KissMeData/039560/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,192400,3981955305,3505,3505,3505,3505,14460
20241029,192300,3981955305,3505,3505,3505,3505,0
20241029,192200,3981955305,3505,3505,3505,3505,0
20241029,192100,3981955305,3505,3505,3505,3505,0
20241029,192000,3981955305,3505,3505,3505,3505,0
20241029,191900,3981955305,3505,3505,3505,3505,0
20241029,191800,3981955305,3505,3505,3505,3505,0
20241029,191700,3981955305,3505,3505,3505,3505,0
20241029,191600,3981955305,3505,3505,3505,3505,0
20241029,191500,3981955305,3505,3505,3505,3505,0
20241029,191400,3981955305,3505,3505,3505,3505,0
20241029,191300,3981955305,3505,3505,3505,3505,0
20241029,191200,3981955305,3505,3505,3505,3505,0
20241029,191100,3981955305,3505,3505,3505,3505,0
20241029,191000,3981955305,3505,3505,3505,3505,0
20241029,190900,3981955305,3505,3505,3505,3505,0
20241029,190800,3981955305,3505,3505,3505,3505,0
20241029,190700,3981955305,3505,3505,3505,3505,0
20241029,190600,3981955305,3505,3505,3505,3505,0
20241029,190500,3981955305,3505,3505,3505,3505,0
20241029,190400,3981955305,3505,3505,3505,3505,0
20241029,190300,3981955305,3505,3505,3505,3505,0
20241029,190200,3981955305,3505,3505,3505,3505,0
20241029,190100,3981955305,3505,3505,3505,3505,0
20241029,190000,3981955305,3505,3505,3505,3505,0
20241029,185900,3981955305,3505,3505,3505,3505,0
20241029,185800,3981955305,3505,3505,3505,3505,0
20241029,185700,3981955305,3505,3505,3505,3505,0
20241029,185600,3981955305,3505,3505,3505,3505,0
20241029,185500,3981955305,3505,3505,3505,3505,0
20241029,185400,3981955305,3505,3505,3505,3505,14460
20241029,185300,3981955305,3505,3505,3505,3505,0
20241029,185200,3981955305,3505,3505,3505,3505,0
20241029,185100,3981955305,3505,3505,3505,3505,0
20241029,185000,3981955305,3505,3505,3505,3505,0
20241029,184900,3981955305,3505,3505,3505,3505,0
20241029,184800,3981955305,3505,3505,3505,3505,0
20241029,184700,3981955305,3505,3505,3505,3505,0
20241029,184600,3981955305,3505,3505,3505,3505,0
20241029,184500,3981955305,3505,3505,3505,3505,0
20241029,184400,3981955305,3505,3505,3505,3505,0
20241029,184300,3981955305,3505,3505,3505,3505,0
20241029,184200,3981955305,3505,3505,3505,3505,0
20241029,184100,3981955305,3505,3505,3505,3505,0
20241029,184000,3981955305,3505,3505,3505,3505,0
20241029,183900,3981955305,3505,3505,3505,3505,0
20241029,183800,3981955305,3505,3505,3505,3505,0
20241029,183700,3981955305,3505,3505,3505,3505,0
20241029,183600,3981955305,3505,3505,3505,3505,0
20241029,183500,3981955305,3505,3505,3505,3505,0
20241029,183400,3981955305,3505,3505,3505,3505,0
20241029,183300,3981955305,3505,3505,3505,3505,0
20241029,183200,3981955305,3505,3505,3505,3505,0
20241029,183100,3981955305,3505,3505,3505,3505,0
20241029,183000,3981955305,3505,3505,3505,3505,0
20241029,182900,3981955305,3505,3505,3505,3505,0
20241029,182800,3981955305,3505,3505,3505,3505,0
20241029,182700,3981955305,3505,3505,3505,3505,0
20241029,182600,3981955305,3505,3505,3505,3505,0
20241029,182500,3981955305,3505,3505,3505,3505,0
20241029,182400,3981955305,3505,3505,3505,3505,14460
20241029,182300,3981955305,3505,3505,3505,3505,0
20241029,182200,3981955305,3505,3505,3505,3505,0
20241029,182100,3981955305,3505,3505,3505,3505,0
20241029,182000,3981955305,3505,3505,3505,3505,0
20241029,181900,3981955305,3505,3505,3505,3505,0
20241029,181800,3981955305,3505,3505,3505,3505,0
20241029,181700,3981955305,3505,3505,3505,3505,0
20241029,181600,3981955305,3505,3505,3505,3505,0
20241029,181500,3981955305,3505,3505,3505,3505,0
20241029,181400,3981955305,3505,3505,3505,3505,0
20241029,181300,3981955305,3505,3505,3505,3505,0
20241029,181200,3981955305,3505,3505,3505,3505,0
20241029,181100,3981955305,3505,3505,3505,3505,0
20241029,181000,3981955305,3505,3505,3505,3505,0
20241029,180900,3981955305,3505,3505,3505,3505,0
20241029,180800,3981955305,3505,3505,3505,3505,0
20241029,180700,3981955305,3505,3505,3505,3505,0
20241029,180600,3981955305,3505,3505,3505,3505,0
20241029,180500,3981955305,3505,3505,3505,3505,0
20241029,180400,3981955305,3505,3505,3505,3505,0
20241029,180300,3981955305,3505,3505,3505,3505,0
20241029,180200,3981955305,3505,3505,3505,3505,0
20241029,180100,3981955305,3505,3505,3505,3505,0
20241029,180000,3981955305,3505,3505,3505,3505,0
20241029,175900,3981955305,3505,3505,3505,3505,0
20241029,175800,3981955305,3505,3505,3505,3505,0
20241029,175700,3981955305,3505,3505,3505,3505,0
20241029,175600,3981955305,3505,3505,3505,3505,0
20241029,175500,3981955305,3505,3505,3505,3505,0
20241029,175400,3981955305,3505,3505,3505,3505,14460
20241029,175300,3981955305,3505,3505,3505,3505,0
20241029,175200,3981955305,3505,3505,3505,3505,0
20241029,175100,3981955305,3505,3505,3505,3505,0
20241029,175000,3981955305,3505,3505,3505,3505,0
20241029,174900,3981955305,3505,3505,3505,3505,0
20241029,174800,3981955305,3505,3505,3505,3505,0
20241029,174700,3981955305,3505,3505,3505,3505,0
20241029,174600,3981955305,3505,3505,3505,3505,0
20241029,174500,3981955305,3505,3505,3505,3505,0
20241029,174400,3981955305,3505,3505,3505,3505,0
20241029,174300,3981955305,3505,3505,3505,3505,0
20241029,174200,3981955305,3505,3505,3505,3505,0
20241029,174100,3981955305,3505,3505,3505,3505,0
20241029,174000,3981955305,3505,3505,3505,3505,0
20241029,173900,3981955305,3505,3505,3505,3505,0
20241029,173800,3981955305,3505,3505,3505,3505,0
20241029,173700,3981955305,3505,3505,3505,3505,0
20241029,173600,3981955305,3505,3505,3505,3505,0
20241029,173500,3981955305,3505,3505,3505,3505,0
20241029,173400,3981955305,3505,3505,3505,3505,0
20241029,173300,3981955305,3505,3505,3505,3505,0
20241029,173200,3981955305,3505,3505,3505,3505,0
20241029,173100,3981955305,3505,3505,3505,3505,0
20241029,173000,3981955305,3505,3505,3505,3505,0
20241029,172900,3981955305,3505,3505,3505,3505,0
20241029,172800,3981955305,3505,3505,3505,3505,0
20241029,172700,3981955305,3505,3505,3505,3505,0
20241029,172600,3981955305,3505,3505,3505,3505,0
20241029,172500,3981955305,3505,3505,3505,3505,0
20241029,172400,3981955305,3505,3505,3505,3505,14460
20241029,172300,3981955305,3505,3505,3505,3505,0
20241029,172200,3981955305,3505,3505,3505,3505,0
20241029,172100,3981955305,3505,3505,3505,3505,0
20241029,172000,3981955305,3505,3505,3505,3505,0
20241029,171900,3981955305,3505,3505,3505,3505,0
20241029,171800,3981955305,3505,3505,3505,3505,0
20241029,171700,3981955305,3505,3505,3505,3505,0
20241029,171600,3981955305,3505,3505,3505,3505,0
20241029,171500,3981955305,3505,3505,3505,3505,0
20241029,171400,3981955305,3505,3505,3505,3505,0
20241029,171300,3981955305,3505,3505,3505,3505,0
20241029,171200,3981955305,3505,3505,3505,3505,0
20241029,171100,3981955305,3505,3505,3505,3505,0
20241029,171000,3981955305,3505,3505,3505,3505,0
20241029,170900,3981955305,3505,3505,3505,3505,0
20241029,170800,3981955305,3505,3505,3505,3505,0
20241029,170700,3981955305,3505,3505,3505,3505,0
20241029,170600,3981955305,3505,3505,3505,3505,0
20241029,170500,3981955305,3505,3505,3505,3505,0
20241029,170400,3981955305,3505,3505,3505,3505,0
20241029,170300,3981955305,3505,3505,3505,3505,0
20241029,170200,3981955305,3505,3505,3505,3505,0
20241029,170100,3981955305,3505,3505,3505,3505,0
20241029,170000,3981955305,3505,3505,3505,3505,0
20241029,165900,3981955305,3505,3505,3505,3505,0
20241029,165800,3981955305,3505,3505,3505,3505,0
20241029,165700,3981955305,3505,3505,3505,3505,0
20241029,165600,3981955305,3505,3505,3505,3505,0
20241029,165500,3981955305,3505,3505,3505,3505,0
20241029,165400,3981955305,3505,3505,3505,3505,14460
20241029,165300,3981955305,3505,3505,3505,3505,0
20241029,165200,3981955305,3505,3505,3505,3505,0
20241029,165100,3981955305,3505,3505,3505,3505,0
20241029,165000,3981955305,3505,3505,3505,3505,0
20241029,164900,3981955305,3505,3505,3505,3505,0
20241029,164800,3981955305,3505,3505,3505,3505,0
20241029,164700,3981955305,3505,3505,3505,3505,0
20241029,164600,3981955305,3505,3505,3505,3505,0
20241029,164500,3981955305,3505,3505,3505,3505,0
20241029,164400,3981955305,3505,3505,3505,3505,0
20241029,164300,3981955305,3505,3505,3505,3505,0
20241029,164200,3981955305,3505,3505,3505,3505,0
20241029,164100,3981955305,3505,3505,3505,3505,0
20241029,164000,3981955305,3505,3505,3505,3505,0
20241029,163900,3981955305,3505,3505,3505,3505,0
20241029,163800,3981955305,3505,3505,3505,3505,0
20241029,163700,3981955305,3505,3505,3505,3505,0
20241029,163600,3981955305,3505,3505,3505,3505,0
20241029,163500,3981955305,3505,3505,3505,3505,0
20241029,163400,3981955305,3505,3505,3505,3505,0
20241029,163300,3981955305,3505,3505,3505,3505,0
20241029,163200,3981955305,3505,3505,3505,3505,0
20241029,163100,3981955305,3505,3505,3505,3505,0
20241029,163000,3981955305,3505,3505,3505,3505,0
20241029,162900,3981955305,3505,3505,3505,3505,0
20241029,162800,3981955305,3505,3505,3505,3505,0
20241029,162700,3981955305,3505,3505,3505,3505,0
20241029,162600,3981955305,3505,3505,3505,3505,0
20241029,162500,3981955305,3505,3505,3505,3505,0
20241029,162400,3981955305,3505,3505,3505,3505,14460
20241029,162300,3981955305,3505,3505,3505,3505,0
20241029,162200,3981955305,3505,3505,3505,3505,0
20241029,162100,3981955305,3505,3505,3505,3505,0
20241029,162000,3981955305,3505,3505,3505,3505,0
20241029,161900,3981955305,3505,3505,3505,3505,0
20241029,161800,3981955305,3505,3505,3505,3505,0
20241029,161700,3981955305,3505,3505,3505,3505,0
20241029,161600,3981955305,3505,3505,3505,3505,0
20241029,161500,3981955305,3505,3505,3505,3505,0
20241029,161400,3981955305,3505,3505,3505,3505,0
20241029,161300,3981955305,3505,3505,3505,3505,0
20241029,161200,3981955305,3505,3505,3505,3505,0
20241029,161100,3981955305,3505,3505,3505,3505,0
20241029,161000,3981955305,3505,3505,3505,3505,0
20241029,160900,3981955305,3505,3505,3505,3505,0
20241029,160800,3981955305,3505,3505,3505,3505,0
20241029,160700,3981955305,3505,3505,3505,3505,0
20241029,160600,3981955305,3505,3505,3505,3505,0
20241029,160500,3981955305,3505,3505,3505,3505,0
20241029,160400,3981955305,3505,3505,3505,3505,0
20241029,160300,3981955305,3505,3505,3505,3505,0
20241029,160200,3981955305,3505,3505,3505,3505,0
20241029,160100,3981955305,3505,3505,3505,3505,0
20241029,160000,3981955305,3505,3505,3505,3505,0
20241029,155900,3981955305,3505,3505,3505,3505,0
20241029,155800,3981955305,3505,3505,3505,3505,0
20241029,155700,3981955305,3505,3505,3505,3505,0
20241029,155600,3981955305,3505,3505,3505,3505,0
20241029,155500,3981955305,3505,3505,3505,3505,0
20241029,155400,3981955305,3505,3505,3505,3505,14460
20241029,155300,3981955305,3505,3505,3505,3505,0
20241029,155200,3981955305,3505,3505,3505,3505,0
20241029,155100,3981955305,3505,3505,3505,3505,0
20241029,155000,3981955305,3505,3505,3505,3505,0
20241029,154900,3981955305,3505,3505,3505,3505,0
20241029,154800,3981955305,3505,3505,3505,3505,0
20241029,154700,3981955305,3505,3505,3505,3505,0
20241029,154600,3981955305,3505,3505,3505,3505,0
20241029,154500,3981955305,3505,3505,3505,3505,0
20241029,154400,3981955305,3505,3505,3505,3505,0
20241029,154300,3981955305,3505,3505,3505,3505,0
20241029,154200,3981955305,3505,3505,3505,3505,0
20241029,154100,3981955305,3505,3505,3505,3505,0
20241029,154000,3981955305,3505,3505,3505,3505,0
20241029,153900,3981955305,3505,3505,3505,3505,0
20241029,153800,3981955305,3505,3505,3505,3505,0
20241029,153700,3981955305,3505,3505,3505,3505,0
20241029,153600,3981955305,3505,3505,3505,3505,0
20241029,153500,3981955305,3505,3505,3505,3505,0
20241029,153400,3981955305,3505,3505,3505,3505,0
20241029,153300,3981955305,3505,3505,3505,3505,0
20241029,153200,3981955305,3505,3505,3505,3505,0
20241029,153100,3981955305,3505,3505,3505,3505,0
20241029,153000,3981955305,3505,3505,3505,3505,14460
20241029,152900,3931273005,3490,3490,3490,3490,0
20241029,152800,3931273005,3490,3490,3490,3490,0
20241029,152700,3931273005,3490,3490,3490,3490,0
20241029,152600,3931273005,3490,3490,3490,3490,0
20241029,152500,3931273005,3490,3490,3490,3490,0
20241029,152400,3931273005,3490,3490,3490,3490,0
20241029,152300,3931273005,3490,3490,3490,3490,0
20241029,152200,3931273005,3490,3490,3490,3490,0
20241029,152100,3931273005,3490,3490,3490,3490,0
20241029,152000,3931273005,3490,3490,3490,3490,0
20241029,151900,3931273005,3490,3490,3490,3485,914
20241029,151800,3928087700,3475,3485,3495,3475,9348
20241029,151700,3895562445,3495,3485,3495,3485,859
20241029,151600,3892564080,3485,3490,3500,3485,3589
20241029,151500,3880028605,3495,3490,3495,3485,1086
20241029,151400,3876235990,3480,3480,3480,3480,829
20241029,151300,3873351070,3490,3480,3490,3475,1329
20241029,151200,3868729225,3480,3490,3500,3480,9978
20241029,151100,3833962580,3495,3495,3495,3490,2685
20241029,151000,3824589165,3495,3490,3495,3490,59
20241029,150900,3824383075,3490,3495,3495,3490,136
20241029,150800,3823907825,3495,3495,3495,3495,1323
20241029,150700,3819283940,3495,3495,3495,3490,725
20241029,150600,3816750690,3500,3500,3500,3500,190
20241029,150500,3816085690,3500,3495,3500,3495,3521
20241029,150400,3803775775,3495,3500,3500,3495,144
20241029,150300,3803271820,3500,3500,3505,3495,390
20241029,150200,3801906825,3500,3500,3500,3500,226
20241029,150100,3801115825,3505,3500,3505,3500,1531
20241029,150000,3795752130,3500,3500,3500,3500,1
20241029,145900,3795748630,3500,3500,3500,3500,15
20241029,145800,3795696130,3500,3500,3500,3500,500
20241029,145700,3793946130,3495,3500,3500,3495,486
20241029,145600,3792247020,3500,3495,3500,3495,17
20241029,145500,3792187555,3495,3500,3500,3490,1260
20241029,145400,3787779355,3500,3495,3500,3490,609
20241029,145300,3785652685,3495,3495,3495,3490,2629
20241029,145200,3776467915,3495,3500,3500,3495,152
20241029,145100,3775936070,3500,3500,3500,3500,640
20241029,145000,3773696070,3500,3500,3500,3500,1372
20241029,144900,3768894070,3500,3505,3505,3500,3431
20241029,144800,3756880175,3505,3505,3505,3505,65
20241029,144700,3756652350,3505,3515,3515,3505,1990
20241029,144600,3749674350,3520,3520,3520,3520,0
20241029,144500,3749674350,3520,3510,3520,3505,3614
20241029,144400,3737000555,3520,3510,3520,3510,300
20241029,144300,3735946845,3510,3515,3515,3510,1242
20241029,144200,3731582135,3515,3515,3515,3515,115
20241029,144100,3731177910,3520,3515,3525,3515,2297
20241029,144000,3723087890,3510,3510,3515,3510,700
20241029,143900,3720630875,3510,3510,3510,3510,1611
20241029,143800,3714976265,3515,3515,3515,3515,104
20241029,143700,3714610705,3505,3515,3525,3505,887
20241029,143600,3711489870,3515,3515,3520,3515,521
20241029,143500,3709657755,3515,3510,3520,3510,660
20241029,143400,3707335120,3490,3510,3510,3490,106
20241029,143300,3706965135,3510,3485,3510,3485,5983
20241029,143200,3686043980,3480,3480,3490,3480,286
20241029,143100,3685048360,3490,3490,3490,3490,2
20241029,143000,3685041380,3495,3475,3495,3475,2110
20241029,142900,3677698030,3480,3475,3480,3470,1322
20241029,142800,3673110505,3475,3480,3480,3470,3102
20241029,142700,3662323040,3480,3480,3485,3475,1498
20241029,142600,3657113495,3475,3475,3475,3475,127
20241029,142500,3656672170,3475,3480,3485,3475,1520
20241029,142400,3651381155,3485,3480,3485,3470,2300
20241029,142300,3643392110,3490,3480,3490,3475,2924
20241029,142200,3633218010,3480,3480,3480,3480,1365
20241029,142100,3628467810,3480,3480,3480,3480,400
20241029,142000,3627075810,3495,3490,3495,3480,2711
20241029,141900,3617628940,3490,3490,3495,3490,585
20241029,141800,3615587040,3490,3500,3500,3490,740
20241029,141700,3613003015,3500,3500,3500,3500,1030
20241029,141600,3609398015,3500,3495,3515,3495,4509
20241029,141500,3593569380,3495,3485,3495,3485,1417
20241029,141400,3588631125,3485,3490,3495,3485,2569
20241029,141300,3579672605,3490,3495,3500,3490,1687
20241029,141200,3573783955,3495,3500,3510,3495,4678
20241029,141100,3557422885,3510,3515,3515,3500,3839
20241029,141000,3543979985,3515,3515,3520,3515,109
20241029,140900,3543596670,3510,3510,3520,3505,1568
20241029,140800,3538098375,3525,3510,3525,3505,1052
20241029,140700,3534409850,3510,3515,3525,3510,6872
20241029,140600,3510283030,3530,3535,3535,3520,1394
20241029,140500,3505374810,3535,3515,3535,3515,9493
20241029,140400,3472001085,3515,3520,3520,3515,4922
20241029,140300,3454691345,3520,3525,3530,3520,2128
20241029,140200,3447193060,3520,3530,3530,3520,1272
20241029,140100,3442711725,3535,3525,3535,3525,1550
20241029,140000,3437245005,3525,3540,3545,3525,4297
20241029,135900,3422062005,3540,3545,3550,3540,1553
20241029,135800,3416556855,3545,3550,3555,3535,2654
20241029,135700,3407137335,3555,3550,3555,3535,4111
20241029,135600,3392531025,3550,3530,3550,3530,1671
20241029,135500,3386614815,3530,3535,3535,3530,190
20241029,135400,3385944090,3535,3525,3550,3525,9190
20241029,135300,3353538245,3520,3545,3545,3520,2860
20241029,135200,3343427185,3540,3545,3545,3535,487
20241029,135100,3341703205,3545,3540,3545,3535,2168
20241029,135000,3334033965,3545,3535,3545,3530,1969
20241029,134900,3327069460,3530,3545,3545,3530,136
20241029,134800,3326588740,3545,3535,3545,3530,6250
20241029,134700,3304515080,3535,3540,3540,3535,897
20241029,134600,3301340510,3535,3540,3540,3535,493
20241029,134500,3299595625,3545,3530,3545,3530,2421
20241029,134400,3291024955,3530,3530,3530,3525,709
20241029,134300,3288523185,3530,3515,3535,3515,2842
20241029,134200,3278517985,3515,3535,3535,3515,2877
20241029,134100,3268384235,3535,3535,3535,3530,164
20241029,134000,3267804765,3525,3530,3530,3525,1483
20241029,133900,3262576970,3530,3535,3535,3525,995
20241029,133800,3259068650,3535,3540,3540,3525,3503
20241029,133700,3246693960,3535,3540,3540,3535,2993
20241029,133600,3236113620,3540,3540,3540,3535,2461
20241029,133500,3227402925,3540,3535,3540,3535,590
20241029,133400,3225314670,3535,3545,3545,3535,2486
20241029,133300,3216519745,3540,3550,3555,3540,6370
20241029,133200,3193913750,3550,3540,3560,3540,20069
20241029,133100,3122658910,3530,3535,3545,3530,9859
20241029,133000,3087770455,3535,3535,3540,3530,2938
20241029,132900,3077391750,3535,3530,3540,3525,8073
20241029,132800,3048869495,3535,3520,3535,3520,8314
20241029,132700,3019518340,3520,3525,3525,3520,786
20241029,132600,3016751325,3525,3520,3525,3515,5319
20241029,132500,2998025140,3520,3525,3525,3520,736
20241029,132400,2995431290,3520,3510,3525,3510,2173
20241029,132300,2987773190,3515,3505,3525,3505,2386
20241029,132200,2979386655,3505,3510,3510,3505,2009
20241029,132100,2972335570,3510,3515,3515,3505,483
20241029,132000,2970640575,3505,3510,3515,3495,1277
20241029,131900,2966162105,3510,3505,3515,3475,20577
20241029,131800,2894256190,3505,3510,3520,3505,9772
20241029,131700,2859985250,3515,3510,3515,3505,2416
20241029,131600,2851504800,3510,3510,3510,3510,3800
20241029,131500,2838166800,3510,3515,3515,3505,3789
20241029,131400,2824865185,3515,3510,3515,3505,7787
20241029,131300,2797557975,3510,3515,3520,3510,6882
20241029,131200,2773375255,3515,3510,3530,3500,36713
20241029,131100,2644379960,3510,3555,3580,3505,96648
20241029,131000,2302352835,3560,3585,3620,3540,85128
20241029,130900,1997534875,3585,3510,3585,3510,75106
20241029,130800,1731304770,3510,3515,3520,3510,4678
20241029,130700,1714860055,3510,3515,3515,3510,665
20241029,130600,1712522830,3515,3510,3515,3510,4032
20241029,130500,1698352850,3510,3500,3510,3500,2722
20241029,130400,1688816755,3500,3500,3500,3500,1998
20241029,130300,1681823755,3500,3505,3505,3500,1012
20241029,130200,1678277565,3505,3505,3510,3505,507
20241029,130100,1676499545,3510,3515,3515,3505,151
20241029,130000,1675969990,3510,3515,3520,3510,12132
20241029,125900,1633370535,3515,3520,3520,3515,7134
20241029,125800,1608273915,3515,3510,3520,3510,14503
20241029,125700,1557333220,3510,3510,3510,3510,3168
20241029,125600,1546213540,3510,3505,3510,3500,1871
20241029,125500,1539658565,3505,3510,3510,3500,3905
20241029,125400,1525986280,3510,3505,3510,3500,831
20241029,125300,1523071275,3505,3500,3510,3500,2916
20241029,125200,1512853730,3505,3500,3505,3500,4330
20241029,125100,1497682720,3500,3500,3500,3500,788
20241029,125000,1494924720,3495,3495,3495,3495,1107
20241029,124900,1491055755,3500,3490,3500,3490,1373
20241029,124800,1486256365,3490,3480,3490,3480,1505
20241029,124700,1481010970,3475,3475,3480,3470,821
20241029,124600,1478158975,3485,3485,3485,3485,29
20241029,124500,1478057910,3490,3490,3490,3490,0
20241029,124400,1478057910,3490,3490,3490,3490,0
20241029,124300,1478057910,3490,3490,3490,3490,0
20241029,124200,1478057910,3490,3470,3490,3470,742
20241029,124100,1475482930,3470,3470,3470,3470,747
20241029,124000,1472890840,3470,3475,3475,3470,509
20241029,123900,1471124110,3475,3475,3475,3475,570
20241029,123800,1469143360,3470,3470,3470,3470,0
20241029,123700,1469143360,3470,3480,3480,3470,1303
20241029,123600,1464618890,3485,3480,3485,3480,95
20241029,123500,1464288280,3485,3480,3485,3475,1544
20241029,123400,1458921345,3485,3490,3490,3485,95
20241029,123300,1458590020,3485,3485,3485,3485,149
20241029,123200,1458070755,3490,3485,3490,3485,213
20241029,123100,1457327635,3485,3485,3490,3485,182
20241029,123000,1456693360,3480,3480,3480,3480,111
20241029,122900,1456307080,3485,3485,3485,3485,848
20241029,122800,1453351800,3485,3485,3485,3485,1192
20241029,122700,1449197680,3485,3485,3485,3485,105
20241029,122600,1448831755,3485,3485,3485,3485,246
20241029,122500,1447974445,3485,3485,3485,3485,95
20241029,122400,1447643370,3485,3480,3485,3480,74
20241029,122300,1447385675,3480,3475,3480,3475,1578
20241029,122200,1441902020,3480,3480,3480,3480,209
20241029,122100,1441174700,3480,3480,3480,3475,1530
20241029,122000,1435853215,3480,3480,3480,3480,1160
20241029,121900,1431816415,3480,3485,3485,3480,881
20241029,121800,1428750325,3485,3485,3485,3485,155
20241029,121700,1428210150,3485,3485,3495,3485,2506
20241029,121600,1419476730,3495,3495,3495,3490,2592
20241029,121500,1410421785,3495,3495,3495,3495,77
20241029,121400,1410152670,3500,3505,3505,3495,2873
20241029,121300,1400100035,3505,3505,3505,3505,30
20241029,121200,1399994885,3505,3500,3505,3500,70
20241029,121100,1399749735,3505,3500,3505,3500,831
20241029,121000,1396840220,3500,3505,3510,3500,1060
20241029,120900,1393122230,3510,3505,3510,3505,529
20241029,120800,1391267560,3510,3505,3510,3505,737
20241029,120700,1388683190,3505,3500,3510,3495,1983
20241029,120600,1381741815,3500,3500,3505,3500,1835
20241029,120500,1375314295,3505,3510,3510,3505,4640
20241029,120400,1359050090,3505,3510,3510,3505,1893
20241029,120300,1352405805,3510,3510,3510,3505,382
20241029,120200,1351065550,3510,3505,3510,3505,222
20241029,120100,1350286395,3505,3500,3510,3500,10389
20241029,120000,1313882790,3495,3495,3495,3495,1341
20241029,115900,1309195995,3490,3490,3490,3490,300
20241029,115800,1308148995,3490,3490,3490,3490,240
20241029,115700,1307311395,3490,3490,3490,3490,424
20241029,115600,1305831635,3490,3495,3495,3490,914
20241029,115500,1302641230,3495,3490,3495,3490,648
20241029,115400,1300377555,3495,3495,3495,3490,2302
20241029,115300,1292342920,3495,3495,3495,3490,693
20241029,115200,1289921510,3495,3490,3495,3490,1135
20241029,115100,1285959685,3495,3495,3495,3490,1136
20241029,115000,1281991865,3495,3495,3495,3490,3584
20241029,114900,1269466800,3495,3495,3495,3495,117
20241029,114800,1269057885,3490,3500,3505,3490,3754
20241029,114700,1255928575,3500,3500,3505,3495,4248
20241029,114600,1241063635,3500,3495,3500,3495,490
20241029,114500,1239349300,3500,3495,3500,3490,1218
20241029,114400,1235087160,3495,3490,3500,3480,6876
20241029,114300,1211069865,3495,3475,3495,3475,10205
20241029,114200,1175539015,3470,3470,3470,3470,10
20241029,114100,1175504315,3475,3475,3475,3475,31
20241029,114000,1175396590,3480,3475,3480,3470,893
20241029,113900,1172295900,3475,3475,3475,3475,0
20241029,113800,1172295900,3475,3475,3475,3475,183
20241029,113700,1171659975,3475,3475,3475,3475,100
20241029,113600,1171312475,3480,3480,3480,3480,500
20241029,113500,1169572475,3470,3470,3470,3470,480
20241029,113400,1167906875,3470,3475,3475,3470,1028
20241029,113300,1164337060,3485,3480,3485,3475,3416
20241029,113200,1152454030,3485,3490,3490,3485,1799
20241029,113100,1146178940,3490,3485,3490,3485,4796
20241029,113000,1129451185,3485,3475,3485,3475,2943
20241029,112900,1119199030,3480,3485,3485,3480,835
20241029,112800,1116293020,3480,3480,3485,3475,713
20241029,112700,1113809465,3475,3475,3485,3475,1810
20241029,112600,1107510760,3480,3480,3480,3480,34
20241029,112500,1107392440,3480,3475,3480,3475,886
20241029,112400,1104311405,3475,3475,3480,3475,190
20241029,112300,1103650905,3470,3465,3480,3465,12
20241029,112200,1103609260,3475,3475,3475,3475,1
20241029,112100,1103605785,3480,3470,3480,3470,2465
20241029,112000,1095040160,3465,3465,3465,3465,9
20241029,111900,1095008975,3465,3465,3465,3465,369
20241029,111800,1093730390,3470,3465,3470,3460,701
20241029,111700,1091303265,3465,3465,3470,3460,1806
20241029,111600,1085041800,3465,3465,3465,3460,30
20241029,111500,1084937865,3465,3465,3465,3465,107
20241029,111400,1084567110,3465,3465,3465,3465,74
20241029,111300,1084310700,3465,3475,3475,3465,529
20241029,111200,1082474700,3470,3470,3470,3470,1413
20241029,111100,1077571590,3470,3470,3470,3470,1
20241029,111000,1077568120,3470,3475,3475,3470,155
20241029,110900,1077029730,3475,3475,3475,3475,11
20241029,110800,1076991505,3470,3475,3480,3470,1923
20241029,110700,1070312515,3475,3480,3480,3470,3065
20241029,110600,1059661640,3475,3475,3480,3475,685
20241029,110500,1057280755,3475,3465,3480,3465,8347
20241029,110400,1028300465,3465,3455,3465,3450,3491
20241029,110300,1016217255,3450,3455,3455,3450,70
20241029,110200,1015975750,3450,3455,3455,3450,134
20241029,110100,1015513245,3455,3460,3460,3455,326
20241029,110000,1014386140,3460,3460,3465,3460,843
20241029,105900,1011469345,3465,3455,3465,3450,3711
20241029,105800,998636525,3455,3445,3455,3445,4487
20241029,105700,983176810,3445,3445,3445,3445,725
20241029,105600,980679185,3445,3445,3445,3445,150
20241029,105500,980162435,3445,3445,3445,3445,2
20241029,105400,980155545,3455,3445,3455,3445,523
20241029,105300,978353800,3445,3455,3455,3445,549
20241029,105200,976461160,3460,3460,3460,3460,641
20241029,105100,974243300,3460,3460,3465,3460,2486
20241029,105000,965641605,3460,3460,3460,3450,202
20241029,104900,964943695,3460,3450,3460,3450,267
20241029,104800,964019885,3445,3460,3460,3445,510
20241029,104700,962260350,3460,3450,3460,3445,1064
20241029,104600,958587410,3450,3440,3450,3440,944
20241029,104500,955335680,3445,3435,3445,3435,3
20241029,104400,955325365,3440,3445,3445,3435,60
20241029,104300,955119195,3435,3445,3445,3435,1125
20241029,104200,951244485,3450,3455,3455,3450,1296
20241029,104100,946770415,3455,3455,3455,3450,458
20241029,104000,945188110,3455,3455,3455,3455,239
20241029,103900,944362365,3450,3450,3455,3450,2098
20241029,103800,937124260,3455,3455,3455,3455,12
20241029,103700,937082800,3455,3455,3460,3455,1900
20241029,103600,930518185,3460,3455,3465,3455,1128
20241029,103500,926610705,3455,3465,3465,3450,3969
20241029,103400,912906335,3465,3470,3475,3465,4520
20241029,103300,897238760,3475,3460,3475,3460,22552
20241029,103200,819008570,3465,3470,3470,3445,4487
20241029,103100,803485875,3470,3465,3475,3465,5513
20241029,103000,784355325,3465,3430,3465,3430,17916
20241029,102900,722547750,3425,3420,3430,3420,10184
20241029,102800,687661650,3420,3420,3420,3420,0
20241029,102700,687661650,3420,3410,3420,3410,569
20241029,102600,685720820,3410,3415,3415,3410,13
20241029,102500,685676480,3405,3405,3405,3405,404
20241029,102400,684300860,3405,3420,3420,3405,69
20241029,102300,684065105,3420,3420,3420,3420,0
20241029,102200,684065105,3420,3415,3420,3415,1801
20241029,102100,677914685,3420,3405,3420,3400,305
20241029,102000,676876870,3415,3415,3415,3415,625
20241029,101900,674742495,3415,3405,3415,3405,1702
20241029,101800,668947175,3405,3405,3405,3405,1
20241029,101700,668943770,3405,3405,3405,3405,146
20241029,101600,668446640,3400,3405,3405,3400,1122
20241029,101500,664631440,3405,3405,3405,3405,1
20241029,101400,664628035,3400,3400,3400,3400,44
20241029,101300,664478435,3400,3400,3400,3400,1
20241029,101200,664475035,3395,3400,3400,3395,84
20241029,101100,664189565,3405,3405,3405,3405,2
20241029,101000,664182755,3400,3405,3405,3400,233
20241029,100900,663390545,3405,3400,3405,3400,6
20241029,100800,663370140,3400,3400,3400,3400,24
20241029,100700,663288540,3405,3410,3410,3405,340
20241029,100600,662130640,3410,3410,3410,3410,0
20241029,100500,662130640,3410,3415,3415,3410,303
20241029,100400,661097405,3395,3415,3415,3395,303
20241029,100300,660062700,3415,3415,3415,3415,1012
20241029,100200,656606720,3415,3395,3420,3390,2994
20241029,100100,646406840,3390,3390,3390,3390,0
20241029,100000,646406840,3390,3390,3390,3390,295
20241029,095900,645406790,3395,3390,3395,3390,25
20241029,095800,645322035,3390,3395,3395,3390,233
20241029,095700,644531065,3395,3395,3395,3395,2
20241029,095600,644524275,3385,3395,3395,3385,326
20241029,095500,643420510,3390,3395,3395,3390,301
20241029,095400,642400115,3385,3385,3385,3385,0
20241029,095300,642400115,3385,3390,3390,3385,1250
20241029,095200,638168365,3385,3390,3390,3385,1060
20241029,095100,634579965,3390,3395,3395,3390,1870
20241029,095000,628240655,3390,3400,3405,3390,314
20241029,094900,627175015,3395,3410,3410,3395,1101
20241029,094800,623435620,3410,3400,3410,3400,640
20241029,094700,621259570,3400,3410,3410,3400,2
20241029,094600,621252760,3400,3410,3410,3400,101
20241029,094500,620909350,3390,3395,3410,3390,3316
20241029,094400,609668080,3390,3390,3390,3385,1429
20241029,094300,604825855,3410,3410,3410,3410,0
20241029,094200,604825855,3410,3410,3410,3390,1262
20241029,094100,600547635,3410,3400,3410,3390,4425
20241029,094000,585527570,3395,3390,3400,3390,1827
20241029,093900,579324940,3390,3410,3410,3390,7646
20241029,093800,553332925,3410,3410,3410,3410,6
20241029,093700,553312465,3410,3400,3410,3400,595
20241029,093600,551289455,3400,3410,3410,3400,108
20241029,093500,550922175,3395,3395,3395,3395,119
20241029,093400,550518170,3415,3415,3415,3415,3153
20241029,093300,539750675,3415,3390,3415,3390,3816
20241029,093200,526803325,3390,3410,3410,3390,11734
20241029,093100,486918865,3415,3420,3420,3415,5486
20241029,093000,468181625,3420,3415,3420,3415,1012
20241029,092900,464721620,3420,3425,3425,3420,425
20241029,092800,463266110,3440,3425,3440,3420,2453
20241029,092700,454875075,3425,3450,3450,3420,2562
20241029,092600,446102880,3425,3430,3435,3425,6362
20241029,092500,424302890,3435,3440,3440,3435,880
20241029,092400,421277575,3440,3440,3440,3440,3
20241029,092300,421267255,3435,3435,3450,3435,2709
20241029,092200,411944905,3435,3450,3450,3435,644
20241029,092100,409731265,3450,3450,3455,3450,15
20241029,092000,409679495,3455,3435,3455,3435,7316
20241029,091900,384442675,3435,3430,3435,3420,47
20241029,091800,384281455,3430,3430,3430,3430,267
20241029,091700,383365645,3430,3425,3430,3425,969
20241029,091600,380045530,3430,3435,3435,3425,1172
20241029,091500,376028555,3435,3430,3440,3430,1474
20241029,091400,370969685,3430,3435,3440,3430,1514
20241029,091300,365775470,3430,3435,3435,3430,747
20241029,091200,363212730,3430,3440,3440,3430,3340
20241029,091100,351751350,3445,3440,3445,3440,619
20241029,091000,349621740,3440,3440,3440,3430,2955
20241029,090900,339461555,3430,3435,3440,3430,1917
20241029,090800,332883500,3435,3435,3435,3430,8266
20241029,090700,304514075,3435,3435,3445,3435,3924
20241029,090600,291016530,3440,3430,3440,3430,5756
20241029,090500,271251995,3430,3440,3440,3430,5203
20241029,090400,253375520,3440,3440,3445,3440,1904
20241029,090300,246822455,3445,3440,3450,3440,727
20241029,090200,244321450,3445,3495,3495,3440,13818
20241029,090100,196477355,3495,3445,3495,3435,36806
20241029,090000,69185805,3445,3460,3465,3440,20009