151200,37421371350,3905,3905,3915,3905,11351
20241021,151100,37376964715,3910,3915,3915,3910,9397
20241021,151000,37340213425,3915,3910,3920,3910,5447
20241021,150900,37318886165,3910,3910,3910,3895,7018
20241021,150800,37291501380,3910,3920,3925,3910,5582
20241021,150700,37269632025,3920,3900,3920,3895,9195
20241021,150600,37233688310,3895,3910,3910,3895,14882
20241021,150500,37175639735,3910,3910,3910,3905,4588
20241021,150400,37157700925,3905,3905,3910,3900,4375
20241021,150300,37140617415,3905,3895,3905,3895,4440
20241021,150200,37123291060,3895,3895,3900,3890,5483
20241021,150100,37101945540,3890,3895,3895,3880,754
20241021,150000,37099014055,3885,3890,3895,3880,7299
20241021,145900,37070666170,3880,3900,3900,3870,9186
20241021,145800,37035025135,3900,3890,3905,3890,5336
20241021,145700,37014208220,3875,3875,3900,3870,35185
20241021,145600,36877268015,3875,3865,3880,3865,3869
20241021,145500,36862297690,3865,3875,3880,3865,3403
20241021,145400,36849121610,3865,3880,3885,3860,27349
20241021,145300,36743290080,3875,3875,3890,3875,3332
20241021,145200,36730352065,3875,3885,3895,3850,24990
20241021,145100,36633816840,3885,3895,3900,3880,11116
20241021,145000,36590637570,3895,3905,3905,3890,3717
20241021,144900,36576159010,3885,3915,3915,3865,31468
20241021,144800,36453849460,3915,3915,3915,3915,322
20241021,144700,36452588830,3915,3900,3920,3895,5930
20241021,144600,36429379590,3900,3890,3900,3890,10481
20241021,144500,36388515300,3890,3890,3900,3890,5492
20241021,144400,36367142660,3890,3890,3890,3885,9193
20241021,144300,36331412800,3890,3895,3900,3890,7971
20241021,144200,36300372065,3890,3895,3895,3890,1462
20241021,144100,36294679055,3895,3900,3905,3895,8168
20241021,144000,36262845235,3895,3910,3910,3895,9002
20241021,143900,36227700510,3910,3910,3915,3905,5882
20241021,143800,36204693140,3910,3910,3910,3910,102
20241021,143700,36204294320,3910,3910,3910,3910,9946
20241021,143600,36165405460,3920,3905,3920,3905,10225
20241021,143500,36125424565,3915,3915,3920,3905,6488
20241021,143400,36100033730,3915,3905,3915,3905,1753
20241021,143300,36093180495,3905,3910,3915,3905,5354
20241021,143200,36072253680,3915,3910,3925,3910,2422
20241021,143100,36062761515,3910,3925,3925,3910,1158
20241021,143000,36058220725,3925,3920,3930,3900,1276
20241021,142900,36053220245,3925,3925,3935,3900,8547
20241021,142800,36019792390,3925,3925,3935,3920,4463
20241021,142700,36002269895,3925,3905,3925,3905,1961
20241021,142600,35994577565,3905,3900,3910,3900,246
20241021,142500,35993615995,3890,3890,3915,3880,15378
20241021,142400,35933715790,3890,3895,3895,3870,16907
20241021,142300,35868069460,3895,3895,3900,3895,1512
20241021,142200,35862180195,3900,3895,3910,3890,11119
20241021,142100,35818835185,3890,3895,3900,3885,3897
20241021,142000,35803665070,3895,3910,3910,3895,12852
20241021,141900,35753538965,3905,3905,3910,3905,770
20241021,141800,35750529610,3905,3920,3920,3905,4576
20241021,141700,35732615480,3915,3920,3925,3915,4404
20241021,141600,35715368350,3920,3920,3925,3915,5604
20241021,141500,35693386740,3920,3920,3925,3915,2537
20241021,141400,35683451470,3920,3925,3930,3920,2825
20241021,141300,35672369505,3925,3925,3935,3925,2548
20241021,141200,35662362525,3925,3935,3940,3925,3667
20241021,141100,35647948505,3935,3935,3940,3935,2966
20241021,141000,35636277165,3940,3945,3945,3940,3166
20241021,140900,35623803100,3945,3945,3945,3940,3841
20241021,140800,35608666935,3940,3950,3950,3940,1537
20241021,140700,35602605935,3940,3945,3950,3940,1929
20241021,140600,35594996270,3945,3945,3950,3940,9004
20241021,140500,35559466090,3945,3945,3945,3940,6465
20241021,140400,35533963315,3945,3950,3950,3940,3720
20241021,140300,35519285675,3950,3960,3960,3950,3463
20241021,140200,35505597085,3960,3960,3970,3960,185
20241021,140100,35504863305,3960,3960,3960,3955,6853
20241021,140000,35477731080,3960,3955,3960,3950,1211
20241021,135900,35472941750,3950,3955,3955,3950,973
20241021,135800,35469094035,3955,3950,3955,3945,1024
20241021,135700,35465049020,3950,3945,3950,3945,1311
20241021,135600,35459874700,3940,3950,3950,3935,5606
20241021,135500,35437753460,3950,3955,3970,3950,1309
20241021,135400,35432577660,3955,3975,3975,3955,17882
20241021,135300,35361627115,3975,3965,3985,3955,4388
20241021,135200,35344190195,3965,3955,3990,3940,25713
20241021,135100,35241955315,3955,3920,3955,3915,23260
20241021,135000,35150453020,3920,3925,3925,3915,4565
20241021,134900,35132578560,3925,3920,3925,3915,1144
20241021,134800,35128092720,3915,3930,3930,3915,2067
20241021,134700,35119996440,3930,3930,3930,3930,2254
20241021,134600,35111138220,3930,3935,3940,3930,2383
20241021,134500,35101767360,3930,3920,3930,3915,17237
20241021,134400,35034044090,3920,3930,3930,3920,1863
20241021,134300,35026732165,3930,3930,3935,3930,1162
20241021,134200,35022165485,3925,3915,3930,3910,5250
20241021,134100,35001580425,3910,3905,3910,3905,1044
20241021,134000,34997501165,3905,3915,3915,3890,7607
20241021,133900,34967810455,3915,3915,3920,3905,817
20241021,133800,34964616270,3900,3900,3900,3900,2722
20241021,133700,34954000470,3900,3925,3925,3900,2685
20241021,133600,34943508735,3925,3925,3925,3915,4823
20241021,133500,34924592960,3925,3920,3925,3915,7743
20241021,133400,34894236910,3920,3875,3930,3865,11416
20241021,133300,34849849615,3875,3880,3885,3875,10036
20241021,133200,34810901395,3880,3870,3885,3860,5934
20241021,133100,34787913055,3860,3885,3885,3860,4280
20241021,133000,34771379080,3860,3840,3880,3835,71169
20241021,132900,34497322550,3840,3860,3865,3825,9567
20241021,132800,34460532965,3855,3865,3875,3845,15052
20241021,132700,34402483055,3865,3920,3920,3800,136529
20241021,132600,33876345240,3920,3925,3930,3920,2470
20241021,132500,33866657040,3920,3930,3930,3920,1359
20241021,132400,33861320530,3940,3950,3950,3925,3890
20241021,132300,33846026305,3940,3945,3960,3935,9341
20241021,132200,33809194320,3960,3965,3980,3945,31017
20241021,132100,33686305645,3955,3950,3965,3945,8984
20241021,132000,33650846815,3950,3945,3950,3945,1373
20241021,131900,33645429705,3945,3950,3950,3945,569
20241021,131800,33643182575,3960,3940,3980,3935,5984
20241021,131700,33619480140,3940,3945,3945,3940,348
20241021,131600,33618108640,3945,3940,3945,3935,1947
20241021,131500,33610443980,3940,3940,3940,3935,2622
20241021,131400,33600125975,3940,3940,3940,3935,10
20241021,131300,33600086600,3940,3950,3950,3935,12981
20241021,131200,33548916175,3950,3950,3950,3945,1665
20241021,131100,33542346690,3950,3955,3955,3945,1055
20241021,131000,33538179410,3960,3950,3960,3950,3345
20241021,130900,33524966650,3950,3945,3970,3945,9907
20241021,130800,33485781295,3945,3950,3955,3945,1129
20241021,130700,33481320330,3950,3960,3960,3950,1145
20241021,130600,33476796535,3960,3950,3960,3950,6673
20241021,130500,33450418105,3950,3950,3950,3935,1082
20241021,130400,33446145155,3950,3945,3950,3935,1954
20241021,130300,33438429285,3940,3950,3950,3930,6642
20241021,130200,33412215195,3935,3940,3950,3930,10404
20241021,130100,33371207275,3940,3950,3955,3940,5770
20241021,130000,33348417850,3950,3950,3960,3945,13623
20241021,125900,33294518620,3950,3930,3950,3930,3954
20241021,125800,33278929445,3930,3945,3970,3930,33116
20241021,125700,33148004420,3945,3920,3945,3920,7014
20241021,125600,33120453500,3920,3910,3920,3910,11168
20241021,125500,33076712245,3910,3915,3920,3910,1826
20241021,125400,33069561460,3920,3915,3920,3915,2325
20241021,125300,33060457565,3920,3915,3920,3910,4687
20241021,125200,33042099975,3920,3920,3920,3915,1242
20241021,125100,33037236575,3915,3920,3925,3915,3400
20241021,125000,33023905745,3920,3920,3930,3915,1484
20241021,124900,33018088235,3920,3920,3940,3910,4792
20241021,124800,32999289385,3920,3915,3930,3905,11813
20241021,124700,32953059985,3905,3915,3915,3905,4294
20241021,124600,32936270450,3915,3930,3935,3915,16073
20241021,124500,32873094880,3930,3890,3930,3890,62580
20241021,124400,32628959000,3890,3915,3920,3890,38997
20241021,124300,32476769685,3920,3935,3945,3910,9658
20241021,124200,32438870635,3935,3940,3945,3935,12671
20241021,124100,32388958540,3950,3940,3950,3940,13177
20241021,124000,32336973730,3940,3925,3940,3910,23235
20241021,123900,32245791945,3925,3935,3935,3925,9524
20241021,123800,32208364845,3930,3940,3940,3930,22529
20241021,123700,32119671345,3940,3945,3950,3940,17856
20241021,123600,32049246515,3945,3955,3955,3945,18211
20241021,123500,31977315360,3955,3955,3960,3955,12496
20241021,123400,31927893395,3960,3960,3960,3955,9021
20241021,123300,31892201430,3960,3970,3970,3960,3263
20241021,123200,31879264505,3970,3965,3970,3960,5293
20241021,123100,31858277770,3965,3960,3970,3960,3681
20241021,123000,31843689700,3960,3975,3980,3960,22472
20241021,122900,31754612515,3980,3985,3985,3970,4504
20241021,122800,31736721095,3970,3975,3980,3970,2820
20241021,122700,31725516245,3975,3980,3985,3970,2797
20241021,122600,31714404925,3970,3960,3980,3960,8097
20241021,122500,31682265495,3965,3975,3975,3965,4112
20241021,122400,31665952995,3975,3975,3985,3965,6604
20241021,122300,31639734995,3970,3970,3975,3970,4086
20241021,122200,31623508000,3985,3980,3990,3970,3700
20241021,122100,31608793655,3990,3980,3990,3980,4758
20241021,122000,31589841925,3985,3980,3990,3980,4420
20241021,121900,31572229455,3985,3985,3990,3980,3948
20241021,121800,31556502105,3990,3995,3995,3985,1971
20241021,121700,31548636135,3995,4000,4000,3995,10859
20241021,121600,31505251360,4000,4000,4005,3995,2357
20241021,121500,31495827675,4000,4005,4005,3995,5497
20241021,121400,31473828775,4005,4000,4005,3995,1863
20241021,121300,31466376050,4000,4000,4000,3990,11252
20241021,121200,31421376285,3990,3995,4000,3985,3356
20241021,121100,31407978335,4000,3995,4010,3990,11929
20241021,121000,31360237610,3995,3990,4000,3985,11099
20241021,120900,31315935795,3990,3980,3990,3975,7726
20241021,120800,31285177425,3975,3980,3980,3970,1566
20241021,120700,31278952410,3980,3980,3985,3970,5112
20241021,120600,31258618450,3970,3960,3970,3950,11505
20241021,120500,31213015570,3965,3970,3975,3950,25309
20241021,120400,31112854605,3960,3980,3980,3950,41817
20241021,120300,30947212910,3980,3985,3990,3980,11277
20241021,120200,30902300555,3985,3995,3995,3985,24487
20241021,120100,30804637255,3995,4020,4020,3995,24186
20241021,120000,30707789555,4020,4015,4020,4000,12686
20241021,115900,30656837020,4000,4010,4020,4000,44613
20241021,115800,30478251020,4000,4015,4020,4000,64121
20241021,115700,30221204010,4015,4015,4020,4015,10652
20241021,115600,30178408795,4015,4010,4020,4005,5509
20241021,115500,30156296410,4020,3995,4060,3995,27846
20241021,115400,30044224555,4000,4010,4010,3995,18598
20241021,115300,29969824660,4010,4025,4025,4000,34886
20241021,115200,29830170850,4025,4030,4050,4025,12200
20241021,115100,29780974870,4020,4050,4050,4020,32022
20241021,115000,29651960670,4060,4055,4070,4050,6996
20241021,114900,29623555290,4060,4040,4065,4020,12157
20241021,114800,29574436085,4045,4070,4075,4040,10997
20241021,114700,29529757745,4075,4055,4075,4055,9011
20241021,114600,29493125915,4060,4050,4065,4040,27494
20241021,114500,29381701155,4050,4040,4060,4040,24369
20241021,114400,29282943720,4040,4065,4090,4040,29670
20241021,114300,29162417220,4065,4085,4095,4040,56617
20241021,114200,28932065515,4090,4085,4095,4075,52857
20241021,114100,28715927420,4085,4070,4085,4065,83671
20241021,114000,28374919210,4070,4040,4070,4040,107191
20241021,113900,27940637640,4045,4045,4045,4035,16244
20241021,113800,27874972485,4045,4040,4045,4035,19390
20241021,113700,27796570445,4035,4040,4045,4035,14690
20241021,113600,27737226075,4040,4020,4040,4015,88481
20241021,113500,27380650170,4015,4010,4015,4010,17362
20241021,113400,27310949440,4010,4010,4010,4005,22930
20241021,113300,27219009090,4005,3995,4010,3995,21210
20241021,113200,27134035335,3995,3995,4000,3990,4409
20241021,113100,27116422075,4000,4005,4010,3995,10011
20241021,113000,27076327070,4010,4005,4010,4000,3049
20241021,112900,27064117310,4005,4010,4010,4005,6393
20241021,112800,27038500500,4010,4015,4015,4005,12741
20241021,112700,26987397180,4015,4010,4015,4005,14510
20241021,112600,26929188590,4010,3995,4010,3990,33154
20241021,112500,26796550575,3990,3995,3995,3990,5067
20241021,112400,26776313295,3995,4000,4000,3995,6983
20241021,112300,26748399490,4000,3980,4000,3980,49418
20241021,112200,26551133730,3980,3970,3980,3970,8180
20241021,112100,26518624390,3970,3975,3980,3970,5730
20241021,112000,26495863990,3970,3980,3980,3970,16741
20241021,111900,26429318125,3980,3985,3990,3980,6772
20241021,111800,26402347240,3985,3990,3990,3985,1245
20241021,111700,26397383150,3980,3990,3990,3980,5916
20241021,111600,26373814105,3995,3995,4000,3990,20618
20241021,111500,26291447125,3995,3990,3995,3990,6335
20241021,111400,26266165960,3995,3995,4000,3990,10926
20241021,111300,26222506560,4000,4000,4005,3995,4222
20241021,111200,26205617075,4000,3970,4005,3970,30634
20241021,111100,26083277915,3970,3985,3985,3970,7529
20241021,111000,26053321260,3985,3955,3990,3955,25542
20241021,110900,25951796205,3970,3955,3970,3955,10634
20241021,110800,25909733195,3955,3980,3980,3950,11179
20241021,110700,25865487095,3980,3980,3985,3960,11508
20241021,110600,25819802405,3980,3975,3990,3975,1390
20241021,110500,25814270770,3975,3980,3990,3975,8956
20241021,110400,25778650160,3995,3985,4000,3970,18162
20241021,110300,25706409765,3990,3980,3990,3975,6324
20241021,110200,25681252530,3980,3995,4000,3980,13489
20241021,110100,25627447395,4000,4000,4005,3995,18022
20241021,110000,25555354955,4000,4000,4010,4000,6917
20241021,105900,25527656360,4005,3995,4005,3990,25442
20241021,105800,25425897790,3985,3980,3995,3975,16019
20241021,105700,25362035170,3980,3980,3985,3980,5471
20241021,105600,25340255430,3980,3975,3980,3970,10178
20241021,105500,25299764780,3975,3980,3980,3975,5426
20241021,105400,25278193900,3980,3980,3990,3980,18261
20241021,105300,25205503665,3980,3985,3990,3980,3261
20241021,105200,25192516955,3980,3965,3980,3965,13518
20241021,105100,25138771325,3970,3955,3970,3955,2240
20241021,105000,25129888765,3955,3935,3960,3930,15621
20241021,104900,25068246800,3935,3920,3940,3915,12354
20241021,104800,25019697135,3920,3945,3945,3920,40871
20241021,104700,24858880480,3950,3940,3950,3940,8369
20241021,104600,24825847440,3940,3950,3950,3940,34387
20241021,104500,24690185710,3950,3960,3960,3950,18137
20241021,104400,24618457905,3960,3950,3965,3950,10775
20241021,104300,24575890120,3950,3980,3980,3950,12559
20241021,104200,24526139240,3980,3955,3980,3940,11952
20241021,104100,24478788470,3965,3990,4000,3930,58358
20241021,104000,24247549070,4000,4025,4025,3990,44363
20241021,103900,24069582290,4025,4020,4025,4015,27172
20241021,103800,23960301490,4020,4010,4020,3995,42877
20241021,103700,23788328090,4010,3980,4010,3975,39472
20241021,103600,23630887295,3980,3990,3995,3980,11689
20241021,103500,23584283750,3995,4015,4020,3990,46273
20241021,103400,23398635570,4020,4000,4020,4000,44572
20241021,103300,23220032740,4000,4005,4005,4000,14440
20241021,103200,23162229705,4005,3985,4005,3980,70821
20241021,103100,22879393225,3990,3985,3990,3975,11524
20241021,103000,22833473525,3985,3945,3985,3940,32535
20241021,102900,22704741965,3945,3950,3955,3945,18794
20241021,102800,22630509090,3950,3960,3960,3950,12382
20241021,102700,22581575640,3960,3970,3970,3955,5817
20241021,102600,22558538580,3970,3940,3970,3935,9756
20241021,102500,22519986555,3935,3930,3950,3910,29373
20241021,102400,22404576015,3915,3985,3985,3915,96616
20241021,102300,22022488315,3980,3970,3990,3965,19870
20241021,102200,21943367565,3965,3990,3995,3960,77257
20241021,102100,21635296755,3995,3975,3995,3965,60195
20241021,102000,21395704445,3975,3955,3975,3950,25675
20241021,101900,21294168000,3955,3975,4000,3950,31005
20241021,101800,21171146340,3975,4005,4015,3975,33438
20241021,101700,21037549445,4015,4015,4015,3995,36931
20241021,101600,20889467305,4005,4025,4025,3985,134480
20241021,101500,20349867615,4025,3975,4030,3970,67388
20241021,101400,20080468080,3975,4035,4035,3975,83881
20241021,101300,19744664910,4035,4030,4050,4025,113193
20241021,101200,19287350680,4030,3990,4030,3980,182783
20241021,101100,18555614310,3990,3945,3990,3945,82173
20241021,101000,18229347370,3955,3950,3955,3940,33395
20241021,100900,18097468575,3955,3925,3965,3920,68410
20241021,100800,17827602685,3925,3930,3935,3910,24352
20241021,100700,17732068810,3930,3890,3930,3890,40663
20241021,100600,17573325600,3885,3870,3900,3860,20324
20241021,100500,17494486765,3865,3850,3880,3835,26860
20241021,100400,17390938955,3850,3890,3905,3840,68649
20241021,100300,17125432280,3895,3890,3920,3885,21429
20241021,100200,17041868265,3895,3940,3945,3880,38433
20241021,100100,16891793955,3940,3890,3950,3885,47030
20241021,100000,16707591690,3890,3910,3935,3885,97641
20241021,095900,16326180230,3910,3915,3935,3900,49869
20241021,095800,16130759760,3915,3980,3995,3915,140267
20241021,095700,15573121135,3985,3925,3985,3915,114371
20241021,095600,15120827250,3925,3935,3960,3875,155306
20241021,095500,14510570520,3940,3880,3950,3865,251900
20241021,095400,13525624840,3880,3825,3890,3825,214439
20241021,095300,12697901410,3825,3810,3825,3780,41746
20241021,095200,12539164465,3810,3815,3825,3800,41304
20241021,095100,12381423930,3815,3795,3815,3785,67696
20241021,095000,12124003830,3785,3755,3800,3755,109154
20241021,094900,11711066350,3760,3740,3760,3740,11789
20241021,094800,11666797550,3740,3745,3755,3730,44258
20241021,094700,11501148510,3730,3735,3745,3725,24819
20241021,094600,11408469960,3735,3730,3735,3725,18958
20241021,094500,11337746220,3730,3730,3735,3725,3854
20241021,094400,11323379100,3730,3730,3730,3725,5067
20241021,094300,11304491955,3730,3740,3740,3730,21309
20241021,094200,11224964275,3750,3730,3755,3730,19109
20241021,094100,11153520610,3740,3735,3740,3725,32560
20241021,094000,11031979045,3735,3730,3740,3725,19884
20241021,093900,10957840870,3730,3740,3740,3725,4186
20241021,093800,10942227645,3725,3745,3745,3725,19563
20241021,093700,10869121005,3750,3735,3760,3735,41029
20241021,093600,10715359150,3735,3730,3740,3720,12157
20241021,093500,10669998775,3720,3720,3735,3710,46786
20241021,093400,10496135410,3720,3765,3765,3720,36381
20241021,093300,10360084475,3760,3745,3765,3735,45839
20241021,093200,10187884530,3745,3730,3750,3725,28983
20241021,093100,10079594180,3730,3730,3735,3730,13069
20241021,093000,10030814680,3730,3740,3745,3730,51907
20241021,092900,9836684425,3740,3725,3745,3725,43506
20241021,092800,9674063060,3725,3695,3725,3695,31477
20241021,092700,9557192555,3710,3685,3720,3685,73090
20241021,092600,9286435505,3680,3675,3690,3665,21704
20241021,092500,9206583065,3675,3650,3675,3645,11219
20241021,092400,9165530715,3645,3635,3660,3630,29809
20241021,092300,9056938290,3630,3625,3645,3625,18209
20241021,092200,8990700280,3635,3645,3645,3620,51766
20241021,092100,8802590660,3650,3655,3675,3640,39915
20241021,092000,8657052250,3650,3660,3685,3650,23946
20241021,091900,8569495800,3665,3680,3680,3645,96466
20241021,091800,8216758110,3670,3670,3700,3655,54222
20241021,091700,8017475255,3670,3680,3700,3660,39939
20241021,091600,7870478140,3680,3690,3690,3655,27277
20241021,091500,7770260330,3700,3695,3730,3680,56409
20241021,091400,7561394620,3695,3670,3695,3670,35344
20241021,091300,7431352960,3675,3645,3685,3640,94697
20241021,091200,7085710585,3645,3675,3690,3645,99300
20241021,091100,6722113205,3675,3700,3705,3675,54643
20241021,091000,6520357830,3695,3735,3760,3695,75040
20241021,090900,6240767825,3740,3695,3740,3695,37250
20241021,090800,6102444890,3695,3760,3765,3690,124859
20241021,090700,5638241820,3765,3770,3785,3755,84440
20241021,090600,5320113710,3775,3795,3800,3750,193290
20241021,090500,4591118015,3790,3810,3850,3785,222265
20241021,090400,3741371315,3815,3775,3815,3760,128897
20241021,090300,3252657605,3780,3740,3785,3730,101135
20241021,090200,2871536585,3730,3765,3795,3720,179233
20241021,090100,2198989120,3770,3695,3790,3665,190385
20241021,090000,1487423730,3690,3800,3805,3650,396722