KissMeData/039560/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192400,3895585030,3545,3545,3545,3545,62106
20241016,192300,3895585030,3545,3545,3545,3545,0
20241016,192200,3895585030,3545,3545,3545,3545,0
20241016,192100,3895585030,3545,3545,3545,3545,0
20241016,192000,3895585030,3545,3545,3545,3545,0
20241016,191900,3895585030,3545,3545,3545,3545,0
20241016,191800,3895585030,3545,3545,3545,3545,0
20241016,191700,3895585030,3545,3545,3545,3545,0
20241016,191600,3895585030,3545,3545,3545,3545,0
20241016,191500,3895585030,3545,3545,3545,3545,0
20241016,191400,3895585030,3545,3545,3545,3545,0
20241016,191300,3895585030,3545,3545,3545,3545,0
20241016,191200,3895585030,3545,3545,3545,3545,0
20241016,191100,3895585030,3545,3545,3545,3545,0
20241016,191000,3895585030,3545,3545,3545,3545,0
20241016,190900,3895585030,3545,3545,3545,3545,0
20241016,190800,3895585030,3545,3545,3545,3545,0
20241016,190700,3895585030,3545,3545,3545,3545,0
20241016,190600,3895585030,3545,3545,3545,3545,0
20241016,190500,3895585030,3545,3545,3545,3545,0
20241016,190400,3895585030,3545,3545,3545,3545,0
20241016,190300,3895585030,3545,3545,3545,3545,0
20241016,190200,3895585030,3545,3545,3545,3545,0
20241016,190100,3895585030,3545,3545,3545,3545,0
20241016,190000,3895585030,3545,3545,3545,3545,0
20241016,185900,3895585030,3545,3545,3545,3545,0
20241016,185800,3895585030,3545,3545,3545,3545,0
20241016,185700,3895585030,3545,3545,3545,3545,0
20241016,185600,3895585030,3545,3545,3545,3545,0
20241016,185500,3895585030,3545,3545,3545,3545,0
20241016,185400,3895585030,3545,3545,3545,3545,62106
20241016,185300,3895585030,3545,3545,3545,3545,0
20241016,185200,3895585030,3545,3545,3545,3545,0
20241016,185100,3895585030,3545,3545,3545,3545,0
20241016,185000,3895585030,3545,3545,3545,3545,0
20241016,184900,3895585030,3545,3545,3545,3545,0
20241016,184800,3895585030,3545,3545,3545,3545,0
20241016,184700,3895585030,3545,3545,3545,3545,0
20241016,184600,3895585030,3545,3545,3545,3545,0
20241016,184500,3895585030,3545,3545,3545,3545,0
20241016,184400,3895585030,3545,3545,3545,3545,0
20241016,184300,3895585030,3545,3545,3545,3545,0
20241016,184200,3895585030,3545,3545,3545,3545,0
20241016,184100,3895585030,3545,3545,3545,3545,0
20241016,184000,3895585030,3545,3545,3545,3545,0
20241016,183900,3895585030,3545,3545,3545,3545,0
20241016,183800,3895585030,3545,3545,3545,3545,0
20241016,183700,3895585030,3545,3545,3545,3545,0
20241016,183600,3895585030,3545,3545,3545,3545,0
20241016,183500,3895585030,3545,3545,3545,3545,0
20241016,183400,3895585030,3545,3545,3545,3545,0
20241016,183300,3895585030,3545,3545,3545,3545,0
20241016,183200,3895585030,3545,3545,3545,3545,0
20241016,183100,3895585030,3545,3545,3545,3545,0
20241016,183000,3895585030,3545,3545,3545,3545,0
20241016,182900,3895585030,3545,3545,3545,3545,0
20241016,182800,3895585030,3545,3545,3545,3545,0
20241016,182700,3895585030,3545,3545,3545,3545,0
20241016,182600,3895585030,3545,3545,3545,3545,0
20241016,182500,3895585030,3545,3545,3545,3545,0
20241016,182400,3895585030,3545,3545,3545,3545,62106
20241016,182300,3895585030,3545,3545,3545,3545,0
20241016,182200,3895585030,3545,3545,3545,3545,0
20241016,182100,3895585030,3545,3545,3545,3545,0
20241016,182000,3895585030,3545,3545,3545,3545,0
20241016,181900,3895585030,3545,3545,3545,3545,0
20241016,181800,3895585030,3545,3545,3545,3545,0
20241016,181700,3895585030,3545,3545,3545,3545,0
20241016,181600,3895585030,3545,3545,3545,3545,0
20241016,181500,3895585030,3545,3545,3545,3545,0
20241016,181400,3895585030,3545,3545,3545,3545,0
20241016,181300,3895585030,3545,3545,3545,3545,0
20241016,181200,3895585030,3545,3545,3545,3545,0
20241016,181100,3895585030,3545,3545,3545,3545,0
20241016,181000,3895585030,3545,3545,3545,3545,0
20241016,180900,3895585030,3545,3545,3545,3545,0
20241016,180800,3895585030,3545,3545,3545,3545,0
20241016,180700,3895585030,3545,3545,3545,3545,0
20241016,180600,3895585030,3545,3545,3545,3545,0
20241016,180500,3895585030,3545,3545,3545,3545,0
20241016,180400,3895585030,3545,3545,3545,3545,0
20241016,180300,3895585030,3545,3545,3545,3545,0
20241016,180200,3895585030,3545,3545,3545,3545,0
20241016,180100,3895585030,3545,3545,3545,3545,0
20241016,180000,3895585030,3545,3545,3545,3545,0
20241016,175900,3895585030,3545,3545,3545,3545,0
20241016,175800,3895585030,3545,3545,3545,3545,0
20241016,175700,3895585030,3545,3545,3545,3545,0
20241016,175600,3895585030,3545,3545,3545,3545,0
20241016,175500,3895585030,3545,3545,3545,3545,0
20241016,175400,3895585030,3545,3545,3545,3545,62106
20241016,175300,3895585030,3545,3545,3545,3545,0
20241016,175200,3895585030,3545,3545,3545,3545,0
20241016,175100,3895585030,3545,3545,3545,3545,0
20241016,175000,3895585030,3545,3545,3545,3545,0
20241016,174900,3895585030,3545,3545,3545,3545,0
20241016,174800,3895585030,3545,3545,3545,3545,0
20241016,174700,3895585030,3545,3545,3545,3545,0
20241016,174600,3895585030,3545,3545,3545,3545,0
20241016,174500,3895585030,3545,3545,3545,3545,0
20241016,174400,3895585030,3545,3545,3545,3545,0
20241016,174300,3895585030,3545,3545,3545,3545,0
20241016,174200,3895585030,3545,3545,3545,3545,0
20241016,174100,3895585030,3545,3545,3545,3545,0
20241016,174000,3895585030,3545,3545,3545,3545,0
20241016,173900,3895585030,3545,3545,3545,3545,0
20241016,173800,3895585030,3545,3545,3545,3545,0
20241016,173700,3895585030,3545,3545,3545,3545,0
20241016,173600,3895585030,3545,3545,3545,3545,0
20241016,173500,3895585030,3545,3545,3545,3545,0
20241016,173400,3895585030,3545,3545,3545,3545,0
20241016,173300,3895585030,3545,3545,3545,3545,0
20241016,173200,3895585030,3545,3545,3545,3545,0
20241016,173100,3895585030,3545,3545,3545,3545,0
20241016,173000,3895585030,3545,3545,3545,3545,0
20241016,172900,3895585030,3545,3545,3545,3545,0
20241016,172800,3895585030,3545,3545,3545,3545,0
20241016,172700,3895585030,3545,3545,3545,3545,0
20241016,172600,3895585030,3545,3545,3545,3545,0
20241016,172500,3895585030,3545,3545,3545,3545,0
20241016,172400,3895585030,3545,3545,3545,3545,62106
20241016,172300,3895585030,3545,3545,3545,3545,0
20241016,172200,3895585030,3545,3545,3545,3545,0
20241016,172100,3895585030,3545,3545,3545,3545,0
20241016,172000,3895585030,3545,3545,3545,3545,0
20241016,171900,3895585030,3545,3545,3545,3545,0
20241016,171800,3895585030,3545,3545,3545,3545,0
20241016,171700,3895585030,3545,3545,3545,3545,0
20241016,171600,3895585030,3545,3545,3545,3545,0
20241016,171500,3895585030,3545,3545,3545,3545,0
20241016,171400,3895585030,3545,3545,3545,3545,0
20241016,171300,3895585030,3545,3545,3545,3545,0
20241016,171200,3895585030,3545,3545,3545,3545,0
20241016,171100,3895585030,3545,3545,3545,3545,0
20241016,171000,3895585030,3545,3545,3545,3545,0
20241016,170900,3895585030,3545,3545,3545,3545,0
20241016,170800,3895585030,3545,3545,3545,3545,0
20241016,170700,3895585030,3545,3545,3545,3545,0
20241016,170600,3895585030,3545,3545,3545,3545,0
20241016,170500,3895585030,3545,3545,3545,3545,0
20241016,170400,3895585030,3545,3545,3545,3545,0
20241016,170300,3895585030,3545,3545,3545,3545,0
20241016,170200,3895585030,3545,3545,3545,3545,0
20241016,170100,3895585030,3545,3545,3545,3545,0
20241016,170000,3895585030,3545,3545,3545,3545,0
20241016,165900,3895585030,3545,3545,3545,3545,0
20241016,165800,3895585030,3545,3545,3545,3545,0
20241016,165700,3895585030,3545,3545,3545,3545,0
20241016,165600,3895585030,3545,3545,3545,3545,0
20241016,165500,3895585030,3545,3545,3545,3545,0
20241016,165400,3895585030,3545,3545,3545,3545,62106
20241016,165300,3895585030,3545,3545,3545,3545,0
20241016,165200,3895585030,3545,3545,3545,3545,0
20241016,165100,3895585030,3545,3545,3545,3545,0
20241016,165000,3895585030,3545,3545,3545,3545,0
20241016,164900,3895585030,3545,3545,3545,3545,0
20241016,164800,3895585030,3545,3545,3545,3545,0
20241016,164700,3895585030,3545,3545,3545,3545,0
20241016,164600,3895585030,3545,3545,3545,3545,0
20241016,164500,3895585030,3545,3545,3545,3545,0
20241016,164400,3895585030,3545,3545,3545,3545,0
20241016,164300,3895585030,3545,3545,3545,3545,0
20241016,164200,3895585030,3545,3545,3545,3545,0
20241016,164100,3895585030,3545,3545,3545,3545,0
20241016,164000,3895585030,3545,3545,3545,3545,0
20241016,163900,3895585030,3545,3545,3545,3545,0
20241016,163800,3895585030,3545,3545,3545,3545,0
20241016,163700,3895585030,3545,3545,3545,3545,0
20241016,163600,3895585030,3545,3545,3545,3545,0
20241016,163500,3895585030,3545,3545,3545,3545,0
20241016,163400,3895585030,3545,3545,3545,3545,0
20241016,163300,3895585030,3545,3545,3545,3545,0
20241016,163200,3895585030,3545,3545,3545,3545,0
20241016,163100,3895585030,3545,3545,3545,3545,0
20241016,163000,3895585030,3545,3545,3545,3545,0
20241016,162900,3895585030,3545,3545,3545,3545,0
20241016,162800,3895585030,3545,3545,3545,3545,0
20241016,162700,3895585030,3545,3545,3545,3545,0
20241016,162600,3895585030,3545,3545,3545,3545,0
20241016,162500,3895585030,3545,3545,3545,3545,0
20241016,162400,3895585030,3545,3545,3545,3545,62106
20241016,162300,3895585030,3545,3545,3545,3545,0
20241016,162200,3895585030,3545,3545,3545,3545,0
20241016,162100,3895585030,3545,3545,3545,3545,0
20241016,162000,3895585030,3545,3545,3545,3545,0
20241016,161900,3895585030,3545,3545,3545,3545,0
20241016,161800,3895585030,3545,3545,3545,3545,0
20241016,161700,3895585030,3545,3545,3545,3545,0
20241016,161600,3895585030,3545,3545,3545,3545,0
20241016,161500,3895585030,3545,3545,3545,3545,0
20241016,161400,3895585030,3545,3545,3545,3545,0
20241016,161300,3895585030,3545,3545,3545,3545,0
20241016,161200,3895585030,3545,3545,3545,3545,0
20241016,161100,3895585030,3545,3545,3545,3545,0
20241016,161000,3895585030,3545,3545,3545,3545,0
20241016,160900,3895585030,3545,3545,3545,3545,0
20241016,160800,3895585030,3545,3545,3545,3545,0
20241016,160700,3895585030,3545,3545,3545,3545,0
20241016,160600,3895585030,3545,3545,3545,3545,0
20241016,160500,3895585030,3545,3545,3545,3545,0
20241016,160400,3895585030,3545,3545,3545,3545,0
20241016,160300,3895585030,3545,3545,3545,3545,0
20241016,160200,3895585030,3545,3545,3545,3545,0
20241016,160100,3895585030,3545,3545,3545,3545,0
20241016,160000,3895585030,3545,3545,3545,3545,0
20241016,155900,3895585030,3545,3545,3545,3545,0
20241016,155800,3895585030,3545,3545,3545,3545,0
20241016,155700,3895585030,3545,3545,3545,3545,0
20241016,155600,3895585030,3545,3545,3545,3545,0
20241016,155500,3895585030,3545,3545,3545,3545,0
20241016,155400,3895585030,3545,3545,3545,3545,62106
20241016,155300,3895585030,3545,3545,3545,3545,0
20241016,155200,3895585030,3545,3545,3545,3545,0
20241016,155100,3895585030,3545,3545,3545,3545,0
20241016,155000,3895585030,3545,3545,3545,3545,0
20241016,154900,3895585030,3545,3545,3545,3545,0
20241016,154800,3895585030,3545,3545,3545,3545,0
20241016,154700,3895585030,3545,3545,3545,3545,0
20241016,154600,3895585030,3545,3545,3545,3545,0
20241016,154500,3895585030,3545,3545,3545,3545,0
20241016,154400,3895585030,3545,3545,3545,3545,0
20241016,154300,3895585030,3545,3545,3545,3545,0
20241016,154200,3895585030,3545,3545,3545,3545,0
20241016,154100,3895585030,3545,3545,3545,3545,0
20241016,154000,3895585030,3545,3545,3545,3545,0
20241016,153900,3895585030,3545,3545,3545,3545,0
20241016,153800,3895585030,3545,3545,3545,3545,0
20241016,153700,3895585030,3545,3545,3545,3545,0
20241016,153600,3895585030,3545,3545,3545,3545,0
20241016,153500,3895585030,3545,3545,3545,3545,0
20241016,153400,3895585030,3545,3545,3545,3545,0
20241016,153300,3895585030,3545,3545,3545,3545,0
20241016,153200,3895585030,3545,3545,3545,3545,0
20241016,153100,3895585030,3545,3545,3545,3545,0
20241016,153000,3895585030,3545,3545,3545,3545,62106
20241016,152900,3675419260,3545,3545,3545,3545,0
20241016,152800,3675419260,3545,3545,3545,3545,0
20241016,152700,3675419260,3545,3545,3545,3545,0
20241016,152600,3675419260,3545,3545,3545,3545,0
20241016,152500,3675419260,3545,3545,3545,3545,0
20241016,152400,3675419260,3545,3545,3545,3545,0
20241016,152300,3675419260,3545,3545,3545,3545,0
20241016,152200,3675419260,3545,3545,3545,3545,0
20241016,152100,3675419260,3545,3545,3545,3545,0
20241016,152000,3675419260,3545,3545,3545,3545,0
20241016,151900,3675419260,3545,3535,3545,3520,30038
20241016,151800,3569175430,3520,3525,3540,3515,20384
20241016,151700,3497314130,3525,3540,3540,3520,9371
20241016,151600,3464261040,3540,3525,3545,3505,16961
20241016,151500,3404343955,3525,3520,3540,3520,2417
20241016,151400,3395811585,3535,3545,3545,3520,11287
20241016,151300,3355971635,3545,3550,3550,3530,2497
20241016,151200,3347135900,3550,3560,3565,3530,11963
20241016,151100,3304726815,3545,3550,3565,3545,20821
20241016,151000,3230712920,3550,3530,3550,3525,16404
20241016,150900,3172585500,3535,3535,3535,3525,3163
20241016,150800,3161419960,3535,3540,3540,3530,2304
20241016,150700,3153275675,3535,3530,3540,3530,11049
20241016,150600,3114227230,3525,3525,3530,3520,3523
20241016,150500,3101806105,3520,3515,3520,3505,9164
20241016,150400,3069632380,3515,3515,3520,3510,2042
20241016,150300,3062452350,3515,3510,3525,3510,6544
20241016,150200,3039438195,3510,3495,3510,3495,7004
20241016,150100,3014935960,3490,3490,3495,3485,1505
20241016,150000,3009683505,3485,3480,3495,3480,3734
20241016,145900,2996662170,3485,3490,3495,3485,1657
20241016,145800,2990886375,3495,3495,3500,3485,3234
20241016,145700,2979596555,3500,3505,3505,3500,2090
20241016,145600,2972280075,3505,3500,3505,3500,484
20241016,145500,2970585420,3495,3495,3505,3495,55
20241016,145400,2970393185,3505,3495,3505,3495,5
20241016,145300,2970375700,3505,3500,3505,3495,370
20241016,145200,2969080310,3500,3505,3510,3500,1628
20241016,145100,2963372020,3510,3510,3510,3500,334
20241016,145000,2962201740,3510,3510,3510,3500,1835
20241016,144900,2955772395,3510,3500,3510,3500,1914
20241016,144800,2949063300,3500,3500,3500,3495,1162
20241016,144700,2944999515,3500,3500,3500,3500,817
20241016,144600,2942140015,3500,3500,3500,3500,543
20241016,144500,2940239515,3495,3505,3505,3495,517
20241016,144400,2938429540,3505,3495,3505,3495,907
20241016,144300,2935256890,3495,3495,3495,3485,1956
20241016,144200,2928433180,3500,3495,3500,3490,3671
20241016,144100,2915603125,3490,3490,3490,3485,1711
20241016,144000,2909636090,3490,3490,3490,3485,73
20241016,143900,2909381670,3490,3490,3495,3475,8623
20241016,143800,2879400130,3480,3485,3490,3480,1345
20241016,143700,2874712745,3490,3490,3490,3490,156
20241016,143600,2874168305,3485,3485,3485,3485,1299
20241016,143500,2869641290,3485,3480,3485,3480,43
20241016,143400,2869491645,3485,3485,3485,3485,41
20241016,143300,2869348760,3480,3470,3480,3470,978
20241016,143200,2865947900,3480,3475,3480,3470,57
20241016,143100,2865749835,3480,3480,3480,3475,150
20241016,143000,2865228570,3475,3480,3485,3475,1176
20241016,142900,2861138585,3485,3480,3485,3480,1521
20241016,142800,2855844420,3480,3475,3480,3470,912
20241016,142700,2852674045,3470,3470,3475,3470,465
20241016,142600,2851060490,3470,3470,3475,3460,1707
20241016,142500,2845142610,3475,3470,3475,3470,320
20241016,142400,2844032205,3465,3465,3470,3465,581
20241016,142300,2842019035,3465,3465,3470,3465,52
20241016,142200,2841838850,3465,3465,3465,3465,40
20241016,142100,2841700250,3475,3475,3475,3465,706
20241016,142000,2839253850,3480,3475,3480,3475,143
20241016,141900,2838756915,3475,3460,3475,3460,252
20241016,141800,2837884845,3480,3465,3480,3460,1634
20241016,141700,2832210960,3460,3480,3480,3460,3586
20241016,141600,2819793700,3460,3485,3485,3460,943
20241016,141500,2816526610,3485,3485,3485,3485,34
20241016,141400,2816408120,3485,3485,3485,3485,54
20241016,141300,2816219930,3470,3485,3485,3470,1106
20241016,141200,2812382060,3485,3485,3485,3485,1
20241016,141100,2812378575,3465,3465,3465,3465,56
20241016,141000,2812184535,3490,3460,3490,3460,21
20241016,140900,2812111420,3455,3480,3480,3455,9769
20241016,140800,2778269625,3480,3475,3480,3470,510
20241016,140700,2776499355,3470,3475,3475,3470,700
20241016,140600,2774069550,3475,3480,3480,3475,5613
20241016,140500,2754547715,3480,3480,3480,3480,1
20241016,140400,2754544235,3480,3495,3495,3480,498
20241016,140300,2752807805,3495,3495,3495,3495,0
20241016,140200,2752807805,3495,3485,3495,3485,181
20241016,140100,2752176990,3490,3490,3490,3490,6047
20241016,140000,2731072960,3495,3495,3495,3485,511
20241016,135900,2729292015,3495,3480,3495,3480,6302
20241016,135800,2707326450,3485,3480,3485,3475,1070
20241016,135700,2703603620,3480,3480,3480,3475,3320
20241016,135600,2692064370,3480,3485,3485,3480,64
20241016,135500,2691841595,3480,3490,3490,3480,286
20241016,135400,2690844385,3490,3490,3490,3490,143
20241016,135300,2690345315,3490,3485,3490,3480,2101
20241016,135200,2683027825,3495,3490,3495,3490,1052
20241016,135100,2679356340,3490,3485,3490,3485,910
20241016,135000,2676184855,3490,3490,3490,3490,0
20241016,134900,2676184855,3490,3485,3490,3475,1502
20241016,134800,2670950390,3475,3475,3490,3475,542
20241016,134700,2669066910,3490,3480,3490,3475,2191
20241016,134600,2661438835,3485,3475,3485,3475,564
20241016,134500,2659478925,3490,3480,3490,3475,911
20241016,134400,2656308640,3490,3490,3490,3490,1
20241016,134300,2656305150,3475,3485,3485,3475,3029
20241016,134200,2645768950,3490,3495,3495,3490,101
20241016,134100,2645416455,3495,3490,3495,3490,1302
20241016,134000,2640872470,3490,3490,3490,3490,480
20241016,133900,2639197270,3495,3490,3495,3480,5009
20241016,133800,2621734135,3485,3490,3490,3485,556
20241016,133700,2619795125,3490,3495,3495,3490,6525
20241016,133600,2597016310,3495,3485,3495,3485,67
20241016,133500,2596782725,3505,3500,3505,3500,2855
20241016,133400,2586790215,3500,3505,3510,3480,5012
20241016,133300,2569261525,3505,3510,3510,3505,169
20241016,133200,2568668385,3510,3510,3510,3510,210
20241016,133100,2567931285,3505,3510,3510,3505,1718
20241016,133000,2561901660,3515,3510,3515,3510,344
20241016,132900,2560693830,3510,3510,3510,3510,457
20241016,132800,2559089760,3510,3510,3510,3510,101
20241016,132700,2558735250,3510,3510,3510,3510,5
20241016,132600,2558717700,3510,3510,3510,3510,5
20241016,132500,2558700150,3510,3510,3510,3505,1961
20241016,132400,2551821380,3510,3510,3510,3505,1923
20241016,132300,2545076750,3510,3505,3510,3505,535
20241016,132200,2543199070,3510,3500,3510,3500,358
20241016,132100,2541945710,3500,3505,3505,3500,2686
20241016,132000,2532540595,3510,3505,3510,3505,2523
20241016,131900,2523687480,3505,3515,3525,3505,983
20241016,131800,2520241310,3520,3520,3520,3520,1120
20241016,131700,2516298910,3520,3515,3520,3515,621
20241016,131600,2514115165,3515,3510,3515,3510,26
20241016,131500,2514023900,3515,3510,3515,3510,12
20241016,131400,2513981725,3515,3510,3515,3510,986
20241016,131300,2510518365,3505,3510,3510,3505,601
20241016,131200,2508409570,3520,3515,3520,3510,1952
20241016,131100,2501546925,3515,3505,3515,3505,324
20241016,131000,2500409880,3510,3510,3520,3500,2530
20241016,130900,2491541715,3525,3515,3525,3515,4065
20241016,130800,2477230845,3510,3515,3515,3510,1134
20241016,130700,2473248990,3510,3510,3510,3510,51
20241016,130600,2473069980,3510,3505,3510,3505,780
20241016,130500,2470335160,3505,3500,3505,3500,12
20241016,130400,2470293155,3515,3520,3520,3490,2561
20241016,130300,2461313955,3515,3520,3520,3500,3036
20241016,130200,2450667430,3520,3515,3520,3510,421
20241016,130100,2449187645,3520,3510,3520,3510,1213
20241016,130000,2444918195,3520,3510,3520,3510,211
20241016,125900,2444177290,3510,3520,3525,3510,1891
20241016,125800,2437527420,3520,3515,3525,3515,1915
20241016,125700,2430790820,3515,3500,3515,3500,362
20241016,125600,2429522695,3505,3510,3515,3505,1135
20241016,125500,2425543495,3515,3520,3525,3505,2877
20241016,125400,2415421375,3520,3520,3525,3515,2487
20241016,125300,2406670885,3515,3500,3520,3500,5004
20241016,125200,2389108860,3505,3500,3505,3500,1303
20241016,125100,2384542105,3500,3500,3500,3500,162
20241016,125000,2383975105,3500,3500,3510,3500,2149
20241016,124900,2376446240,3500,3480,3500,3480,4229
20241016,124800,2361674265,3485,3470,3485,3470,1500
20241016,124700,2356461765,3485,3485,3485,3475,5599
20241016,124600,2337003660,3480,3470,3485,3470,2509
20241016,124500,2328289235,3475,3480,3485,3470,1207
20241016,124400,2324096580,3480,3485,3485,3445,28588
20241016,124300,2225093725,3500,3490,3500,3480,1312
20241016,124200,2220520810,3490,3500,3505,3490,3084
20241016,124100,2209748665,3510,3490,3525,3490,35172
20241016,124000,2086670275,3490,3485,3490,3485,772
20241016,123900,2083976350,3485,3475,3485,3475,13995
20241016,123800,2035235005,3480,3480,3480,3480,11
20241016,123700,2035196725,3480,3480,3480,3480,300
20241016,123600,2034152725,3480,3480,3480,3475,311
20241016,123500,2033070450,3475,3485,3485,3475,2689
20241016,123400,2023713235,3485,3485,3485,3480,396
20241016,123300,2022333595,3480,3485,3485,3480,1279
20241016,123200,2017880665,3485,3480,3485,3480,608
20241016,123100,2015764820,3485,3480,3485,3480,124
20241016,123000,2015333285,3485,3480,3485,3480,1992
20241016,122900,2008400665,3480,3475,3480,3475,388
20241016,122800,2007050825,3475,3475,3480,3475,873
20241016,122700,2004013285,3480,3475,3480,3475,822
20241016,122600,2001154230,3480,3475,3480,3475,515
20241016,122500,1999364530,3480,3480,3480,3475,51
20241016,122400,1999187240,3480,3480,3480,3480,11
20241016,122300,1999148960,3475,3475,3475,3475,930
20241016,122200,1995917210,3475,3475,3475,3475,3
20241016,122100,1995906785,3470,3470,3475,3470,663
20241016,122000,1993606125,3475,3475,3475,3470,628
20241016,121900,1991423835,3475,3470,3475,3470,319
20241016,121800,1990316830,3475,3480,3480,3475,66
20241016,121700,1990087230,3475,3475,3475,3475,457
20241016,121600,1988499155,3475,3470,3475,3470,948
20241016,121500,1985209095,3470,3475,3480,3470,310
20241016,121400,1984131330,3475,3475,3475,3475,1
20241016,121300,1984127855,3475,3470,3475,3470,700
20241016,121200,1981695855,3475,3480,3480,3475,539
20241016,121100,1979822825,3475,3475,3480,3475,1126
20241016,121000,1975909475,3475,3475,3475,3475,75
20241016,120900,1975648850,3480,3480,3480,3480,100
20241016,120800,1975300850,3475,3475,3480,3470,720
20241016,120700,1972798850,3475,3475,3475,3475,1
20241016,120600,1972795375,3475,3470,3475,3465,272
20241016,120500,1971852825,3475,3470,3475,3470,3992
20241016,120400,1957996740,3470,3465,3470,3465,1642
20241016,120300,1952306535,3465,3465,3465,3465,60
20241016,120200,1952098635,3465,3460,3465,3460,503
20241016,120100,1950355755,3465,3465,3465,3465,850
20241016,120000,1947410505,3465,3465,3470,3465,1127
20241016,115900,1943505170,3465,3465,3465,3465,655
20241016,115800,1941235595,3465,3470,3470,3465,564
20241016,115700,1939281060,3470,3470,3470,3470,629
20241016,115600,1937098430,3465,3470,3470,3465,834
20241016,115500,1934207620,3470,3470,3470,3470,497
20241016,115400,1932483030,3470,3470,3470,3465,470
20241016,115300,1930852180,3470,3470,3470,3470,5
20241016,115200,1930834830,3465,3465,3465,3465,512
20241016,115100,1929060750,3465,3460,3465,3460,602
20241016,115000,1926975320,3465,3465,3465,3465,197
20241016,114900,1926292715,3465,3470,3470,3465,314
20241016,114800,1925204675,3460,3460,3465,3460,1558
20241016,114700,1919808715,3455,3460,3460,3455,1154
20241016,114600,1915815895,3460,3460,3460,3460,500
20241016,114500,1914085895,3460,3465,3465,3460,934
20241016,114400,1910851085,3460,3465,3465,3460,606
20241016,114300,1908754225,3455,3460,3460,3455,1300
20241016,114200,1904261230,3455,3460,3460,3455,1686
20241016,114100,1898434945,3460,3460,3460,3460,600
20241016,114000,1896358945,3460,3460,3460,3460,474
20241016,113900,1894718905,3460,3455,3460,3455,594
20241016,113800,1892665135,3460,3460,3460,3460,532
20241016,113700,1890824415,3465,3465,3465,3465,50
20241016,113600,1890651165,3465,3470,3470,3465,498
20241016,113500,1888925480,3475,3470,3475,3465,1194
20241016,113400,1884782425,3470,3470,3475,3470,614
20241016,113300,1882651840,3465,3455,3465,3455,1704
20241016,113200,1876748530,3455,3455,3465,3455,1187
20241016,113100,1872645995,3455,3460,3460,3455,279
20241016,113000,1871681830,3460,3465,3465,3455,409
20241016,112900,1870266450,3465,3465,3465,3465,0
20241016,112800,1870266450,3465,3465,3465,3465,1
20241016,112700,1870262985,3460,3460,3460,3460,12
20241016,112600,1870221465,3460,3455,3460,3455,871
20241016,112500,1867211040,3455,3455,3455,3455,3
20241016,112400,1867200675,3455,3455,3460,3455,383
20241016,112300,1865876905,3460,3455,3460,3450,794
20241016,112200,1863136130,3455,3455,3455,3455,570
20241016,112100,1861166780,3460,3460,3460,3460,240
20241016,112000,1860336380,3460,3460,3460,3455,47
20241016,111900,1860173965,3460,3460,3460,3460,0
20241016,111800,1860173965,3460,3460,3465,3460,421
20241016,111700,1858716860,3460,3460,3465,3455,267
20241016,111600,1857794170,3465,3460,3465,3460,283
20241016,111500,1856814905,3465,3465,3465,3460,640
20241016,111400,1854599150,3465,3465,3465,3465,14
20241016,111300,1854550640,3460,3460,3460,3460,598
20241016,111200,1852481560,3455,3455,3455,3450,2631
20241016,111100,1843402725,3460,3450,3460,3440,4951
20241016,111000,1826348110,3455,3460,3460,3455,310
20241016,110900,1825277030,3465,3450,3470,3450,41
20241016,110800,1825134920,3450,3455,3470,3450,15629
20241016,110700,1771058625,3455,3455,3455,3455,845
20241016,110600,1768139150,3445,3460,3460,3445,764
20241016,110500,1765503860,3440,3450,3475,3440,1526
20241016,110400,1760239945,3450,3435,3450,3425,23479
20241016,110300,1679640315,3430,3455,3455,3430,35961
20241016,110200,1555848780,3455,3475,3480,3450,23299
20241016,110100,1475205410,3475,3475,3480,3470,1908
20241016,110000,1468576580,3480,3490,3490,3480,1068
20241016,105900,1464858840,3495,3480,3495,3480,14
20241016,105800,1464810105,3480,3495,3495,3475,273
20241016,105700,1463859960,3485,3500,3500,3480,1534
20241016,105600,1458510225,3485,3475,3500,3475,423
20241016,105500,1457035275,3475,3475,3475,3475,454
20241016,105400,1455457625,3475,3485,3485,3475,2317
20241016,105300,1447405750,3490,3485,3490,3480,608
20241016,105200,1445287705,3480,3485,3485,3480,276
20241016,105100,1444326475,3485,3480,3490,3470,1463
20241016,105000,1439245570,3470,3495,3495,3470,7239
20241016,104900,1414034135,3495,3495,3500,3495,977
20241016,104800,1410619030,3500,3500,3505,3495,105
20241016,104700,1410251540,3505,3500,3505,3495,4161
20241016,104600,1395699290,3500,3505,3505,3500,777
20241016,104500,1392979740,3505,3505,3505,3505,75
20241016,104400,1392716865,3505,3515,3515,3505,2632
20241016,104300,1383486340,3515,3510,3520,3510,608
20241016,104200,1381352075,3515,3520,3520,3515,1819
20241016,104100,1374958220,3515,3515,3520,3510,4630
20241016,104000,1358679525,3510,3510,3510,3510,2
20241016,103900,1358672505,3510,3510,3510,3510,4
20241016,103800,1358658465,3515,3510,3515,3505,272
20241016,103700,1357703290,3510,3510,3510,3505,1598
20241016,103600,1352094360,3515,3515,3515,3510,82
20241016,103500,1351806330,3515,3515,3515,3515,653
20241016,103400,1349511035,3510,3510,3515,3510,616
20241016,103300,1347348750,3510,3510,3510,3505,692
20241016,103200,1344920750,3505,3510,3510,3505,315
20241016,103100,1343815245,3510,3510,3515,3510,579
20241016,103000,1341782945,3510,3510,3515,3510,646
20241016,102900,1339515240,3510,3515,3515,3510,294
20241016,102800,1338481845,3515,3515,3515,3510,161
20241016,102700,1337915935,3515,3510,3515,3510,979
20241016,102600,1334478600,3510,3495,3515,3495,3196
20241016,102500,1323294360,3495,3490,3495,3490,794
20241016,102400,1320523270,3495,3495,3495,3495,55
20241016,102300,1320331045,3495,3495,3495,3495,20
20241016,102200,1320261145,3500,3500,3500,3490,353
20241016,102100,1319025675,3500,3490,3500,3490,2964
20241016,102000,1308665840,3490,3485,3490,3480,637
20241016,101900,1306444675,3485,3490,3490,3480,55
20241016,101800,1306253225,3480,3480,3480,3480,444
20241016,101700,1304708105,3485,3485,3490,3485,442
20241016,101600,1303167675,3495,3485,3495,3485,130
20241016,101500,1302713570,3485,3485,3485,3480,950
20241016,101400,1299404770,3485,3485,3485,3485,25
20241016,101300,1299317645,3485,3490,3490,3485,4996
20241016,101200,1281888025,3495,3495,3495,3490,140
20241016,101100,1281399390,3490,3490,3495,3490,372
20241016,101000,1280101050,3490,3500,3500,3490,482
20241016,100900,1278418790,3490,3495,3500,3490,1404
20241016,100800,1273517290,3500,3495,3500,3495,56
20241016,100700,1273321550,3500,3500,3500,3500,5
20241016,100600,1273304050,3505,3500,3505,3495,712
20241016,100500,1270814775,3500,3495,3500,3495,102
20241016,100400,1270458280,3500,3495,3500,3495,150
20241016,100300,1269933715,3505,3505,3505,3485,7122
20241016,100200,1245049725,3515,3510,3515,3505,1512
20241016,100100,1239746505,3505,3515,3520,3505,1648
20241016,100000,1233958930,3520,3520,3525,3520,343
20241016,095900,1232751365,3525,3520,3525,3520,1046
20241016,095800,1229067925,3520,3515,3520,3505,782
20241016,095700,1226319315,3515,3500,3515,3495,2148
20241016,095600,1218808250,3500,3505,3505,3500,285
20241016,095500,1217809690,3505,3515,3520,3505,4988
20241016,095400,1200287625,3525,3520,3525,3520,1586
20241016,095300,1194704855,3520,3515,3520,3515,2865
20241016,095200,1184632695,3515,3510,3515,3510,1067
20241016,095100,1180886775,3510,3505,3510,3505,2991
20241016,095000,1170393855,3505,3490,3505,3490,6415
20241016,094900,1147954150,3485,3495,3495,3485,2844
20241016,094800,1138033770,3495,3495,3495,3490,522
20241016,094700,1136209880,3500,3490,3500,3490,2808
20241016,094600,1126400030,3490,3490,3490,3485,972
20241016,094500,1123008435,3490,3490,3490,3490,380
20241016,094400,1121682235,3490,3490,3495,3490,1788
20241016,094300,1115442110,3490,3495,3500,3490,516
20241016,094200,1113638690,3495,3500,3500,3495,399
20241016,094100,1112244135,3500,3495,3500,3495,1621
20241016,094000,1106576180,3500,3495,3500,3495,251
20241016,093900,1105698725,3490,3495,3495,3490,8067
20241016,093800,1077544645,3505,3495,3505,3495,3269
20241016,093700,1066094255,3495,3490,3500,3490,2886
20241016,093600,1056021930,3490,3500,3505,3490,2491
20241016,093500,1047309325,3500,3490,3500,3490,2669
20241016,093400,1037983105,3490,3490,3490,3485,217
20241016,093300,1037226080,3485,3485,3485,3475,3095
20241016,093200,1026450935,3485,3470,3485,3470,129
20241016,093100,1026003140,3470,3470,3470,3470,157
20241016,093000,1025458350,3470,3485,3485,3470,2953
20241016,092900,1015200035,3490,3470,3490,3470,5307
20241016,092800,996723765,3470,3475,3475,3470,2541
20241016,092700,987899945,3475,3465,3475,3465,4694
20241016,092600,971614010,3465,3470,3470,3465,1909
20241016,092500,964990045,3470,3480,3485,3470,11863
20241016,092400,923763840,3480,3490,3490,3480,2209
20241016,092300,916066275,3490,3490,3495,3485,1907
20241016,092200,909410540,3490,3500,3500,3490,1152
20241016,092100,905382795,3500,3510,3515,3500,8754
20241016,092000,874660105,3505,3490,3505,3490,951
20241016,091900,871334400,3490,3500,3510,3480,6871
20241016,091800,847344285,3500,3505,3510,3500,3909
20241016,091700,833655935,3505,3505,3505,3500,2802
20241016,091600,823843985,3505,3510,3525,3490,5558
20241016,091500,804428680,3505,3475,3505,3470,3511
20241016,091400,792146210,3470,3475,3500,3465,12206
20241016,091300,749756935,3470,3485,3485,3465,4069
20241016,091200,735635905,3485,3500,3500,3465,12488
20241016,091100,692217730,3495,3495,3520,3490,6083
20241016,091000,670925710,3495,3490,3495,3480,3649
20241016,090900,658190250,3490,3520,3520,3450,45009
20241016,090800,501277150,3515,3520,3525,3510,9630
20241016,090700,467421815,3520,3545,3545,3515,20176
20241016,090600,396255350,3540,3545,3555,3540,7072
20241016,090500,371198075,3560,3560,3575,3540,8723
20241016,090400,340270350,3545,3590,3590,3545,17104
20241016,090300,279359335,3590,3590,3595,3565,7173
20241016,090200,253647965,3590,3540,3590,3540,16700
20241016,090100,194190285,3540,3585,3585,3525,24384
20241016,090000,107727930,3560,3595,3595,3560,28514