KissMeData/029480/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,191300,5305696555,4340,4340,4340,4340,5701
20241015,191200,5305696555,4340,4340,4340,4340,0
20241015,191100,5305696555,4340,4340,4340,4340,0
20241015,191000,5305696555,4340,4340,4340,4340,0
20241015,190900,5305696555,4340,4340,4340,4340,0
20241015,190800,5305696555,4340,4340,4340,4340,0
20241015,190700,5305696555,4340,4340,4340,4340,0
20241015,190600,5305696555,4340,4340,4340,4340,0
20241015,190500,5305696555,4340,4340,4340,4340,0
20241015,190400,5305696555,4340,4340,4340,4340,0
20241015,190300,5305696555,4340,4340,4340,4340,0
20241015,190200,5305696555,4340,4340,4340,4340,0
20241015,190100,5305696555,4340,4340,4340,4340,0
20241015,190000,5305696555,4340,4340,4340,4340,0
20241015,185900,5305696555,4340,4340,4340,4340,0
20241015,185800,5305696555,4340,4340,4340,4340,0
20241015,185700,5305696555,4340,4340,4340,4340,0
20241015,185600,5305696555,4340,4340,4340,4340,0
20241015,185500,5305696555,4340,4340,4340,4340,0
20241015,185400,5305696555,4340,4340,4340,4340,0
20241015,185300,5305696555,4340,4340,4340,4340,0
20241015,185200,5305696555,4340,4340,4340,4340,0
20241015,185100,5305696555,4340,4340,4340,4340,0
20241015,185000,5305696555,4340,4340,4340,4340,0
20241015,184900,5305696555,4340,4340,4340,4340,0
20241015,184800,5305696555,4340,4340,4340,4340,0
20241015,184700,5305696555,4340,4340,4340,4340,0
20241015,184600,5305696555,4340,4340,4340,4340,0
20241015,184500,5305696555,4340,4340,4340,4340,0
20241015,184400,5305696555,4340,4340,4340,4340,0
20241015,184300,5305696555,4340,4340,4340,4340,5701
20241015,184200,5305696555,4340,4340,4340,4340,0
20241015,184100,5305696555,4340,4340,4340,4340,0
20241015,184000,5305696555,4340,4340,4340,4340,0
20241015,183900,5305696555,4340,4340,4340,4340,0
20241015,183800,5305696555,4340,4340,4340,4340,0
20241015,183700,5305696555,4340,4340,4340,4340,0
20241015,183600,5305696555,4340,4340,4340,4340,0
20241015,183500,5305696555,4340,4340,4340,4340,0
20241015,183400,5305696555,4340,4340,4340,4340,0
20241015,183300,5305696555,4340,4340,4340,4340,0
20241015,183200,5305696555,4340,4340,4340,4340,0
20241015,183100,5305696555,4340,4340,4340,4340,0
20241015,183000,5305696555,4340,4340,4340,4340,0
20241015,182900,5305696555,4340,4340,4340,4340,0
20241015,182800,5305696555,4340,4340,4340,4340,0
20241015,182700,5305696555,4340,4340,4340,4340,0
20241015,182600,5305696555,4340,4340,4340,4340,0
20241015,182500,5305696555,4340,4340,4340,4340,0
20241015,182400,5305696555,4340,4340,4340,4340,0
20241015,182300,5305696555,4340,4340,4340,4340,0
20241015,182200,5305696555,4340,4340,4340,4340,0
20241015,182100,5305696555,4340,4340,4340,4340,0
20241015,182000,5305696555,4340,4340,4340,4340,0
20241015,181900,5305696555,4340,4340,4340,4340,0
20241015,181800,5305696555,4340,4340,4340,4340,0
20241015,181700,5305696555,4340,4340,4340,4340,0
20241015,181600,5305696555,4340,4340,4340,4340,0
20241015,181500,5305696555,4340,4340,4340,4340,0
20241015,181400,5305696555,4340,4340,4340,4340,0
20241015,181300,5305696555,4340,4340,4340,4340,5701
20241015,181200,5305696555,4340,4340,4340,4340,0
20241015,181100,5305696555,4340,4340,4340,4340,0
20241015,181000,5305696555,4340,4340,4340,4340,0
20241015,180900,5305696555,4340,4340,4340,4340,0
20241015,180800,5305696555,4340,4340,4340,4340,0
20241015,180700,5305696555,4340,4340,4340,4340,0
20241015,180600,5305696555,4340,4340,4340,4340,0
20241015,180500,5305696555,4340,4340,4340,4340,0
20241015,180400,5305696555,4340,4340,4340,4340,0
20241015,180300,5305696555,4340,4340,4340,4340,0
20241015,180200,5305696555,4340,4340,4340,4340,0
20241015,180100,5305696555,4340,4340,4340,4340,0
20241015,180000,5305696555,4340,4340,4340,4340,0
20241015,175900,5305696555,4340,4340,4340,4340,0
20241015,175800,5305696555,4340,4340,4340,4340,0
20241015,175700,5305696555,4340,4340,4340,4340,0
20241015,175600,5305696555,4340,4340,4340,4340,0
20241015,175500,5305696555,4340,4340,4340,4340,0
20241015,175400,5305696555,4340,4340,4340,4340,0
20241015,175300,5305696555,4340,4340,4340,4340,0
20241015,175200,5305696555,4340,4340,4340,4340,0
20241015,175100,5305696555,4340,4340,4340,4340,0
20241015,175000,5305696555,4340,4340,4340,4340,0
20241015,174900,5305696555,4340,4340,4340,4340,0
20241015,174800,5305696555,4340,4340,4340,4340,0
20241015,174700,5305696555,4340,4340,4340,4340,0
20241015,174600,5305696555,4340,4340,4340,4340,0
20241015,174500,5305696555,4340,4340,4340,4340,0
20241015,174400,5305696555,4340,4340,4340,4340,0
20241015,174300,5305696555,4340,4340,4340,4340,5701
20241015,174200,5305696555,4340,4340,4340,4340,0
20241015,174100,5305696555,4340,4340,4340,4340,0
20241015,174000,5305696555,4340,4340,4340,4340,0
20241015,173900,5305696555,4340,4340,4340,4340,0
20241015,173800,5305696555,4340,4340,4340,4340,0
20241015,173700,5305696555,4340,4340,4340,4340,0
20241015,173600,5305696555,4340,4340,4340,4340,0
20241015,173500,5305696555,4340,4340,4340,4340,0
20241015,173400,5305696555,4340,4340,4340,4340,0
20241015,173300,5305696555,4340,4340,4340,4340,0
20241015,173200,5305696555,4340,4340,4340,4340,0
20241015,173100,5305696555,4340,4340,4340,4340,0
20241015,173000,5305696555,4340,4340,4340,4340,0
20241015,172900,5305696555,4340,4340,4340,4340,0
20241015,172800,5305696555,4340,4340,4340,4340,0
20241015,172700,5305696555,4340,4340,4340,4340,0
20241015,172600,5305696555,4340,4340,4340,4340,0
20241015,172500,5305696555,4340,4340,4340,4340,0
20241015,172400,5305696555,4340,4340,4340,4340,0
20241015,172300,5305696555,4340,4340,4340,4340,0
20241015,172200,5305696555,4340,4340,4340,4340,0
20241015,172100,5305696555,4340,4340,4340,4340,0
20241015,172000,5305696555,4340,4340,4340,4340,0
20241015,171900,5305696555,4340,4340,4340,4340,0
20241015,171800,5305696555,4340,4340,4340,4340,0
20241015,171700,5305696555,4340,4340,4340,4340,0
20241015,171600,5305696555,4340,4340,4340,4340,0
20241015,171500,5305696555,4340,4340,4340,4340,0
20241015,171400,5305696555,4340,4340,4340,4340,0
20241015,171300,5305696555,4340,4340,4340,4340,5701
20241015,171200,5305696555,4340,4340,4340,4340,0
20241015,171100,5305696555,4340,4340,4340,4340,0
20241015,171000,5305696555,4340,4340,4340,4340,0
20241015,170900,5305696555,4340,4340,4340,4340,0
20241015,170800,5305696555,4340,4340,4340,4340,0
20241015,170700,5305696555,4340,4340,4340,4340,0
20241015,170600,5305696555,4340,4340,4340,4340,0
20241015,170500,5305696555,4340,4340,4340,4340,0
20241015,170400,5305696555,4340,4340,4340,4340,0
20241015,170300,5305696555,4340,4340,4340,4340,0
20241015,170200,5305696555,4340,4340,4340,4340,0
20241015,170100,5305696555,4340,4340,4340,4340,0
20241015,170000,5305696555,4340,4340,4340,4340,0
20241015,165900,5305696555,4340,4340,4340,4340,0
20241015,165800,5305696555,4340,4340,4340,4340,0
20241015,165700,5305696555,4340,4340,4340,4340,0
20241015,165600,5305696555,4340,4340,4340,4340,0
20241015,165500,5305696555,4340,4340,4340,4340,0
20241015,165400,5305696555,4340,4340,4340,4340,0
20241015,165300,5305696555,4340,4340,4340,4340,0
20241015,165200,5305696555,4340,4340,4340,4340,0
20241015,165100,5305696555,4340,4340,4340,4340,0
20241015,165000,5305696555,4340,4340,4340,4340,0
20241015,164900,5305696555,4340,4340,4340,4340,0
20241015,164800,5305696555,4340,4340,4340,4340,0
20241015,164700,5305696555,4340,4340,4340,4340,0
20241015,164600,5305696555,4340,4340,4340,4340,0
20241015,164500,5305696555,4340,4340,4340,4340,0
20241015,164400,5305696555,4340,4340,4340,4340,0
20241015,164300,5305696555,4340,4340,4340,4340,5701
20241015,164200,5305696555,4340,4340,4340,4340,0
20241015,164100,5305696555,4340,4340,4340,4340,0
20241015,164000,5305696555,4340,4340,4340,4340,0
20241015,163900,5305696555,4340,4340,4340,4340,0
20241015,163800,5305696555,4340,4340,4340,4340,0
20241015,163700,5305696555,4340,4340,4340,4340,0
20241015,163600,5305696555,4340,4340,4340,4340,0
20241015,163500,5305696555,4340,4340,4340,4340,0
20241015,163400,5305696555,4340,4340,4340,4340,0
20241015,163300,5305696555,4340,4340,4340,4340,0
20241015,163200,5305696555,4340,4340,4340,4340,0
20241015,163100,5305696555,4340,4340,4340,4340,0
20241015,163000,5305696555,4340,4340,4340,4340,0
20241015,162900,5305696555,4340,4340,4340,4340,0
20241015,162800,5305696555,4340,4340,4340,4340,0
20241015,162700,5305696555,4340,4340,4340,4340,0
20241015,162600,5305696555,4340,4340,4340,4340,0
20241015,162500,5305696555,4340,4340,4340,4340,0
20241015,162400,5305696555,4340,4340,4340,4340,0
20241015,162300,5305696555,4340,4340,4340,4340,0
20241015,162200,5305696555,4340,4340,4340,4340,0
20241015,162100,5305696555,4340,4340,4340,4340,0
20241015,162000,5305696555,4340,4340,4340,4340,0
20241015,161900,5305696555,4340,4340,4340,4340,0
20241015,161800,5305696555,4340,4340,4340,4340,0
20241015,161700,5305696555,4340,4340,4340,4340,0
20241015,161600,5305696555,4340,4340,4340,4340,0
20241015,161500,5305696555,4340,4340,4340,4340,0
20241015,161400,5305696555,4340,4340,4340,4340,0
20241015,161300,5305696555,4340,4340,4340,4340,5701
20241015,161200,5305696555,4340,4340,4340,4340,0
20241015,161100,5305696555,4340,4340,4340,4340,0
20241015,161000,5305696555,4340,4340,4340,4340,0
20241015,160900,5305696555,4340,4340,4340,4340,0
20241015,160800,5305696555,4340,4340,4340,4340,0
20241015,160700,5305696555,4340,4340,4340,4340,0
20241015,160600,5305696555,4340,4340,4340,4340,0
20241015,160500,5305696555,4340,4340,4340,4340,0
20241015,160400,5305696555,4340,4340,4340,4340,0
20241015,160300,5305696555,4340,4340,4340,4340,0
20241015,160200,5305696555,4340,4340,4340,4340,0
20241015,160100,5305696555,4340,4340,4340,4340,0
20241015,160000,5305696555,4340,4340,4340,4340,0
20241015,155900,5305696555,4340,4340,4340,4340,0
20241015,155800,5305696555,4340,4340,4340,4340,0
20241015,155700,5305696555,4340,4340,4340,4340,0
20241015,155600,5305696555,4340,4340,4340,4340,0
20241015,155500,5305696555,4340,4340,4340,4340,0
20241015,155400,5305696555,4340,4340,4340,4340,0
20241015,155300,5305696555,4340,4340,4340,4340,0
20241015,155200,5305696555,4340,4340,4340,4340,0
20241015,155100,5305696555,4340,4340,4340,4340,0
20241015,155000,5305696555,4340,4340,4340,4340,0
20241015,154900,5305696555,4340,4340,4340,4340,0
20241015,154800,5305696555,4340,4340,4340,4340,0
20241015,154700,5305696555,4340,4340,4340,4340,0
20241015,154600,5305696555,4340,4340,4340,4340,0
20241015,154500,5305696555,4340,4340,4340,4340,0
20241015,154400,5305696555,4340,4340,4340,4340,0
20241015,154300,5305696555,4340,4340,4340,4340,5701
20241015,154200,5305696555,4340,4340,4340,4340,0
20241015,154100,5305696555,4340,4340,4340,4340,0
20241015,154000,5305696555,4340,4340,4340,4340,0
20241015,153900,5305696555,4340,4340,4340,4340,0
20241015,153800,5305696555,4340,4340,4340,4340,0
20241015,153700,5305696555,4340,4340,4340,4340,0
20241015,153600,5305696555,4340,4340,4340,4340,0
20241015,153500,5305696555,4340,4340,4340,4340,0
20241015,153400,5305696555,4340,4340,4340,4340,0
20241015,153300,5305696555,4340,4340,4340,4340,0
20241015,153200,5305696555,4340,4340,4340,4340,0
20241015,153100,5305696555,4340,4340,4340,4340,0
20241015,153000,5305696555,4340,4340,4340,4340,5701
20241015,152900,5280954215,4340,4340,4340,4340,0
20241015,152800,5280954215,4340,4340,4340,4340,0
20241015,152700,5280954215,4340,4340,4340,4340,0
20241015,152600,5280954215,4340,4340,4340,4340,0
20241015,152500,5280954215,4340,4340,4340,4340,0
20241015,152400,5280954215,4340,4340,4340,4340,0
20241015,152300,5280954215,4340,4340,4340,4340,0
20241015,152200,5280954215,4340,4340,4340,4340,0
20241015,152100,5280954215,4340,4340,4340,4340,0
20241015,152000,5280954215,4340,4340,4340,4340,0
20241015,151900,5280954215,4340,4330,4340,4325,2913
20241015,151800,5268345315,4335,4330,4335,4325,5210
20241015,151700,5245781345,4330,4330,4335,4325,4420
20241015,151600,5226644010,4330,4330,4335,4330,2082
20241015,151500,5217628945,4335,4330,4335,4330,382
20241015,151400,5215974875,4335,4335,4335,4335,3356
20241015,151300,5201426615,4335,4335,4335,4335,0
20241015,151200,5201426615,4335,4330,4335,4330,484
20241015,151100,5199330875,4330,4325,4330,4325,4983
20241015,151000,5177778900,4330,4335,4335,4330,1554
20241015,150900,5171045535,4340,4340,4340,4335,1151
20241015,150800,5166052060,4340,4345,4345,4340,3446
20241015,150700,5151095575,4350,4340,4350,4340,508
20241015,150600,5148888785,4340,4345,4350,4340,6732
20241015,150500,5119618180,4345,4345,4345,4345,505
20241015,150400,5117423955,4340,4355,4355,4340,2720
20241015,150300,5105598175,4355,4355,4355,4350,3132
20241015,150200,5091968405,4355,4365,4365,4355,8192
20241015,150100,5056244985,4365,4350,4365,4350,3137
20241015,150000,5042577390,4350,4360,4360,4350,2012
20241015,145900,5033815235,4360,4360,4360,4355,1220
20241015,145800,5028496435,4355,4355,4360,4355,1309
20241015,145700,5022792715,4355,4350,4355,4350,1225
20241015,145600,5017460960,4350,4335,4350,4335,1520
20241015,145500,5010856645,4340,4335,4340,4335,2219
20241015,145400,5001236280,4340,4340,4340,4340,22
20241015,145300,5001140800,4330,4340,4340,4330,2500
20241015,145200,4990306340,4340,4345,4345,4340,1102
20241015,145100,4985523650,4345,4340,4345,4340,152
20241015,145000,4984863960,4345,4335,4345,4335,159
20241015,144900,4984174605,4330,4330,4330,4330,4
20241015,144800,4984157285,4330,4330,4330,4330,170
20241015,144700,4983421185,4330,4330,4330,4330,20
20241015,144600,4983334585,4330,4330,4330,4330,1103
20241015,144500,4978558595,4325,4330,4330,4325,1032
20241015,144400,4974094565,4330,4330,4330,4330,1
20241015,144300,4974090235,4330,4350,4365,4330,2537
20241015,144200,4963062580,4370,4370,4370,4370,43
20241015,144100,4962874670,4375,4325,4375,4325,5106
20241015,144000,4940612110,4325,4310,4325,4300,5189
20241015,143900,4918268785,4310,4325,4325,4310,2302
20241015,143800,4908338645,4325,4315,4325,4310,289
20241015,143700,4907092520,4310,4320,4320,4310,1715
20241015,143600,4899691360,4320,4330,4330,4320,2984
20241015,143500,4886791770,4330,4335,4340,4330,4089
20241015,143400,4869079730,4335,4340,4340,4335,6087
20241015,143300,4842692510,4340,4340,4345,4340,2009
20241015,143200,4833973445,4340,4345,4350,4340,4199
20241015,143100,4815737775,4345,4355,4360,4345,11014
20241015,143000,4767830580,4350,4350,4355,4350,2175
20241015,142900,4758359230,4355,4355,4355,4350,544
20241015,142800,4755990140,4355,4355,4355,4355,40
20241015,142700,4755815940,4355,4355,4355,4355,483
20241015,142600,4753712475,4355,4355,4355,4355,0
20241015,142500,4753712475,4355,4350,4355,4350,23
20241015,142400,4753612370,4350,4355,4355,4350,4876
20241015,142300,4732400630,4375,4365,4375,4350,10587
20241015,142200,4686231565,4365,4370,4370,4365,3166
20241015,142100,4672396225,4370,4370,4370,4370,35
20241015,142000,4672243275,4375,4370,4375,4370,150
20241015,141900,4671587275,4365,4365,4365,4365,25
20241015,141800,4671478150,4365,4370,4370,4365,1722
20241015,141700,4663960510,4375,4375,4375,4375,147
20241015,141600,4663317385,4375,4375,4375,4375,3
20241015,141500,4663304260,4375,4375,4375,4375,1184
20241015,141400,4658124260,4375,4375,4375,4375,41
20241015,141300,4657944885,4370,4370,4370,4370,21
20241015,141200,4657853115,4370,4370,4370,4370,125
20241015,141100,4657306865,4365,4365,4365,4365,4
20241015,141000,4657289405,4370,4370,4370,4370,53
20241015,140900,4657057795,4365,4365,4365,4365,5
20241015,140800,4657035970,4365,4360,4365,4360,277
20241015,140700,4655827590,4355,4355,4355,4355,213
20241015,140600,4654899975,4355,4350,4355,4350,3225
20241015,140500,4640864215,4350,4350,4350,4350,364
20241015,140400,4639280815,4355,4350,4355,4350,64
20241015,140300,4639002405,4350,4355,4355,4350,235
20241015,140200,4637979880,4350,4350,4350,4350,1032
20241015,140100,4633490680,4350,4350,4360,4350,551
20241015,140000,4631093000,4350,4350,4355,4350,410
20241015,135900,4629308485,4350,4360,4360,4350,106
20241015,135800,4628846950,4350,4350,4350,4350,365
20241015,135700,4627259200,4350,4350,4350,4350,10
20241015,135600,4627215700,4345,4345,4345,4345,0
20241015,135500,4627215700,4345,4350,4350,4345,1110
20241015,135400,4622387605,4350,4350,4350,4350,122
20241015,135300,4621856905,4350,4355,4355,4350,5399
20241015,135200,4598357170,4370,4350,4375,4350,2761
20241015,135100,4586310455,4355,4360,4360,4355,3228
20241015,135000,4572252490,4360,4370,4370,4360,2242
20241015,134900,4562469835,4370,4375,4375,4370,64
20241015,134800,4562189885,4370,4370,4370,4370,274
20241015,134700,4560992505,4370,4370,4370,4370,584
20241015,134600,4558440425,4375,4375,4375,4375,124
20241015,134500,4557897925,4375,4375,4375,4375,1050
20241015,134400,4553304175,4375,4380,4380,4375,3927
20241015,134300,4536121630,4385,4385,4385,4380,3735
20241015,134200,4519750035,4390,4390,4390,4390,363
20241015,134100,4518156465,4390,4390,4390,4390,150
20241015,134000,4517497965,4390,4390,4390,4390,1792
20241015,133900,4509631085,4390,4390,4390,4390,431
20241015,133800,4507738995,4395,4395,4395,4395,0
20241015,133700,4507738995,4395,4390,4395,4390,336
20241015,133600,4506263275,4390,4390,4390,4390,316
20241015,133500,4504876035,4395,4390,4395,4390,894
20241015,133400,4500951350,4385,4380,4385,4380,2697
20241015,133300,4489126035,4385,4385,4385,4385,1443
20241015,133200,4482798480,4385,4385,4385,4385,236
20241015,133100,4481763620,4385,4390,4390,4385,348
20241015,133000,4480237495,4390,4410,4410,4390,107
20241015,132900,4479765645,4380,4405,4410,4380,6018
20241015,132800,4453358070,4405,4410,4410,4405,956
20241015,132700,4449146110,4415,4410,4415,4410,1036
20241015,132600,4444577075,4415,4425,4425,4415,1163
20241015,132500,4439436620,4425,4430,4430,4425,140
20241015,132400,4438816865,4435,4430,4435,4425,2075
20241015,132300,4429629875,4435,4445,4445,4430,4363
20241015,132200,4410271680,4440,4450,4450,4440,3958
20241015,132100,4392683855,4450,4445,4455,4440,15912
20241015,132000,4321895890,4445,4435,4445,4435,2458
20241015,131900,4310980710,4435,4435,4440,4435,4917
20241015,131800,4289156130,4430,4430,4435,4425,5815
20241015,131700,4263391275,4430,4425,4430,4425,3363
20241015,131600,4248505480,4425,4425,4425,4425,296
20241015,131500,4247195680,4425,4410,4425,4410,4345
20241015,131400,4228009750,4410,4410,4410,4410,582
20241015,131300,4225443130,4410,4410,4410,4405,317
20241015,131200,4224046660,4410,4405,4415,4400,137
20241015,131100,4223442270,4415,4415,4415,4400,544
20241015,131000,4221040555,4410,4410,4410,4410,500
20241015,130900,4218835555,4415,4400,4415,4400,2393
20241015,130800,4208293760,4400,4395,4400,4395,1008
20241015,130700,4203858645,4395,4390,4395,4390,401
20241015,130600,4202097255,4390,4390,4390,4390,88
20241015,130500,4201710935,4390,4385,4390,4385,371
20241015,130400,4200083950,4390,4390,4390,4385,823
20241015,130300,4196472680,4390,4390,4390,4390,222
20241015,130200,4195498100,4385,4385,4385,4385,1152
20241015,130100,4190446580,4385,4385,4385,4385,398
20241015,130000,4188701350,4385,4385,4385,4385,400
20241015,125900,4186947350,4390,4390,4390,4390,671
20241015,125800,4184001660,4390,4395,4395,4390,178
20241015,125700,4183219840,4395,4395,4395,4395,0
20241015,125600,4183219840,4395,4390,4395,4390,1420
20241015,125500,4176985990,4395,4405,4405,4395,329
20241015,125400,4175540015,4405,4405,4405,4405,0
20241015,125300,4175540015,4405,4410,4410,4405,120
20241015,125200,4175011365,4420,4420,4420,4420,1847
20241015,125100,4166847625,4410,4420,4425,4410,2219
20241015,125000,4157031295,4420,4420,4430,4420,16389
20241015,124900,4084584250,4430,4405,4430,4405,3065
20241015,124800,4071050650,4400,4385,4400,4385,3651
20241015,124700,4055004465,4385,4385,4385,4385,289
20241015,124600,4053737200,4385,4385,4385,4385,68
20241015,124500,4053439020,4385,4385,4385,4385,0
20241015,124400,4053439020,4385,4375,4385,4375,363
20241015,124300,4051849665,4375,4375,4375,4375,790
20241015,124200,4048393415,4370,4370,4370,4370,0
20241015,124100,4048393415,4370,4370,4370,4370,0
20241015,124000,4048393415,4370,4370,4370,4370,2
20241015,123900,4048384675,4370,4370,4370,4370,15
20241015,123800,4048319125,4365,4370,4370,4365,1662
20241015,123700,4041061685,4370,4370,4370,4370,500
20241015,123600,4038876685,4370,4375,4375,4370,1114
20241015,123500,4034008500,4370,4370,4370,4370,0
20241015,123400,4034008500,4370,4370,4370,4370,2
20241015,123300,4033999760,4370,4375,4390,4370,201
20241015,123200,4033119655,4365,4365,4365,4365,38
20241015,123100,4032953785,4370,4375,4375,4370,3995
20241015,123000,4015492575,4370,4370,4370,4370,0
20241015,122900,4015492575,4370,4390,4390,4370,2472
20241015,122800,4004665965,4390,4390,4390,4390,13
20241015,122700,4004608895,4395,4395,4395,4395,0
20241015,122600,4004608895,4395,4395,4395,4395,0
20241015,122500,4004608895,4395,4395,4395,4395,66
20241015,122400,4004318825,4395,4400,4400,4395,699
20241015,122300,4001244220,4400,4395,4400,4395,602
20241015,122200,3998597825,4395,4395,4395,4390,8
20241015,122100,3998562690,4395,4390,4395,4390,696
20241015,122000,3995507225,4390,4400,4400,4380,2938
20241015,121900,3982616860,4400,4400,4400,4400,5
20241015,121800,3982594860,4400,4395,4400,4390,914
20241015,121700,3978578645,4390,4400,4400,4390,437
20241015,121600,3976659915,4400,4400,4400,4390,1789
20241015,121500,3968796195,4400,4400,4400,4400,1321
20241015,121400,3962983795,4400,4400,4405,4400,83
20241015,121300,3962618590,4400,4400,4400,4400,727
20241015,121200,3959419790,4395,4390,4395,4390,777
20241015,121100,3956008650,4395,4395,4395,4395,779
20241015,121000,3952584945,4395,4390,4395,4390,1695
20241015,120900,3945136675,4380,4390,4390,4380,2318
20241015,120800,3934960835,4390,4390,4390,4390,210
20241015,120700,3934038935,4380,4380,4380,4380,613
20241015,120600,3931353995,4380,4375,4380,4375,3140
20241015,120500,3917601590,4375,4385,4385,4375,524
20241015,120400,3915306425,4380,4380,4380,4380,889
20241015,120300,3911412605,4380,4380,4380,4380,22
20241015,120200,3911316245,4380,4375,4380,4370,709
20241015,120100,3908216565,4375,4375,4375,4375,640
20241015,120000,3905416565,4375,4375,4375,4375,38
20241015,115900,3905250315,4380,4390,4390,4375,8044
20241015,115800,3870013980,4395,4400,4400,4395,2304
20241015,115700,3859876480,4405,4405,4405,4405,1
20241015,115600,3859872075,4400,4400,4405,4400,804
20241015,115500,3856334375,4400,4420,4420,4400,3842
20241015,115400,3839393960,4420,4420,4420,4420,1566
20241015,115300,3832472240,4420,4425,4425,4420,576
20241015,115200,3829926065,4430,4440,4440,4430,1684
20241015,115100,3822464445,4440,4455,4455,4440,1907
20241015,115000,3813991620,4455,4440,4455,4440,3944
20241015,114900,3796448305,4440,4440,4450,4440,750
20241015,114800,3793114380,4440,4430,4445,4430,1290
20241015,114700,3787392260,4425,4450,4450,4425,2500
20241015,114600,3776319040,4425,4420,4445,4415,5445
20241015,114500,3752176490,4425,4425,4425,4420,1389
20241015,114400,3746031845,4430,4435,4435,4430,538
20241015,114300,3743647940,4435,4440,4440,4430,599
20241015,114200,3740989950,4440,4450,4450,4440,2178
20241015,114100,3731310285,4455,4445,4460,4445,3763
20241015,114000,3714557785,4450,4445,4455,4430,854
20241015,113900,3710768795,4435,4460,4460,4435,7844
20241015,113800,3675842855,4460,4435,4460,4435,3853
20241015,113700,3658722410,4435,4410,4435,4410,5164
20241015,113600,3635868100,4415,4415,4420,4410,2373
20241015,113500,3625391975,4415,4390,4415,4390,8962
20241015,113400,3585943085,4390,4380,4390,4380,2626
20241015,113300,3574415750,4380,4375,4390,4370,2450
20241015,113200,3563683450,4370,4360,4370,4360,983
20241015,113100,3559394630,4355,4350,4355,4350,465
20241015,113000,3557370555,4350,4335,4350,4335,5254
20241015,112900,3534532860,4330,4325,4330,4325,409
20241015,112800,3532763615,4325,4330,4330,4325,1010
20241015,112700,3528394815,4330,4330,4330,4330,2
20241015,112600,3528386155,4340,4340,4340,4340,115
20241015,112500,3527887055,4340,4330,4340,4330,11
20241015,112400,3527839325,4320,4325,4325,4320,3108
20241015,112300,3514410300,4345,4345,4345,4345,357
20241015,112200,3512859135,4325,4350,4350,4325,101
20241015,112100,3512422285,4350,4350,4350,4350,0
20241015,112000,3512422285,4350,4345,4350,4345,662
20241015,111900,3509542595,4350,4350,4350,4350,3
20241015,111800,3509529545,4350,4350,4350,4350,2044
20241015,111700,3500638145,4350,4350,4350,4350,10
20241015,111600,3500594645,4320,4320,4320,4320,212
20241015,111500,3499678805,4320,4320,4320,4320,364
20241015,111400,3498106325,4350,4345,4350,4345,559
20241015,111300,3495675685,4315,4315,4315,4315,508
20241015,111200,3493483665,4315,4315,4315,4315,357
20241015,111100,3491943210,4315,4315,4335,4315,1061
20241015,111000,3487350030,4315,4315,4315,4315,0
20241015,110900,3487350030,4315,4325,4325,4315,1878
20241015,110800,3479239240,4330,4330,4330,4330,300
20241015,110700,3477940240,4330,4335,4335,4330,1020
20241015,110600,3473523540,4345,4345,4345,4345,104
20241015,110500,3473071660,4345,4345,4345,4345,7
20241015,110400,3473041245,4345,4345,4345,4345,0
20241015,110300,3473041245,4345,4345,4345,4345,16
20241015,110200,3472971725,4345,4350,4350,4315,471
20241015,110100,3470936990,4350,4345,4350,4340,968
20241015,110000,3466728595,4320,4305,4330,4305,701
20241015,105900,3463696340,4305,4330,4330,4305,3301
20241015,105800,3449437940,4325,4325,4325,4325,0
20241015,105700,3449437940,4325,4325,4325,4325,310
20241015,105600,3448097190,4325,4325,4325,4325,201
20241015,105500,3447227865,4325,4330,4330,4325,1766
20241015,105400,3439589885,4330,4330,4330,4330,509
20241015,105300,3437385915,4330,4345,4345,4330,5829
20241015,105200,3412102835,4345,4360,4360,4345,2759
20241015,105100,3400106145,4350,4355,4355,4350,1555
20241015,105000,3393341575,4360,4360,4365,4360,345
20241015,104900,3391837370,4365,4365,4365,4355,2387
20241015,104800,3381418255,4370,4385,4385,4370,4846
20241015,104700,3360203785,4385,4385,4390,4385,7253
20241015,104600,3328389445,4385,4375,4385,4375,1663
20241015,104500,3321098790,4375,4365,4385,4365,3963
20241015,104400,3303781300,4365,4340,4365,4340,2677
20241015,104300,3292146460,4345,4340,4345,4340,1023
20241015,104200,3287704025,4345,4345,4345,4345,2396
20241015,104100,3277293405,4345,4345,4345,4345,1088
20241015,104000,3272566045,4340,4355,4355,4340,512
20241015,103900,3270336300,4360,4340,4360,4340,2
20241015,103800,3270327600,4360,4365,4370,4360,1061
20241015,103700,3265695825,4365,4330,4365,4330,7537
20241015,103600,3232884930,4330,4320,4330,4310,3874
20241015,103500,3216120435,4320,4320,4320,4320,293
20241015,103400,3214854675,4315,4305,4315,4305,154
20241015,103300,3214191180,4305,4285,4305,4285,1365
20241015,103200,3208322655,4285,4285,4285,4285,1408
20241015,103100,3202289375,4285,4280,4290,4280,601
20241015,103000,3199711250,4290,4280,4290,4280,179
20241015,102900,3198944040,4280,4280,4290,4280,123
20241015,102800,3198417590,4280,4280,4280,4280,1020
20241015,102700,3194051990,4290,4280,4290,4275,1587
20241015,102600,3187261180,4280,4280,4280,4275,812
20241015,102500,3183786065,4280,4280,4285,4280,831
20241015,102400,3180229370,4275,4275,4275,4275,0
20241015,102300,3180229370,4275,4290,4290,4275,5808
20241015,102200,3155374630,4290,4290,4295,4290,891
20241015,102100,3151552150,4290,4285,4290,4285,562
20241015,102000,3149141420,4290,4270,4290,4270,427
20241015,101900,3147313905,4270,4295,4295,4270,2703
20241015,101800,3135740670,4300,4275,4300,4275,1380
20241015,101700,3129812920,4295,4270,4295,4270,1342
20241015,101600,3124075320,4265,4280,4280,4265,3881
20241015,101500,3107490495,4280,4305,4305,4280,3094
20241015,101400,3094203360,4300,4310,4315,4300,2362
20241015,101300,3084020895,4310,4295,4310,4295,667
20241015,101200,3081151175,4295,4270,4300,4270,3557
20241015,101100,3065891870,4265,4260,4265,4245,11417
20241015,101000,3017289930,4260,4300,4300,4255,12274
20241015,100900,2964846175,4290,4300,4305,4285,6859
20241015,100800,2935421680,4300,4300,4305,4295,11841
20241015,100700,2884522360,4310,4300,4315,4295,2483
20241015,100600,2873833675,4315,4330,4330,4295,6338
20241015,100500,2846562850,4320,4340,4340,4315,3455
20241015,100400,2831638210,4320,4350,4350,4320,5680
20241015,100300,2807025760,4345,4335,4350,4330,1434
20241015,100200,2800798420,4335,4335,4340,4330,418
20241015,100100,2798988215,4340,4365,4365,4340,6872
20241015,100000,2769150635,4365,4355,4370,4345,5699
20241015,095900,2744334370,4350,4345,4355,4340,1398
20241015,095800,2738252580,4345,4340,4345,4335,1201
20241015,095700,2733038860,4335,4325,4335,4325,2513
20241015,095600,2722170120,4320,4295,4320,4290,4935
20241015,095500,2700924470,4295,4290,4295,4290,1680
20241015,095400,2693717220,4290,4300,4300,4290,12094
20241015,095300,2641802315,4295,4300,4305,4295,9418
20241015,095200,2601298400,4300,4320,4320,4300,1830
20241015,095100,2593426765,4320,4310,4335,4300,18493
20241015,095000,2513727975,4330,4335,4345,4305,18775
20241015,094900,2432664130,4340,4345,4345,4330,672
20241015,094800,2429745815,4325,4335,4345,4325,656
20241015,094700,2426898765,4325,4325,4335,4320,6038
20241015,094600,2400782980,4325,4330,4340,4325,3126
20241015,094500,2387257540,4335,4330,4345,4325,995
20241015,094400,2382948740,4330,4315,4355,4305,4526
20241015,094300,2363394465,4310,4370,4370,4300,28636
20241015,094200,2239049925,4375,4375,4375,4360,6481
20241015,094100,2210758430,4375,4365,4375,4365,3219
20241015,094000,2196694895,4365,4365,4370,4365,2552
20241015,093900,2185545145,4370,4375,4375,4365,9874
20241015,093800,2142384830,4375,4405,4405,4375,9859
20241015,093700,2099065315,4400,4400,4400,4400,130
20241015,093600,2098493315,4395,4435,4435,4395,19537
20241015,093500,2012046425,4435,4425,4440,4425,4197
20241015,093400,1993447160,4400,4440,4440,4395,15841
20241015,093300,1923552620,4440,4435,4440,4435,1637
20241015,093200,1916286240,4435,4450,4450,4435,4835
20241015,093100,1894805130,4450,4470,4475,4450,5267
20241015,093000,1871309040,4475,4465,4475,4465,3079
20241015,092900,1857557465,4465,4470,4470,4465,1741
20241015,092800,1849779550,4465,4460,4470,4455,4281
20241015,092700,1830673795,4460,4440,4465,4440,2744
20241015,092600,1818458745,4440,4415,4440,4415,453
20241015,092500,1816452140,4415,4420,4430,4415,2403
20241015,092400,1805828700,4415,4440,4440,4415,2532
20241015,092300,1794615450,4425,4420,4440,4410,6589
20241015,092200,1765487440,4410,4430,4430,4405,5098
20241015,092100,1742991495,4430,4455,4455,4385,20171
20241015,092000,1653784345,4455,4490,4490,4445,11577
20241015,091900,1602130365,4490,4510,4515,4475,18181
20241015,091800,1520437855,4510,4500,4510,4490,12937
20241015,091700,1462192895,4500,4480,4505,4475,25236
20241015,091600,1348584990,4475,4505,4505,4455,10403
20241015,091500,1301956645,4490,4480,4535,4480,48815
20241015,091400,1081996855,4480,4465,4485,4455,10322
20241015,091300,1035833535,4455,4430,4470,4430,12812
20241015,091200,978738460,4430,4405,4445,4400,6824
20241015,091100,948607035,4420,4400,4420,4400,1438
20241015,091000,942253505,4420,4380,4420,4375,2190
20241015,090900,932629455,4375,4365,4390,4365,5955
20241015,090800,906579230,4365,4405,4415,4365,18079
20241015,090700,827335355,4415,4455,4465,4400,12403
20241015,090600,772496505,4455,4420,4465,4420,11636
20241015,090500,720629820,4420,4400,4420,4390,8869
20241015,090400,681595895,4400,4450,4465,4400,22722
20241015,090300,580953875,4435,4450,4480,4435,19540
20241015,090200,494013295,4450,4480,4495,4450,41107
20241015,090100,309864250,4480,4440,4490,4410,37741
20241015,090000,141694560,4455,4405,4455,4375,30007