KissMeData/029480/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,191700,21279661095,4450,4450,4450,4450,42305
20241008,191600,21279661095,4450,4450,4450,4450,0
20241008,191500,21279661095,4450,4450,4450,4450,0
20241008,191400,21279661095,4450,4450,4450,4450,0
20241008,191300,21279661095,4450,4450,4450,4450,0
20241008,191200,21279661095,4450,4450,4450,4450,0
20241008,191100,21279661095,4450,4450,4450,4450,0
20241008,191000,21279661095,4450,4450,4450,4450,0
20241008,190900,21279661095,4450,4450,4450,4450,0
20241008,190800,21279661095,4450,4450,4450,4450,0
20241008,190700,21279661095,4450,4450,4450,4450,0
20241008,190600,21279661095,4450,4450,4450,4450,0
20241008,190500,21279661095,4450,4450,4450,4450,0
20241008,190400,21279661095,4450,4450,4450,4450,0
20241008,190300,21279661095,4450,4450,4450,4450,0
20241008,190200,21279661095,4450,4450,4450,4450,0
20241008,190100,21279661095,4450,4450,4450,4450,0
20241008,190000,21279661095,4450,4450,4450,4450,0
20241008,185900,21279661095,4450,4450,4450,4450,0
20241008,185800,21279661095,4450,4450,4450,4450,0
20241008,185700,21279661095,4450,4450,4450,4450,0
20241008,185600,21279661095,4450,4450,4450,4450,0
20241008,185500,21279661095,4450,4450,4450,4450,0
20241008,185400,21279661095,4450,4450,4450,4450,0
20241008,185300,21279661095,4450,4450,4450,4450,0
20241008,185200,21279661095,4450,4450,4450,4450,0
20241008,185100,21279661095,4450,4450,4450,4450,0
20241008,185000,21279661095,4450,4450,4450,4450,0
20241008,184900,21279661095,4450,4450,4450,4450,0
20241008,184800,21279661095,4450,4450,4450,4450,0
20241008,184700,21279661095,4450,4450,4450,4450,42305
20241008,184600,21279661095,4450,4450,4450,4450,0
20241008,184500,21279661095,4450,4450,4450,4450,0
20241008,184400,21279661095,4450,4450,4450,4450,0
20241008,184300,21279661095,4450,4450,4450,4450,0
20241008,184200,21279661095,4450,4450,4450,4450,0
20241008,184100,21279661095,4450,4450,4450,4450,0
20241008,184000,21279661095,4450,4450,4450,4450,0
20241008,183900,21279661095,4450,4450,4450,4450,0
20241008,183800,21279661095,4450,4450,4450,4450,0
20241008,183700,21279661095,4450,4450,4450,4450,0
20241008,183600,21279661095,4450,4450,4450,4450,0
20241008,183500,21279661095,4450,4450,4450,4450,0
20241008,183400,21279661095,4450,4450,4450,4450,0
20241008,183300,21279661095,4450,4450,4450,4450,0
20241008,183200,21279661095,4450,4450,4450,4450,0
20241008,183100,21279661095,4450,4450,4450,4450,0
20241008,183000,21279661095,4450,4450,4450,4450,0
20241008,182900,21279661095,4450,4450,4450,4450,0
20241008,182800,21279661095,4450,4450,4450,4450,0
20241008,182700,21279661095,4450,4450,4450,4450,0
20241008,182600,21279661095,4450,4450,4450,4450,0
20241008,182500,21279661095,4450,4450,4450,4450,0
20241008,182400,21279661095,4450,4450,4450,4450,0
20241008,182300,21279661095,4450,4450,4450,4450,0
20241008,182200,21279661095,4450,4450,4450,4450,0
20241008,182100,21279661095,4450,4450,4450,4450,0
20241008,182000,21279661095,4450,4450,4450,4450,0
20241008,181900,21279661095,4450,4450,4450,4450,0
20241008,181800,21279661095,4450,4450,4450,4450,0
20241008,181700,21279661095,4450,4450,4450,4450,42305
20241008,181600,21279661095,4450,4450,4450,4450,0
20241008,181500,21279661095,4450,4450,4450,4450,0
20241008,181400,21279661095,4450,4450,4450,4450,0
20241008,181300,21279661095,4450,4450,4450,4450,0
20241008,181200,21279661095,4450,4450,4450,4450,0
20241008,181100,21279661095,4450,4450,4450,4450,0
20241008,181000,21279661095,4450,4450,4450,4450,0
20241008,180900,21279661095,4450,4450,4450,4450,0
20241008,180800,21279661095,4450,4450,4450,4450,0
20241008,180700,21279661095,4450,4450,4450,4450,0
20241008,180600,21279661095,4450,4450,4450,4450,0
20241008,180500,21279661095,4450,4450,4450,4450,0
20241008,180400,21279661095,4450,4450,4450,4450,0
20241008,180300,21279661095,4450,4450,4450,4450,0
20241008,180200,21279661095,4450,4450,4450,4450,0
20241008,180100,21279661095,4450,4450,4450,4450,0
20241008,180000,21279661095,4450,4450,4450,4450,0
20241008,175900,21279661095,4450,4450,4450,4450,0
20241008,175800,21279661095,4450,4450,4450,4450,0
20241008,175700,21279661095,4450,4450,4450,4450,0
20241008,175600,21279661095,4450,4450,4450,4450,0
20241008,175500,21279661095,4450,4450,4450,4450,0
20241008,175400,21279661095,4450,4450,4450,4450,0
20241008,175300,21279661095,4450,4450,4450,4450,0
20241008,175200,21279661095,4450,4450,4450,4450,0
20241008,175100,21279661095,4450,4450,4450,4450,0
20241008,175000,21279661095,4450,4450,4450,4450,0
20241008,174900,21279661095,4450,4450,4450,4450,0
20241008,174800,21279661095,4450,4450,4450,4450,0
20241008,174700,21279661095,4450,4450,4450,4450,42305
20241008,174600,21279661095,4450,4450,4450,4450,0
20241008,174500,21279661095,4450,4450,4450,4450,0
20241008,174400,21279661095,4450,4450,4450,4450,0
20241008,174300,21279661095,4450,4450,4450,4450,0
20241008,174200,21279661095,4450,4450,4450,4450,0
20241008,174100,21279661095,4450,4450,4450,4450,0
20241008,174000,21279661095,4450,4450,4450,4450,0
20241008,173900,21279661095,4450,4450,4450,4450,0
20241008,173800,21279661095,4450,4450,4450,4450,0
20241008,173700,21279661095,4450,4450,4450,4450,0
20241008,173600,21279661095,4450,4450,4450,4450,0
20241008,173500,21279661095,4450,4450,4450,4450,0
20241008,173400,21279661095,4450,4450,4450,4450,0
20241008,173300,21279661095,4450,4450,4450,4450,0
20241008,173200,21279661095,4450,4450,4450,4450,0
20241008,173100,21279661095,4450,4450,4450,4450,0
20241008,173000,21279661095,4450,4450,4450,4450,0
20241008,172900,21279661095,4450,4450,4450,4450,0
20241008,172800,21279661095,4450,4450,4450,4450,0
20241008,172700,21279661095,4450,4450,4450,4450,0
20241008,172600,21279661095,4450,4450,4450,4450,0
20241008,172500,21279661095,4450,4450,4450,4450,0
20241008,172400,21279661095,4450,4450,4450,4450,0
20241008,172300,21279661095,4450,4450,4450,4450,0
20241008,172200,21279661095,4450,4450,4450,4450,0
20241008,172100,21279661095,4450,4450,4450,4450,0
20241008,172000,21279661095,4450,4450,4450,4450,0
20241008,171900,21279661095,4450,4450,4450,4450,0
20241008,171800,21279661095,4450,4450,4450,4450,0
20241008,171700,21279661095,4450,4450,4450,4450,42305
20241008,171600,21279661095,4450,4450,4450,4450,0
20241008,171500,21279661095,4450,4450,4450,4450,0
20241008,171400,21279661095,4450,4450,4450,4450,0
20241008,171300,21279661095,4450,4450,4450,4450,0
20241008,171200,21279661095,4450,4450,4450,4450,0
20241008,171100,21279661095,4450,4450,4450,4450,0
20241008,171000,21279661095,4450,4450,4450,4450,0
20241008,170900,21279661095,4450,4450,4450,4450,0
20241008,170800,21279661095,4450,4450,4450,4450,0
20241008,170700,21279661095,4450,4450,4450,4450,0
20241008,170600,21279661095,4450,4450,4450,4450,0
20241008,170500,21279661095,4450,4450,4450,4450,0
20241008,170400,21279661095,4450,4450,4450,4450,0
20241008,170300,21279661095,4450,4450,4450,4450,0
20241008,170200,21279661095,4450,4450,4450,4450,0
20241008,170100,21279661095,4450,4450,4450,4450,0
20241008,170000,21279661095,4450,4450,4450,4450,0
20241008,165900,21279661095,4450,4450,4450,4450,0
20241008,165800,21279661095,4450,4450,4450,4450,0
20241008,165700,21279661095,4450,4450,4450,4450,0
20241008,165600,21279661095,4450,4450,4450,4450,0
20241008,165500,21279661095,4450,4450,4450,4450,0
20241008,165400,21279661095,4450,4450,4450,4450,0
20241008,165300,21279661095,4450,4450,4450,4450,0
20241008,165200,21279661095,4450,4450,4450,4450,0
20241008,165100,21279661095,4450,4450,4450,4450,0
20241008,165000,21279661095,4450,4450,4450,4450,0
20241008,164900,21279661095,4450,4450,4450,4450,0
20241008,164800,21279661095,4450,4450,4450,4450,0
20241008,164700,21279661095,4450,4450,4450,4450,42305
20241008,164600,21279661095,4450,4450,4450,4450,0
20241008,164500,21279661095,4450,4450,4450,4450,0
20241008,164400,21279661095,4450,4450,4450,4450,0
20241008,164300,21279661095,4450,4450,4450,4450,0
20241008,164200,21279661095,4450,4450,4450,4450,0
20241008,164100,21279661095,4450,4450,4450,4450,0
20241008,164000,21279661095,4450,4450,4450,4450,0
20241008,163900,21279661095,4450,4450,4450,4450,0
20241008,163800,21279661095,4450,4450,4450,4450,0
20241008,163700,21279661095,4450,4450,4450,4450,0
20241008,163600,21279661095,4450,4450,4450,4450,0
20241008,163500,21279661095,4450,4450,4450,4450,0
20241008,163400,21279661095,4450,4450,4450,4450,0
20241008,163300,21279661095,4450,4450,4450,4450,0
20241008,163200,21279661095,4450,4450,4450,4450,0
20241008,163100,21279661095,4450,4450,4450,4450,0
20241008,163000,21279661095,4450,4450,4450,4450,0
20241008,162900,21279661095,4450,4450,4450,4450,0
20241008,162800,21279661095,4450,4450,4450,4450,0
20241008,162700,21279661095,4450,4450,4450,4450,0
20241008,162600,21279661095,4450,4450,4450,4450,0
20241008,162500,21279661095,4450,4450,4450,4450,0
20241008,162400,21279661095,4450,4450,4450,4450,0
20241008,162300,21279661095,4450,4450,4450,4450,0
20241008,162200,21279661095,4450,4450,4450,4450,0
20241008,162100,21279661095,4450,4450,4450,4450,0
20241008,162000,21279661095,4450,4450,4450,4450,0
20241008,161900,21279661095,4450,4450,4450,4450,0
20241008,161800,21279661095,4450,4450,4450,4450,0
20241008,161700,21279661095,4450,4450,4450,4450,42305
20241008,161600,21279661095,4450,4450,4450,4450,0
20241008,161500,21279661095,4450,4450,4450,4450,0
20241008,161400,21279661095,4450,4450,4450,4450,0
20241008,161300,21279661095,4450,4450,4450,4450,0
20241008,161200,21279661095,4450,4450,4450,4450,0
20241008,161100,21279661095,4450,4450,4450,4450,0
20241008,161000,21279661095,4450,4450,4450,4450,0
20241008,160900,21279661095,4450,4450,4450,4450,0
20241008,160800,21279661095,4450,4450,4450,4450,0
20241008,160700,21279661095,4450,4450,4450,4450,0
20241008,160600,21279661095,4450,4450,4450,4450,0
20241008,160500,21279661095,4450,4450,4450,4450,0
20241008,160400,21279661095,4450,4450,4450,4450,0
20241008,160300,21279661095,4450,4450,4450,4450,0
20241008,160200,21279661095,4450,4450,4450,4450,0
20241008,160100,21279661095,4450,4450,4450,4450,0
20241008,160000,21279661095,4450,4450,4450,4450,0
20241008,155900,21279661095,4450,4450,4450,4450,0
20241008,155800,21279661095,4450,4450,4450,4450,0
20241008,155700,21279661095,4450,4450,4450,4450,0
20241008,155600,21279661095,4450,4450,4450,4450,0
20241008,155500,21279661095,4450,4450,4450,4450,0
20241008,155400,21279661095,4450,4450,4450,4450,0
20241008,155300,21279661095,4450,4450,4450,4450,0
20241008,155200,21279661095,4450,4450,4450,4450,0
20241008,155100,21279661095,4450,4450,4450,4450,0
20241008,155000,21279661095,4450,4450,4450,4450,0
20241008,154900,21279661095,4450,4450,4450,4450,0
20241008,154800,21279661095,4450,4450,4450,4450,0
20241008,154700,21279661095,4450,4450,4450,4450,42305
20241008,154600,21279661095,4450,4450,4450,4450,0
20241008,154500,21279661095,4450,4450,4450,4450,0
20241008,154400,21279661095,4450,4450,4450,4450,0
20241008,154300,21279661095,4450,4450,4450,4450,0
20241008,154200,21279661095,4450,4450,4450,4450,0
20241008,154100,21279661095,4450,4450,4450,4450,0
20241008,154000,21279661095,4450,4450,4450,4450,0
20241008,153900,21279661095,4450,4450,4450,4450,0
20241008,153800,21279661095,4450,4450,4450,4450,0
20241008,153700,21279661095,4450,4450,4450,4450,0
20241008,153600,21279661095,4450,4450,4450,4450,0
20241008,153500,21279661095,4450,4450,4450,4450,0
20241008,153400,21279661095,4450,4450,4450,4450,0
20241008,153300,21279661095,4450,4450,4450,4450,0
20241008,153200,21279661095,4450,4450,4450,4450,0
20241008,153100,21279661095,4450,4450,4450,4450,0
20241008,153000,21279661095,4450,4450,4450,4450,42305
20241008,152900,21091403845,4420,4420,4420,4420,0
20241008,152800,21091403845,4420,4420,4420,4420,0
20241008,152700,21091403845,4420,4420,4420,4420,0
20241008,152600,21091403845,4420,4420,4420,4420,0
20241008,152500,21091403845,4420,4420,4420,4420,0
20241008,152400,21091403845,4420,4420,4420,4420,0
20241008,152300,21091403845,4420,4420,4420,4420,0
20241008,152200,21091403845,4420,4420,4420,4420,0
20241008,152100,21091403845,4420,4420,4420,4420,0
20241008,152000,21091403845,4420,4420,4420,4420,0
20241008,151900,21091403845,4420,4440,4440,4420,11800
20241008,151800,21039109905,4440,4440,4445,4425,5879
20241008,151700,21013057725,4440,4425,4445,4420,8304
20241008,151600,20976261065,4420,4425,4430,4420,2938
20241008,151500,20963269425,4425,4430,4430,4415,2872
20241008,151400,20950560365,4430,4425,4430,4415,8127
20241008,151300,20914610915,4410,4410,4425,4405,4498
20241008,151200,20894749030,4405,4410,4430,4400,13321
20241008,151100,20836010090,4410,4445,4450,4400,3804
20241008,151000,20819224450,4450,4410,4455,4410,16946
20241008,150900,20744011045,4410,4440,4455,4385,33370
20241008,150800,20596658815,4455,4445,4460,4435,10669
20241008,150700,20549281660,4445,4450,4455,4440,12185
20241008,150600,20495101555,4455,4470,4475,4450,14506
20241008,150500,20430400900,4470,4475,4475,4460,3152
20241008,150400,20416306130,4465,4495,4500,4465,10474
20241008,150300,20369337755,4495,4495,4495,4490,10239
20241008,150200,20323315495,4490,4490,4495,4485,3426
20241008,150100,20307928750,4490,4475,4495,4465,9947
20241008,150000,20263443440,4475,4490,4495,4465,3972
20241008,145900,20245637630,4490,4495,4495,4465,5668
20241008,145800,20220265055,4495,4510,4510,4495,4138
20241008,145700,20201614575,4510,4490,4515,4470,13148
20241008,145600,20142411840,4470,4485,4490,4470,7118
20241008,145500,20110526080,4490,4475,4490,4475,363
20241008,145400,20108898810,4475,4460,4500,4460,7692
20241008,145300,20074437770,4460,4500,4505,4460,9190
20241008,145200,20033171450,4500,4500,4510,4495,2168
20241008,145100,20023413065,4500,4510,4510,4490,5707
20241008,145000,19997718980,4510,4515,4520,4510,12484
20241008,144900,19941362800,4510,4515,4525,4505,8895
20241008,144800,19901171095,4515,4510,4525,4505,7706
20241008,144700,19866362045,4510,4500,4520,4500,4960
20241008,144600,19844013720,4490,4495,4500,4490,4034
20241008,144500,19825876240,4495,4485,4500,4485,16791
20241008,144400,19750436260,4485,4465,4485,4465,6802
20241008,144300,19719988070,4460,4470,4470,4460,5910
20241008,144200,19693608370,4465,4460,4470,4460,1815
20241008,144100,19685506570,4460,4480,4480,4445,35814
20241008,144000,19526016275,4465,4455,4490,4455,1534
20241008,143900,19519148775,4455,4490,4490,4455,5740
20241008,143800,19493514635,4490,4490,4495,4480,3573
20241008,143700,19477478885,4490,4495,4495,4490,2591
20241008,143600,19465843190,4490,4490,4500,4485,7015
20241008,143500,19434324160,4490,4485,4490,4480,4272
20241008,143400,19415161245,4480,4485,4490,4480,4592
20241008,143300,19394575935,4485,4460,4485,4460,14323
20241008,143200,19330552490,4455,4455,4460,4455,2925
20241008,143100,19317521420,4455,4460,4460,4455,4691
20241008,143000,19296611305,4460,4445,4460,4440,1493
20241008,142900,19289974830,4445,4460,4460,4445,3573
20241008,142800,19274058270,4460,4460,4460,4455,2290
20241008,142700,19263847555,4465,4460,4465,4450,3142
20241008,142600,19249839455,4460,4440,4460,4440,3500
20241008,142500,19234265650,4440,4440,4450,4435,3963
20241008,142400,19216674610,4435,4450,4455,4435,2371
20241008,142300,19206151805,4450,4435,4460,4430,4974
20241008,142200,19184053415,4435,4435,4440,4425,13584
20241008,142100,19123872675,4435,4440,4450,4430,7355
20241008,142000,19091241420,4440,4470,4475,4440,8660
20241008,141900,19052674540,4475,4470,4480,4450,3425
20241008,141800,19037384780,4455,4460,4460,4450,5886
20241008,141700,19011151320,4460,4455,4470,4445,1419
20241008,141600,19004827945,4455,4450,4455,4430,15399
20241008,141500,18936429820,4450,4470,4475,4450,11601
20241008,141400,18884680715,4470,4490,4500,4470,2620
20241008,141300,18872948135,4500,4500,4500,4480,1549
20241008,141200,18865996960,4500,4495,4500,4480,4331
20241008,141100,18846539565,4495,4505,4505,4490,4021
20241008,141000,18828456550,4500,4495,4505,4495,4739
20241008,140900,18807133260,4495,4470,4500,4465,13580
20241008,140800,18746258175,4460,4470,4485,4455,11052
20241008,140700,18696938405,4470,4460,4485,4450,7508
20241008,140600,18663443220,4455,4500,4500,4455,17040
20241008,140500,18587232555,4490,4490,4500,4485,6552
20241008,140400,18557825580,4490,4490,4500,4485,4582
20241008,140300,18537244940,4490,4510,4510,4485,5565
20241008,140200,18512240160,4510,4505,4520,4490,7247
20241008,140100,18479641025,4520,4505,4525,4495,7677
20241008,140000,18445083160,4510,4520,4535,4505,7235
20241008,135900,18412377710,4535,4525,4545,4520,3819
20241008,135800,18395080390,4530,4510,4535,4495,9586
20241008,135700,18351894660,4510,4540,4540,4500,10163
20241008,135600,18305980245,4540,4500,4545,4500,15439
20241008,135500,18236089315,4500,4540,4540,4485,40241
20241008,135400,18054969355,4540,4515,4555,4505,8860
20241008,135300,18014914090,4505,4545,4550,4505,15910
20241008,135200,17943027195,4540,4580,4580,4540,21212
20241008,135100,17846399820,4580,4565,4590,4565,1859
20241008,135000,17837876025,4590,4590,4595,4570,9676
20241008,134900,17793526995,4580,4595,4600,4580,21714
20241008,134800,17693790105,4600,4555,4600,4555,26504
20241008,134700,17572381850,4555,4570,4570,4550,1651
20241008,134600,17564861260,4570,4560,4575,4545,5919
20241008,134500,17537843180,4545,4545,4560,4545,1492
20241008,134400,17531057050,4565,4565,4565,4540,1515
20241008,134300,17524157180,4570,4540,4570,4520,44958
20241008,134200,17319570425,4550,4520,4555,4520,10746
20241008,134100,17270846735,4520,4520,4525,4505,13391
20241008,134000,17210418720,4520,4530,4540,4520,27099
20241008,133900,17087759320,4540,4540,4555,4535,8807
20241008,133800,17047768130,4535,4560,4560,4530,20641
20241008,133700,16954006355,4560,4600,4600,4560,20122
20241008,133600,16861952185,4600,4580,4600,4575,13323
20241008,133500,16800801420,4580,4585,4590,4575,13666
20241008,133400,16738195120,4580,4600,4600,4580,5954
20241008,133300,16710862985,4600,4585,4600,4580,15695
20241008,133200,16638859185,4575,4580,4590,4565,22162
20241008,133100,16537486635,4580,4645,4650,4560,120385
20241008,133000,15981711110,4645,4610,4645,4605,48707
20241008,132900,15756440645,4610,4600,4610,4590,16037
20241008,132800,15682613950,4605,4625,4625,4590,26568
20241008,132700,15560134420,4620,4595,4625,4555,51379
20241008,132600,15323882415,4595,4580,4595,4545,16923
20241008,132500,15246353225,4580,4550,4585,4545,11203
20241008,132400,15195290150,4550,4540,4565,4540,7756
20241008,132300,15159999925,4540,4545,4570,4540,9158
20241008,132200,15118283205,4545,4590,4590,4535,33640
20241008,132100,14964931875,4590,4570,4590,4565,31354
20241008,132000,14821362785,4565,4560,4575,4550,22854
20241008,131900,14716978785,4560,4575,4575,4545,20787
20241008,131800,14622316640,4575,4550,4575,4535,14698
20241008,131700,14555287230,4530,4550,4570,4520,22479
20241008,131600,14452971350,4545,4525,4580,4520,63798
20241008,131500,14162711395,4520,4510,4525,4505,8094
20241008,131400,14126142040,4505,4520,4530,4500,13125
20241008,131300,14066893105,4525,4510,4530,4510,11033
20241008,131200,14017032580,4510,4480,4540,4475,73870
20241008,131100,13684275470,4480,4485,4485,4455,5503
20241008,131000,13659673330,4480,4465,4485,4465,30488
20241008,130900,13523172515,4465,4460,4470,4455,5014
20241008,130800,13500791610,4455,4455,4465,4455,4567
20241008,130700,13480434880,4455,4450,4455,4440,658
20241008,130600,13477507620,4450,4465,4465,4440,1438
20241008,130500,13471105085,4465,4465,4465,4440,7943
20241008,130400,13435745020,4465,4445,4465,4445,5057
20241008,130300,13413227750,4440,4440,4440,4440,2445
20241008,130200,13402371950,4440,4460,4460,4435,399
20241008,130100,13400599035,4460,4460,4465,4450,5850
20241008,130000,13374520580,4460,4425,4470,4425,19852
20241008,125900,13286386940,4425,4430,4435,4425,4813
20241008,125800,13265082330,4430,4440,4440,4425,12134
20241008,125700,13211303975,4440,4445,4455,4440,3762
20241008,125600,13194594985,4445,4460,4460,4445,787
20241008,125500,13191092545,4460,4440,4460,4440,4714
20241008,125400,13170099970,4440,4450,4450,4435,9217
20241008,125300,13129152300,4445,4460,4460,4445,7742
20241008,125200,13094688420,4460,4475,4475,4460,3707
20241008,125100,13078126950,4475,4455,4475,4455,9011
20241008,125000,13037880245,4455,4450,4460,4445,3810
20241008,124900,13020926870,4450,4465,4465,4450,3466
20241008,124800,13005494265,4465,4440,4465,4430,16715
20241008,124700,12931207575,4440,4460,4460,4430,18313
20241008,124600,12849756965,4460,4460,4460,4455,6042
20241008,124500,12822830660,4460,4475,4475,4460,8200
20241008,124400,12786230615,4475,4490,4490,4460,14317
20241008,124300,12722080410,4485,4475,4490,4460,31926
20241008,124200,12579216815,4475,4490,4490,4475,5155
20241008,124100,12556125330,4490,4465,4490,4455,13560
20241008,124000,12495489230,4460,4440,4465,4440,9577
20241008,123900,12452825165,4440,4480,4480,4430,16123
20241008,123800,12381128515,4480,4490,4490,4445,16047
20241008,123700,12309548505,4490,4490,4490,4460,14333
20241008,123600,12245380500,4490,4500,4500,4480,2863
20241008,123500,12232517045,4500,4495,4500,4475,18974
20241008,123400,12147301540,4495,4460,4500,4460,30526
20241008,123300,12010275585,4455,4460,4465,4435,24720
20241008,123200,11900236960,4440,4450,4460,4435,5799
20241008,123100,11874474560,4450,4465,4465,4420,5512
20241008,123000,11850016140,4470,4450,4485,4415,9996
20241008,122900,11805518690,4440,4460,4470,4410,28340
20241008,122800,11679664865,4470,4495,4500,4450,22572
20241008,122700,11578495040,4500,4450,4500,4450,30335
20241008,122600,11442385635,4445,4435,4465,4430,21831
20241008,122500,11345367365,4445,4490,4520,4350,82769
20241008,122400,10976462205,4490,4490,4560,4445,171019
20241008,122300,10205283875,4490,4395,4490,4385,88402
20241008,122200,9813357460,4400,4370,4400,4365,8371
20241008,122100,9776635010,4370,4370,4385,4360,7419
20241008,122000,9744229820,4375,4400,4405,4370,6109
20241008,121900,9717449435,4400,4395,4405,4385,6613
20241008,121800,9688369115,4385,4370,4395,4370,5392
20241008,121700,9664742475,4370,4395,4395,4370,6888
20241008,121600,9634607320,4395,4415,4415,4395,7835
20241008,121500,9600083205,4410,4420,4420,4410,5924
20241008,121400,9573939855,4420,4410,4420,4400,10062
20241008,121300,9529575955,4400,4405,4415,4400,14300
20241008,121200,9466500045,4400,4375,4420,4370,33908
20241008,121100,9317104300,4375,4340,4375,4335,9427
20241008,121000,9276018545,4340,4340,4340,4335,7098
20241008,120900,9245236930,4340,4340,4350,4340,3689
20241008,120800,9229220935,4340,4350,4355,4340,4840
20241008,120700,9208187995,4350,4375,4375,4345,7523
20241008,120600,9175427780,4375,4345,4385,4345,10974
20241008,120500,9127460685,4345,4330,4370,4330,9196
20241008,120400,9087403540,4330,4350,4350,4325,17471
20241008,120300,9011696755,4340,4350,4360,4335,9954
20241008,120200,8968443505,4350,4350,4370,4335,9965
20241008,120100,8925144390,4350,4365,4380,4335,18587
20241008,120000,8844253395,4365,4370,4390,4350,19030
20241008,115900,8761184905,4370,4375,4385,4365,14312
20241008,115800,8698625720,4375,4380,4390,4370,22836
20241008,115700,8598630630,4380,4415,4420,4380,27755
20241008,115600,8476776850,4415,4400,4435,4395,14820
20241008,115500,8411359660,4410,4385,4425,4380,31018
20241008,115400,8274924485,4385,4430,4435,4375,23246
20241008,115300,8172443680,4430,4430,4435,4425,9902
20241008,115200,8128591335,4430,4445,4450,4420,30329
20241008,115100,7994003635,4445,4450,4465,4440,33297
20241008,115000,7845869650,4450,4395,4465,4375,76557
20241008,114900,7507385365,4400,4410,4420,4395,28994
20241008,114800,7379590465,4410,4420,4430,4390,40401
20241008,114700,7201478960,4435,4375,4440,4370,78541
20241008,114600,6855329165,4370,4385,4385,4365,37298
20241008,114500,6692088885,4385,4305,4385,4300,56134
20241008,114400,6447690935,4310,4340,4340,4305,16376
20241008,114300,6376913935,4350,4315,4350,4280,27770
20241008,114200,6256673295,4315,4370,4380,4280,102764
20241008,114100,5810459775,4370,4315,4370,4300,94263
20241008,114000,5402469520,4315,4315,4315,4315,0
20241008,113900,5402469520,4315,4310,4315,4300,24947
20241008,113800,5294877285,4305,4285,4305,4270,31353
20241008,113700,5160228070,4285,4255,4285,4255,21012
20241008,113600,5070491220,4255,4295,4300,4255,32184
20241008,113500,4932482075,4295,4245,4295,4245,40462
20241008,113400,4759822705,4245,4195,4250,4190,23545
20241008,113300,4660279110,4195,4210,4235,4195,9257
20241008,113200,4621334275,4210,4225,4235,4210,11736
20241008,113100,4571776450,4220,4230,4240,4220,21427
20241008,113000,4481194745,4240,4270,4270,4230,23762
20241008,112900,4380304240,4270,4185,4270,4185,90554
20241008,112800,3998828000,4185,4185,4190,4180,8125
20241008,112700,3964813620,4185,4175,4190,4175,19566
20241008,112600,3883014140,4175,4150,4175,4145,17612
20241008,112500,3809776680,4150,4145,4150,4145,2825
20241008,112400,3798060615,4150,4150,4155,4140,9182
20241008,112300,3759981150,4155,4120,4155,4115,42543
20241008,112200,3583759855,4120,4110,4120,4110,3990
20241008,112100,3567360480,4110,4120,4120,4110,1821
20241008,112000,3559868590,4125,4115,4125,4110,939
20241008,111900,3556006140,4110,4090,4120,4090,4441
20241008,111800,3537779235,4100,4090,4105,4090,2362
20241008,111700,3528103910,4090,4095,4110,4085,4867
20241008,111600,3508175140,4095,4140,4140,4095,14813
20241008,111500,3447291200,4135,4145,4145,4110,6120
20241008,111400,3422042180,4145,4110,4145,4110,17773
20241008,111300,3348489800,4135,4120,4135,4105,11495
20241008,111200,3301085865,4125,4130,4140,4100,36630
20241008,111100,3150135760,4130,4120,4140,4120,5424
20241008,111000,3127734360,4120,4120,4130,4115,12609
20241008,110900,3075742660,4125,4125,4125,4120,2849
20241008,110800,3063990775,4125,4115,4130,4110,1372
20241008,110700,3058332735,4135,4135,4135,4110,4394
20241008,110600,3040194100,4120,4120,4120,4100,5643
20241008,110500,3016993055,4130,4140,4145,4120,14465
20241008,110400,2957159590,4145,4140,4145,4120,9952
20241008,110300,2916029475,4135,4100,4140,4100,54632
20241008,110200,2691416580,4100,4085,4100,4085,13788
20241008,110100,2634966005,4085,4075,4085,4075,4140
20241008,110000,2618058495,4080,4075,4080,4070,6745
20241008,105900,2590559690,4075,4080,4080,4075,1579
20241008,105800,2584120290,4080,4070,4085,4070,16321
20241008,105700,2517621180,4065,4060,4065,4060,7230
20241008,105600,2488255000,4060,4060,4060,4055,1031
20241008,105500,2484069790,4060,4060,4060,4060,101
20241008,105400,2483659730,4055,4055,4060,4055,1096
20241008,105300,2479215030,4060,4060,4060,4060,3365
20241008,105200,2465553130,4060,4055,4060,4050,1454
20241008,105100,2459655170,4055,4055,4055,4055,1116
20241008,105000,2455129790,4055,4055,4055,4050,1536
20241008,104900,2448908000,4055,4050,4055,4050,3395
20241008,104800,2435150260,4050,4055,4055,4050,120
20241008,104700,2434664160,4055,4045,4055,4045,2293
20241008,104600,2425371045,4055,4055,4055,4050,4761
20241008,104500,2406066090,4050,4060,4065,4050,765
20241008,104400,2402965990,4055,4060,4065,4055,5670
20241008,104300,2379945775,4060,4040,4065,4040,11334
20241008,104200,2333999375,4045,4040,4045,4040,198
20241008,104100,2333199450,4040,4035,4040,4035,829
20241008,104000,2329854420,4025,4025,4025,4025,2
20241008,103900,2329846370,4040,4040,4045,4015,4057
20241008,103800,2313464855,4035,4040,4040,4020,1080
20241008,103700,2309107230,4040,4020,4040,4020,4465
20241008,103600,2291151850,4040,4035,4040,4020,694
20241008,103500,2288351450,4020,4035,4035,4020,2054
20241008,103400,2280080130,4025,4040,4040,4025,2249
20241008,103300,2270996960,4040,4045,4050,4040,718
20241008,103200,2268092940,4050,4045,4050,4040,1614
20241008,103100,2261561435,4030,4045,4050,4030,1471
20241008,103000,2255621030,4045,4020,4050,4020,17031
20241008,102900,2186826440,4020,4015,4020,4015,2543
20241008,102800,2176604230,4010,4010,4010,4005,2172
20241008,102700,2167894805,4015,4010,4015,4010,2753
20241008,102600,2156843020,4010,4015,4015,4010,12
20241008,102500,2156794890,4015,4015,4015,4010,31
20241008,102400,2156670435,4005,4005,4005,4000,2190
20241008,102300,2147903375,4005,4005,4005,4000,2070
20241008,102200,2139615525,4015,4015,4015,4010,190
20241008,102100,2138852680,4015,4005,4020,4005,844
20241008,102000,2135460800,4005,4020,4020,4005,1100
20241008,101900,2131052645,4020,4025,4025,4020,521
20241008,101800,2128958220,4020,4020,4020,4020,150
20241008,101700,2128355220,4020,4025,4025,4020,361
20241008,101600,2126903985,4030,4015,4030,4015,1790
20241008,101500,2119713575,4010,4010,4010,4000,233
20241008,101400,2118779335,4000,4005,4005,3995,840
20241008,101300,2115420030,4000,4000,4015,4000,92
20241008,101200,2115050740,4015,4015,4015,4015,76
20241008,101100,2114745600,3995,3995,3995,3995,167
20241008,101000,2114078435,3990,4000,4025,3990,2530
20241008,100900,2103941535,4000,4000,4015,4000,1466
20241008,100800,2098074645,4000,3985,4010,3980,1118
20241008,100700,2093621645,4020,4015,4025,3980,2912
20241008,100600,2081959155,4020,4010,4020,3970,13249
20241008,100500,2028943675,4020,4015,4020,4010,7792
20241008,100400,1997679785,4015,4025,4025,4015,2128
20241008,100300,1989120260,4025,4030,4035,4025,2640
20241008,100200,1978484895,4030,4035,4040,4030,4347
20241008,100100,1960949910,4035,4035,4035,4030,709
20241008,100000,1958091035,4035,4030,4035,4030,5646
20241008,095900,1935337650,4030,4035,4035,4025,5125
20241008,095800,1914684635,4030,4030,4030,4030,2377
20241008,095700,1905105325,4045,4050,4050,4030,4488
20241008,095600,1886988665,4055,4065,4065,4055,8806
20241008,095500,1851211940,4065,4065,4080,4065,3567
20241008,095400,1836695705,4070,4090,4090,4065,12135
20241008,095300,1787194155,4085,4070,4085,4060,19188
20241008,095200,1708977190,4065,4060,4070,4040,3273
20241008,095100,1695697450,4060,4050,4060,4035,7429
20241008,095000,1665610095,4050,4050,4055,4040,2855
20241008,094900,1654045665,4050,4040,4050,4040,1380
20241008,094800,1648457755,4040,4045,4055,4040,535
20241008,094700,1646293350,4035,4050,4050,4035,2357
20241008,094600,1636765340,4055,4075,4080,4055,8010
20241008,094500,1604178205,4075,4085,4085,4045,6578
20241008,094400,1577357095,4085,4075,4090,4020,24126
20241008,094300,1479109465,4080,4065,4080,4060,19069
20241008,094200,1401551000,4065,4065,4065,4055,8252
20241008,094100,1368025320,4065,4040,4065,4025,19053
20241008,094000,1290853785,4040,4030,4040,4030,1351
20241008,093900,1285405940,4030,4030,4040,4030,228
20241008,093800,1284486110,4040,4030,4040,4025,2159
20241008,093700,1275776395,4030,4055,4055,4025,13169
20241008,093600,1222570915,4050,4035,4050,4030,7011
20241008,093500,1194197040,4035,4030,4040,4030,922
20241008,093400,1190473210,4025,4020,4035,4015,1577
20241008,093300,1184136600,4020,4045,4050,4015,3768
20241008,093200,1168924805,4015,4000,4050,4000,10863
20241008,093100,1125264030,3995,3975,3995,3975,1597
20241008,093000,1118890425,3975,3970,3975,3960,8288
20241008,092900,1085990630,3955,3965,3980,3950,4202
20241008,092800,1069362875,3965,3975,3980,3965,5230
20241008,092700,1048595395,3980,3995,4010,3975,7571
20241008,092600,1018411180,4000,4010,4015,4000,2100
20241008,092500,1009996365,4010,4000,4010,4000,105
20241008,092400,1009575345,4000,3995,4000,3995,3910
20241008,092300,993937870,3990,4025,4035,3990,12680
20241008,092200,943206950,4020,4035,4065,4020,5427
20241008,092100,921308550,4060,4075,4100,4030,29351
20241008,092000,802138705,4095,4035,4105,4030,39559
20241008,091900,641002385,4030,4040,4040,4000,12690
20241008,091800,590026745,4040,3960,4050,3950,27399
20241008,091700,480623040,3960,3960,3970,3955,2628
20241008,091600,470207105,3965,3955,3965,3950,2686
20241008,091500,459575600,3950,3935,3950,3935,5951
20241008,091400,436127090,3940,3940,3945,3940,1973
20241008,091300,428353315,3940,3925,3940,3920,4473
20241008,091200,410775475,3925,3925,3925,3925,1575
20241008,091100,404593600,3920,3920,3920,3920,1477
20241008,091000,398803760,3920,3880,3920,3880,9531
20241008,090900,361593195,3880,3885,3905,3880,2042
20241008,090800,353658360,3910,3900,3920,3885,6282
20241008,090700,329163210,3920,3910,3935,3900,6608
20241008,090600,303330150,3935,3920,3945,3905,14052
20241008,090500,248239555,3925,3975,3980,3925,10303
20241008,090400,207645540,3975,3940,3975,3925,5032
20241008,090300,187794740,3940,3900,3940,3900,4335
20241008,090200,170811745,3900,3865,3900,3865,21336
20241008,090100,87715005,3855,3850,3865,3815,6613
20241008,090000,62237550,3855,3925,3925,3850,15926