KissMeData/253840/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,205700,32183019040,6420,6420,6420,6420,30564
20241018,205600,32183019040,6420,6420,6420,6420,0
20241018,205500,32183019040,6420,6420,6420,6420,0
20241018,205400,32183019040,6420,6420,6420,6420,0
20241018,205300,32183019040,6420,6420,6420,6420,0
20241018,205200,32183019040,6420,6420,6420,6420,0
20241018,205100,32183019040,6420,6420,6420,6420,0
20241018,205000,32183019040,6420,6420,6420,6420,0
20241018,204900,32183019040,6420,6420,6420,6420,0
20241018,204800,32183019040,6420,6420,6420,6420,0
20241018,204700,32183019040,6420,6420,6420,6420,0
20241018,204600,32183019040,6420,6420,6420,6420,0
20241018,204500,32183019040,6420,6420,6420,6420,0
20241018,204400,32183019040,6420,6420,6420,6420,0
20241018,204300,32183019040,6420,6420,6420,6420,0
20241018,204200,32183019040,6420,6420,6420,6420,0
20241018,204100,32183019040,6420,6420,6420,6420,0
20241018,204000,32183019040,6420,6420,6420,6420,0
20241018,203900,32183019040,6420,6420,6420,6420,0
20241018,203800,32183019040,6420,6420,6420,6420,0
20241018,203700,32183019040,6420,6420,6420,6420,0
20241018,203600,32183019040,6420,6420,6420,6420,0
20241018,203500,32183019040,6420,6420,6420,6420,0
20241018,203400,32183019040,6420,6420,6420,6420,0
20241018,203300,32183019040,6420,6420,6420,6420,0
20241018,203200,32183019040,6420,6420,6420,6420,0
20241018,203100,32183019040,6420,6420,6420,6420,0
20241018,203000,32183019040,6420,6420,6420,6420,0
20241018,202900,32183019040,6420,6420,6420,6420,0
20241018,202800,32183019040,6420,6420,6420,6420,0
20241018,202700,32183019040,6420,6420,6420,6420,30564
20241018,202600,32183019040,6420,6420,6420,6420,0
20241018,202500,32183019040,6420,6420,6420,6420,0
20241018,202400,32183019040,6420,6420,6420,6420,0
20241018,202300,32183019040,6420,6420,6420,6420,0
20241018,202200,32183019040,6420,6420,6420,6420,0
20241018,202100,32183019040,6420,6420,6420,6420,0
20241018,202000,32183019040,6420,6420,6420,6420,0
20241018,201900,32183019040,6420,6420,6420,6420,0
20241018,201800,32183019040,6420,6420,6420,6420,0
20241018,201700,32183019040,6420,6420,6420,6420,0
20241018,201600,32183019040,6420,6420,6420,6420,0
20241018,201500,32183019040,6420,6420,6420,6420,0
20241018,201400,32183019040,6420,6420,6420,6420,0
20241018,201300,32183019040,6420,6420,6420,6420,0
20241018,201200,32183019040,6420,6420,6420,6420,0
20241018,201100,32183019040,6420,6420,6420,6420,0
20241018,201000,32183019040,6420,6420,6420,6420,0
20241018,200900,32183019040,6420,6420,6420,6420,0
20241018,200800,32183019040,6420,6420,6420,6420,0
20241018,200700,32183019040,6420,6420,6420,6420,0
20241018,200600,32183019040,6420,6420,6420,6420,0
20241018,200500,32183019040,6420,6420,6420,6420,0
20241018,200400,32183019040,6420,6420,6420,6420,0
20241018,200300,32183019040,6420,6420,6420,6420,0
20241018,200200,32183019040,6420,6420,6420,6420,0
20241018,200100,32183019040,6420,6420,6420,6420,0
20241018,200000,32183019040,6420,6420,6420,6420,0
20241018,195900,32183019040,6420,6420,6420,6420,0
20241018,195800,32183019040,6420,6420,6420,6420,0
20241018,195700,32183019040,6420,6420,6420,6420,30564
20241018,195600,32183019040,6420,6420,6420,6420,0
20241018,195500,32183019040,6420,6420,6420,6420,0
20241018,195400,32183019040,6420,6420,6420,6420,0
20241018,195300,32183019040,6420,6420,6420,6420,0
20241018,195200,32183019040,6420,6420,6420,6420,0
20241018,195100,32183019040,6420,6420,6420,6420,0
20241018,195000,32183019040,6420,6420,6420,6420,0
20241018,194900,32183019040,6420,6420,6420,6420,0
20241018,194800,32183019040,6420,6420,6420,6420,0
20241018,194700,32183019040,6420,6420,6420,6420,0
20241018,194600,32183019040,6420,6420,6420,6420,0
20241018,194500,32183019040,6420,6420,6420,6420,0
20241018,194400,32183019040,6420,6420,6420,6420,0
20241018,194300,32183019040,6420,6420,6420,6420,0
20241018,194200,32183019040,6420,6420,6420,6420,0
20241018,194100,32183019040,6420,6420,6420,6420,0
20241018,194000,32183019040,6420,6420,6420,6420,0
20241018,193900,32183019040,6420,6420,6420,6420,0
20241018,193800,32183019040,6420,6420,6420,6420,0
20241018,193700,32183019040,6420,6420,6420,6420,0
20241018,193600,32183019040,6420,6420,6420,6420,0
20241018,193500,32183019040,6420,6420,6420,6420,0
20241018,193400,32183019040,6420,6420,6420,6420,0
20241018,193300,32183019040,6420,6420,6420,6420,0
20241018,193200,32183019040,6420,6420,6420,6420,0
20241018,193100,32183019040,6420,6420,6420,6420,0
20241018,193000,32183019040,6420,6420,6420,6420,0
20241018,192900,32183019040,6420,6420,6420,6420,0
20241018,192800,32183019040,6420,6420,6420,6420,0
20241018,192700,32183019040,6420,6420,6420,6420,30564
20241018,192600,32183019040,6420,6420,6420,6420,0
20241018,192500,32183019040,6420,6420,6420,6420,0
20241018,192400,32183019040,6420,6420,6420,6420,0
20241018,192300,32183019040,6420,6420,6420,6420,0
20241018,192200,32183019040,6420,6420,6420,6420,0
20241018,192100,32183019040,6420,6420,6420,6420,0
20241018,192000,32183019040,6420,6420,6420,6420,0
20241018,191900,32183019040,6420,6420,6420,6420,0
20241018,191800,32183019040,6420,6420,6420,6420,0
20241018,191700,32183019040,6420,6420,6420,6420,0
20241018,191600,32183019040,6420,6420,6420,6420,0
20241018,191500,32183019040,6420,6420,6420,6420,0
20241018,191400,32183019040,6420,6420,6420,6420,0
20241018,191300,32183019040,6420,6420,6420,6420,0
20241018,191200,32183019040,6420,6420,6420,6420,0
20241018,191100,32183019040,6420,6420,6420,6420,0
20241018,191000,32183019040,6420,6420,6420,6420,0
20241018,190900,32183019040,6420,6420,6420,6420,0
20241018,190800,32183019040,6420,6420,6420,6420,0
20241018,190700,32183019040,6420,6420,6420,6420,0
20241018,190600,32183019040,6420,6420,6420,6420,0
20241018,190500,32183019040,6420,6420,6420,6420,0
20241018,190400,32183019040,6420,6420,6420,6420,0
20241018,190300,32183019040,6420,6420,6420,6420,0
20241018,190200,32183019040,6420,6420,6420,6420,0
20241018,190100,32183019040,6420,6420,6420,6420,0
20241018,190000,32183019040,6420,6420,6420,6420,0
20241018,185900,32183019040,6420,6420,6420,6420,0
20241018,185800,32183019040,6420,6420,6420,6420,0
20241018,185700,32183019040,6420,6420,6420,6420,30564
20241018,185600,32183019040,6420,6420,6420,6420,0
20241018,185500,32183019040,6420,6420,6420,6420,0
20241018,185400,32183019040,6420,6420,6420,6420,0
20241018,185300,32183019040,6420,6420,6420,6420,0
20241018,185200,32183019040,6420,6420,6420,6420,0
20241018,185100,32183019040,6420,6420,6420,6420,0
20241018,185000,32183019040,6420,6420,6420,6420,0
20241018,184900,32183019040,6420,6420,6420,6420,0
20241018,184800,32183019040,6420,6420,6420,6420,0
20241018,184700,32183019040,6420,6420,6420,6420,0
20241018,184600,32183019040,6420,6420,6420,6420,0
20241018,184500,32183019040,6420,6420,6420,6420,0
20241018,184400,32183019040,6420,6420,6420,6420,0
20241018,184300,32183019040,6420,6420,6420,6420,0
20241018,184200,32183019040,6420,6420,6420,6420,0
20241018,184100,32183019040,6420,6420,6420,6420,0
20241018,184000,32183019040,6420,6420,6420,6420,0
20241018,183900,32183019040,6420,6420,6420,6420,0
20241018,183800,32183019040,6420,6420,6420,6420,0
20241018,183700,32183019040,6420,6420,6420,6420,0
20241018,183600,32183019040,6420,6420,6420,6420,0
20241018,183500,32183019040,6420,6420,6420,6420,0
20241018,183400,32183019040,6420,6420,6420,6420,0
20241018,183300,32183019040,6420,6420,6420,6420,0
20241018,183200,32183019040,6420,6420,6420,6420,0
20241018,183100,32183019040,6420,6420,6420,6420,0
20241018,183000,32183019040,6420,6420,6420,6420,0
20241018,182900,32183019040,6420,6420,6420,6420,0
20241018,182800,32183019040,6420,6420,6420,6420,0
20241018,182700,32183019040,6420,6420,6420,6420,30564
20241018,182600,32183019040,6420,6420,6420,6420,0
20241018,182500,32183019040,6420,6420,6420,6420,0
20241018,182400,32183019040,6420,6420,6420,6420,0
20241018,182300,32183019040,6420,6420,6420,6420,0
20241018,182200,32183019040,6420,6420,6420,6420,0
20241018,182100,32183019040,6420,6420,6420,6420,0
20241018,182000,32183019040,6420,6420,6420,6420,0
20241018,181900,32183019040,6420,6420,6420,6420,0
20241018,181800,32183019040,6420,6420,6420,6420,0
20241018,181700,32183019040,6420,6420,6420,6420,0
20241018,181600,32183019040,6420,6420,6420,6420,0
20241018,181500,32183019040,6420,6420,6420,6420,0
20241018,181400,32183019040,6420,6420,6420,6420,0
20241018,181300,32183019040,6420,6420,6420,6420,0
20241018,181200,32183019040,6420,6420,6420,6420,0
20241018,181100,32183019040,6420,6420,6420,6420,0
20241018,181000,32183019040,6420,6420,6420,6420,0
20241018,180900,32183019040,6420,6420,6420,6420,0
20241018,180800,32183019040,6420,6420,6420,6420,0
20241018,180700,32183019040,6420,6420,6420,6420,0
20241018,180600,32183019040,6420,6420,6420,6420,0
20241018,180500,32183019040,6420,6420,6420,6420,0
20241018,180400,32183019040,6420,6420,6420,6420,0
20241018,180300,32183019040,6420,6420,6420,6420,0
20241018,180200,32183019040,6420,6420,6420,6420,0
20241018,180100,32183019040,6420,6420,6420,6420,0
20241018,180000,32183019040,6420,6420,6420,6420,0
20241018,175900,32183019040,6420,6420,6420,6420,0
20241018,175800,32183019040,6420,6420,6420,6420,0
20241018,175700,32183019040,6420,6420,6420,6420,30564
20241018,175600,32183019040,6420,6420,6420,6420,0
20241018,175500,32183019040,6420,6420,6420,6420,0
20241018,175400,32183019040,6420,6420,6420,6420,0
20241018,175300,32183019040,6420,6420,6420,6420,0
20241018,175200,32183019040,6420,6420,6420,6420,0
20241018,175100,32183019040,6420,6420,6420,6420,0
20241018,175000,32183019040,6420,6420,6420,6420,0
20241018,174900,32183019040,6420,6420,6420,6420,0
20241018,174800,32183019040,6420,6420,6420,6420,0
20241018,174700,32183019040,6420,6420,6420,6420,0
20241018,174600,32183019040,6420,6420,6420,6420,0
20241018,174500,32183019040,6420,6420,6420,6420,0
20241018,174400,32183019040,6420,6420,6420,6420,0
20241018,174300,32183019040,6420,6420,6420,6420,0
20241018,174200,32183019040,6420,6420,6420,6420,0
20241018,174100,32183019040,6420,6420,6420,6420,0
20241018,174000,32183019040,6420,6420,6420,6420,0
20241018,173900,32183019040,6420,6420,6420,6420,0
20241018,173800,32183019040,6420,6420,6420,6420,0
20241018,173700,32183019040,6420,6420,6420,6420,0
20241018,173600,32183019040,6420,6420,6420,6420,0
20241018,173500,32183019040,6420,6420,6420,6420,0
20241018,173400,32183019040,6420,6420,6420,6420,0
20241018,173300,32183019040,6420,6420,6420,6420,0
20241018,173200,32183019040,6420,6420,6420,6420,0
20241018,173100,32183019040,6420,6420,6420,6420,0
20241018,173000,32183019040,6420,6420,6420,6420,0
20241018,172900,32183019040,6420,6420,6420,6420,0
20241018,172800,32183019040,6420,6420,6420,6420,0
20241018,172700,32183019040,6420,6420,6420,6420,30564
20241018,172600,32183019040,6420,6420,6420,6420,0
20241018,172500,32183019040,6420,6420,6420,6420,0
20241018,172400,32183019040,6420,6420,6420,6420,0
20241018,172300,32183019040,6420,6420,6420,6420,0
20241018,172200,32183019040,6420,6420,6420,6420,0
20241018,172100,32183019040,6420,6420,6420,6420,0
20241018,172000,32183019040,6420,6420,6420,6420,0
20241018,171900,32183019040,6420,6420,6420,6420,0
20241018,171800,32183019040,6420,6420,6420,6420,0
20241018,171700,32183019040,6420,6420,6420,6420,0
20241018,171600,32183019040,6420,6420,6420,6420,0
20241018,171500,32183019040,6420,6420,6420,6420,0
20241018,171400,32183019040,6420,6420,6420,6420,0
20241018,171300,32183019040,6420,6420,6420,6420,0
20241018,171200,32183019040,6420,6420,6420,6420,0
20241018,171100,32183019040,6420,6420,6420,6420,0
20241018,171000,32183019040,6420,6420,6420,6420,0
20241018,170900,32183019040,6420,6420,6420,6420,0
20241018,170800,32183019040,6420,6420,6420,6420,0
20241018,170700,32183019040,6420,6420,6420,6420,0
20241018,170600,32183019040,6420,6420,6420,6420,0
20241018,170500,32183019040,6420,6420,6420,6420,0
20241018,170400,32183019040,6420,6420,6420,6420,0
20241018,170300,32183019040,6420,6420,6420,6420,0
20241018,170200,32183019040,6420,6420,6420,6420,0
20241018,170100,32183019040,6420,6420,6420,6420,0
20241018,170000,32183019040,6420,6420,6420,6420,0
20241018,165900,32183019040,6420,6420,6420,6420,0
20241018,165800,32183019040,6420,6420,6420,6420,0
20241018,165700,32183019040,6420,6420,6420,6420,30564
20241018,165600,32183019040,6420,6420,6420,6420,0
20241018,165500,32183019040,6420,6420,6420,6420,0
20241018,165400,32183019040,6420,6420,6420,6420,0
20241018,165300,32183019040,6420,6420,6420,6420,0
20241018,165200,32183019040,6420,6420,6420,6420,0
20241018,165100,32183019040,6420,6420,6420,6420,0
20241018,165000,32183019040,6420,6420,6420,6420,0
20241018,164900,32183019040,6420,6420,6420,6420,0
20241018,164800,32183019040,6420,6420,6420,6420,0
20241018,164700,32183019040,6420,6420,6420,6420,0
20241018,164600,32183019040,6420,6420,6420,6420,0
20241018,164500,32183019040,6420,6420,6420,6420,0
20241018,164400,32183019040,6420,6420,6420,6420,0
20241018,164300,32183019040,6420,6420,6420,6420,0
20241018,164200,32183019040,6420,6420,6420,6420,0
20241018,164100,32183019040,6420,6420,6420,6420,0
20241018,164000,32183019040,6420,6420,6420,6420,0
20241018,163900,32183019040,6420,6420,6420,6420,0
20241018,163800,32183019040,6420,6420,6420,6420,0
20241018,163700,32183019040,6420,6420,6420,6420,0
20241018,163600,32183019040,6420,6420,6420,6420,0
20241018,163500,32183019040,6420,6420,6420,6420,0
20241018,163400,32183019040,6420,6420,6420,6420,0
20241018,163300,32183019040,6420,6420,6420,6420,0
20241018,163200,32183019040,6420,6420,6420,6420,0
20241018,163100,32183019040,6420,6420,6420,6420,0
20241018,163000,32183019040,6420,6420,6420,6420,0
20241018,162900,32183019040,6420,6420,6420,6420,0
20241018,162800,32183019040,6420,6420,6420,6420,0
20241018,162700,32183019040,6420,6420,6420,6420,30564
20241018,162600,32183019040,6420,6420,6420,6420,0
20241018,162500,32183019040,6420,6420,6420,6420,0
20241018,162400,32183019040,6420,6420,6420,6420,0
20241018,162300,32183019040,6420,6420,6420,6420,0
20241018,162200,32183019040,6420,6420,6420,6420,0
20241018,162100,32183019040,6420,6420,6420,6420,0
20241018,162000,32183019040,6420,6420,6420,6420,0
20241018,161900,32183019040,6420,6420,6420,6420,0
20241018,161800,32183019040,6420,6420,6420,6420,0
20241018,161700,32183019040,6420,6420,6420,6420,0
20241018,161600,32183019040,6420,6420,6420,6420,0
20241018,161500,32183019040,6420,6420,6420,6420,0
20241018,161400,32183019040,6420,6420,6420,6420,0
20241018,161300,32183019040,6420,6420,6420,6420,0
20241018,161200,32183019040,6420,6420,6420,6420,0
20241018,161100,32183019040,6420,6420,6420,6420,0
20241018,161000,32183019040,6420,6420,6420,6420,0
20241018,160900,32183019040,6420,6420,6420,6420,0
20241018,160800,32183019040,6420,6420,6420,6420,0
20241018,160700,32183019040,6420,6420,6420,6420,0
20241018,160600,32183019040,6420,6420,6420,6420,0
20241018,160500,32183019040,6420,6420,6420,6420,0
20241018,160400,32183019040,6420,6420,6420,6420,0
20241018,160300,32183019040,6420,6420,6420,6420,0
20241018,160200,32183019040,6420,6420,6420,6420,0
20241018,160100,32183019040,6420,6420,6420,6420,0
20241018,160000,32183019040,6420,6420,6420,6420,0
20241018,155900,32183019040,6420,6420,6420,6420,0
20241018,155800,32183019040,6420,6420,6420,6420,0
20241018,155700,32183019040,6420,6420,6420,6420,30564
20241018,155600,32183019040,6420,6420,6420,6420,0
20241018,155500,32183019040,6420,6420,6420,6420,0
20241018,155400,32183019040,6420,6420,6420,6420,0
20241018,155300,32183019040,6420,6420,6420,6420,0
20241018,155200,32183019040,6420,6420,6420,6420,0
20241018,155100,32183019040,6420,6420,6420,6420,0
20241018,155000,32183019040,6420,6420,6420,6420,0
20241018,154900,32183019040,6420,6420,6420,6420,0
20241018,154800,32183019040,6420,6420,6420,6420,0
20241018,154700,32183019040,6420,6420,6420,6420,0
20241018,154600,32183019040,6420,6420,6420,6420,0
20241018,154500,32183019040,6420,6420,6420,6420,0
20241018,154400,32183019040,6420,6420,6420,6420,0
20241018,154300,32183019040,6420,6420,6420,6420,0
20241018,154200,32183019040,6420,6420,6420,6420,0
20241018,154100,32183019040,6420,6420,6420,6420,0
20241018,154000,32183019040,6420,6420,6420,6420,0
20241018,153900,32183019040,6420,6420,6420,6420,0
20241018,153800,32183019040,6420,6420,6420,6420,0
20241018,153700,32183019040,6420,6420,6420,6420,0
20241018,153600,32183019040,6420,6420,6420,6420,0
20241018,153500,32183019040,6420,6420,6420,6420,0
20241018,153400,32183019040,6420,6420,6420,6420,0
20241018,153300,32183019040,6420,6420,6420,6420,0
20241018,153200,32183019040,6420,6420,6420,6420,0
20241018,153100,32183019040,6420,6420,6420,6420,0
20241018,153000,32183019040,6420,6420,6420,6420,30564
20241018,152900,31986798160,6420,6420,6420,6420,0
20241018,152800,31986798160,6420,6420,6420,6420,0
20241018,152700,31986798160,6420,6420,6420,6420,0
20241018,152600,31986798160,6420,6420,6420,6420,0
20241018,152500,31986798160,6420,6420,6420,6420,0
20241018,152400,31986798160,6420,6420,6420,6420,0
20241018,152300,31986798160,6420,6420,6420,6420,0
20241018,152200,31986798160,6420,6420,6420,6420,0
20241018,152100,31986798160,6420,6420,6420,6420,0
20241018,152000,31986798160,6420,6420,6420,6420,0
20241018,151900,31986798160,6420,6430,6430,6410,5914
20241018,151800,31948859350,6430,6420,6430,6420,3816
20241018,151700,31924352280,6420,6410,6430,6410,2107
20241018,151600,31910834080,6410,6420,6430,6410,2544
20241018,151500,31894502380,6420,6430,6430,6410,2406
20241018,151400,31879066280,6430,6410,6440,6410,6368
20241018,151300,31838116020,6410,6410,6420,6410,2080
20241018,151200,31824777320,6410,6420,6420,6410,1556
20241018,151100,31814803350,6410,6410,6410,6400,2821
20241018,151000,31796730670,6410,6400,6410,6400,1247
20241018,150900,31788747650,6400,6410,6410,6400,1763
20241018,150800,31777462130,6400,6400,6410,6400,558
20241018,150700,31773890750,6410,6400,6410,6390,6017
20241018,150600,31735385890,6400,6420,6420,6400,2022
20241018,150500,31722426050,6410,6420,6430,6400,2718
20241018,150400,31705009900,6420,6410,6420,6400,454
20241018,150300,31702100350,6410,6400,6410,6400,3114
20241018,150200,31682167090,6400,6410,6410,6400,2475
20241018,150100,31666319220,6410,6410,6420,6400,780
20241018,150000,31661319380,6410,6400,6420,6400,1990
20241018,145900,31648565050,6400,6410,6410,6400,1653
20241018,145800,31637982230,6410,6410,6430,6400,831
20241018,145700,31632653400,6420,6410,6420,6410,3534
20241018,145600,31609997270,6420,6410,6420,6410,2724
20241018,145500,31592514980,6410,6430,6430,6410,3536
20241018,145400,31569833120,6420,6420,6420,6410,1515
20241018,145300,31560109470,6420,6410,6420,6410,1147
20241018,145200,31552747570,6420,6430,6430,6410,1831
20241018,145100,31540993010,6420,6420,6430,6420,1174
20241018,145000,31533455920,6430,6410,6430,6400,6115
20241018,144900,31494270270,6410,6410,6410,6410,2018
20241018,144800,31481334890,6410,6430,6430,6410,2017
20241018,144700,31468404920,6420,6450,6450,6410,1745
20241018,144600,31457215010,6410,6420,6460,6410,4587
20241018,144500,31427786110,6430,6440,6440,6410,5929
20241018,144400,31389699250,6430,6460,6460,6430,5198
20241018,144300,31356227760,6460,6460,6460,6440,2377
20241018,144200,31340903430,6450,6460,6460,6450,1279
20241018,144100,31332653510,6460,6450,6460,6440,6225
20241018,144000,31292536180,6450,6460,6460,6440,1764
20241018,143900,31281152830,6450,6460,6470,6450,4761
20241018,143800,31250439540,6450,6460,6470,6450,1879
20241018,143700,31238305120,6460,6470,6470,6460,170
20241018,143600,31237206330,6470,6470,6470,6450,186
20241018,143500,31236006230,6460,6450,6460,6440,3200
20241018,143400,31215352550,6450,6460,6460,6450,3478
20241018,143300,31192916350,6450,6470,6470,6450,2691
20241018,143200,31175557450,6470,6460,6470,6460,774
20241018,143100,31170557390,6460,6460,6470,6460,142
20241018,143000,31169640060,6460,6470,6480,6460,420
20241018,142900,31166920220,6460,6460,6470,6460,2225
20241018,142800,31152537100,6460,6470,6480,6460,704
20241018,142700,31147987490,6480,6450,6480,6450,1175
20241018,142600,31140401240,6480,6450,6480,6440,3441
20241018,142500,31118159270,6440,6460,6460,6440,1219
20241018,142400,31110293380,6450,6430,6450,6430,1001
20241018,142300,31103842000,6430,6420,6430,6410,672
20241018,142200,31099526220,6430,6430,6430,6420,661
20241018,142100,31095276130,6420,6420,6430,6420,321
20241018,142000,31093215300,6430,6440,6440,6430,671
20241018,141900,31088896880,6440,6440,6440,6430,471
20241018,141800,31085866800,6430,6430,6430,6420,418
20241018,141700,31083180500,6430,6450,6460,6420,1437
20241018,141600,31073930940,6450,6420,6450,6420,2733
20241018,141500,31056332940,6410,6440,6440,6410,117
20241018,141400,31055579790,6440,6410,6440,6400,2217
20241018,141300,31041372380,6430,6410,6430,6410,1251
20241018,141200,31033329050,6410,6400,6430,6400,1084
20241018,141100,31026387820,6400,6410,6410,6400,500
20241018,141000,31023184870,6430,6440,6440,6410,5596
20241018,140900,30987313770,6430,6420,6430,6420,695
20241018,140800,30982844970,6420,6410,6430,6410,2149
20241018,140700,30969045010,6410,6390,6410,6390,1252
20241018,140600,30961044350,6390,6380,6400,6380,873
20241018,140500,30955466420,6380,6430,6430,6380,1847
20241018,140400,30943663170,6440,6400,6440,6380,2798
20241018,140300,30925749780,6400,6410,6410,6390,1912
20241018,140200,30913511940,6430,6400,6430,6400,2032
20241018,140100,30900466990,6400,6440,6440,6400,2014
20241018,140000,30887537760,6440,6420,6440,6420,1163
20241018,135900,30880063930,6420,6380,6420,6380,1382
20241018,135800,30871228360,6380,6410,6410,6380,5719
20241018,135700,30834663780,6410,6400,6430,6400,1432
20241018,135600,30825496370,6400,6410,6420,6400,770
20241018,135500,30820557070,6400,6400,6420,6390,4095
20241018,135400,30794348570,6400,6420,6430,6400,3198
20241018,135300,30773857670,6420,6450,6450,6420,1817
20241018,135200,30762173420,6450,6440,6450,6430,359
20241018,135100,30759861920,6440,6440,6440,6410,1683
20241018,135000,30749055520,6440,6420,6440,6420,659
20241018,134900,30744817990,6410,6430,6440,6410,5389
20241018,134800,30710209650,6460,6460,6470,6430,3518
20241018,134700,30687525050,6460,6460,6460,6460,1898
20241018,134600,30675263970,6470,6480,6490,6450,1733
20241018,134500,30664049710,6480,6470,6480,6470,425
20241018,134400,30661296060,6470,6470,6470,6460,608
20241018,134300,30657365250,6470,6460,6480,6450,200
20241018,134200,30656072140,6460,6490,6490,6460,918
20241018,134100,30650140410,6460,6460,6490,6450,4759
20241018,134000,30619330540,6450,6460,6460,6450,1013
20241018,133900,30612788480,6460,6470,6480,6460,1750
20241018,133800,30601464020,6480,6480,6480,6470,586
20241018,133700,30597668740,6480,6460,6490,6460,3448
20241018,133600,30575329880,6460,6490,6490,6460,5186
20241018,133500,30541760640,6490,6480,6490,6480,2794
20241018,133400,30523653520,6470,6460,6470,6450,5751
20241018,133300,30486450190,6460,6430,6460,6430,2516
20241018,133200,30470237120,6430,6430,6440,6420,777
20241018,133100,30465239000,6440,6440,6440,6430,1612
20241018,133000,30454860050,6440,6460,6460,6440,595
20241018,132900,30451022300,6450,6450,6460,6450,883
20241018,132800,30445326440,6450,6460,6460,6450,2773
20241018,132700,30427428560,6460,6470,6470,6460,393
20241018,132600,30424886320,6480,6460,6480,6460,1806
20241018,132500,30413207770,6470,6450,6470,6450,1478
20241018,132400,30403652460,6440,6450,6490,6440,1776
20241018,132300,30392187730,6440,6450,6490,6420,3396
20241018,132200,30370301840,6440,6420,6440,6420,705
20241018,132100,30365771760,6420,6430,6450,6420,1558
20241018,132000,30355753130,6460,6420,6460,6410,4745
20241018,131900,30325256980,6420,6430,6440,6410,9129
20241018,131800,30266722120,6430,6390,6440,6390,4650
20241018,131700,30236920820,6390,6440,6440,6390,9624
20241018,131600,30175232830,6430,6450,6450,6430,3610
20241018,131500,30152018080,6440,6460,6460,6440,2667
20241018,131400,30134841190,6460,6460,6460,6430,3071
20241018,131300,30115036280,6450,6480,6500,6450,7609
20241018,131200,30065755980,6500,6460,6500,6450,4028
20241018,131100,30039706380,6450,6450,6480,6450,1292
20241018,131000,30031372950,6450,6450,6480,6450,629
20241018,130900,30027315750,6450,6470,6490,6450,3050
20241018,130800,30007550440,6470,6460,6480,6460,2928
20241018,130700,29988601010,6450,6450,6470,6450,1069
20241018,130600,29981701980,6450,6480,6480,6450,1135
20241018,130500,29974379190,6480,6460,6480,6430,20134
20241018,130400,29844670320,6450,6480,6490,6450,7063
20241018,130300,29798989200,6470,6500,6500,6470,640
20241018,130200,29794840620,6500,6510,6510,6500,34
20241018,130100,29794619330,6510,6480,6510,6480,3713
20241018,130000,29770551440,6480,6480,6490,6480,112
20241018,125900,29769825530,6480,6470,6490,6470,1458
20241018,125800,29760370950,6470,6470,6480,6470,1220
20241018,125700,29752476660,6470,6470,6480,6460,2747
20241018,125600,29734699940,6470,6480,6480,6470,2768
20241018,125500,29716788230,6480,6490,6490,6480,2408
20241018,125400,29701183080,6490,6500,6500,6480,820
20241018,125300,29695866210,6500,6470,6510,6460,1578
20241018,125200,29685646740,6470,6480,6510,6460,3481
20241018,125100,29663119290,6490,6490,6500,6480,1698
20241018,125000,29652106320,6520,6530,6530,6500,4059
20241018,124900,29625679790,6530,6520,6530,6510,980
20241018,124800,29619290840,6520,6530,6530,6520,278
20241018,124700,29617477680,6550,6530,6550,6520,1670
20241018,124600,29606576020,6530,6550,6560,6530,567
20241018,124500,29602868710,6540,6540,6540,6540,363
20241018,124400,29600494690,6540,6530,6540,6530,600
20241018,124300,29596572670,6530,6530,6580,6530,1935
20241018,124200,29583897350,6510,6520,6550,6500,4655
20241018,124100,29553605140,6520,6550,6550,6520,1258
20241018,124000,29545395780,6520,6510,6550,6510,458
20241018,123900,29542402600,6510,6550,6550,6510,2056
20241018,123800,29528959580,6550,6600,6600,6540,5283
20241018,123700,29494180050,6600,6570,6600,6560,14378
20241018,123600,29399564180,6570,6530,6570,6510,5681
20241018,123500,29362363630,6520,6510,6520,6500,3177
20241018,123400,29341678990,6510,6460,6520,6460,5787
20241018,123300,29304149510,6460,6470,6480,6450,7497
20241018,123200,29255700200,6490,6470,6490,6460,2612
20241018,123100,29238819990,6460,6520,6530,6460,10153
20241018,123000,29172935930,6520,6560,6580,6520,5993
20241018,122900,29133737890,6570,6590,6600,6550,7327
20241018,122800,29085600110,6570,6600,6600,6560,10091
20241018,122700,29019147620,6580,6560,6620,6560,17825
20241018,122600,28901688470,6590,6560,6590,6520,3701
20241018,122500,28877363140,6560,6510,6560,6510,817
20241018,122400,28872034690,6520,6520,6540,6490,9467
20241018,122300,28810409280,6520,6510,6530,6510,1328
20241018,122200,28801748960,6510,6550,6550,6510,4624
20241018,122100,28771545200,6550,6540,6550,6540,913
20241018,122000,28765570590,6550,6550,6550,6530,2697
20241018,121900,28747913760,6550,6520,6550,6520,1926
20241018,121800,28735309250,6520,6500,6520,6500,1891
20241018,121700,28723017730,6500,6500,6500,6500,807
20241018,121600,28717772230,6500,6500,6550,6500,6143
20241018,121500,28677810420,6500,6520,6540,6500,1460
20241018,121400,28668304050,6510,6550,6550,6510,9735
20241018,121300,28604783170,6550,6580,6580,6550,775
20241018,121200,28599704660,6560,6590,6590,6560,2003
20241018,121100,28586548850,6580,6550,6580,6550,1564
20241018,121000,28576277590,6560,6530,6560,6530,2706
20241018,120900,28558597470,6530,6560,6560,6530,7648
20241018,120800,28508616060,6540,6560,6570,6540,8646
20241018,120700,28452011290,6560,6570,6580,6560,2644
20241018,120600,28434646740,6570,6600,6600,6570,5771
20241018,120500,28396609370,6600,6570,6620,6570,13655
20241018,120400,28306467980,6580,6550,6580,6550,4753
20241018,120300,28275271650,6570,6610,6610,6540,9065
20241018,120200,28215809050,6610,6560,6680,6560,58513
20241018,120100,27828160960,6590,6560,6590,6530,22188
20241018,120000,27682534650,6540,6530,6580,6530,15321
20241018,115900,27582078340,6530,6490,6530,6490,5284
20241018,115800,27547625500,6500,6520,6540,6490,7879
20241018,115700,27496277070,6520,6500,6520,6490,4636
20241018,115600,27466100530,6500,6460,6500,6460,3227
20241018,115500,27445220330,6480,6460,6480,6460,1569
20241018,115400,27435068560,6460,6460,6470,6460,286
20241018,115300,27433219060,6470,6490,6490,6450,1743
20241018,115200,27421952260,6480,6460,6480,6460,1029
20241018,115100,27415300760,6460,6470,6480,6460,557
20241018,115000,27411697920,6470,6490,6490,6470,1342
20241018,114900,27402994270,6490,6460,6490,6460,3174
20241018,114800,27382437700,6470,6450,6470,6450,964
20241018,114700,27376208190,6470,6470,6470,6450,969
20241018,114600,27369945010,6480,6430,6480,6430,4456
20241018,114500,27341164490,6420,6460,6460,6420,2849
20241018,114400,27322830590,6460,6450,6460,6450,87
20241018,114300,27322269040,6420,6430,6470,6420,4513
20241018,114200,27293181960,6430,6430,6440,6400,5531
20241018,114100,27257697120,6430,6420,6430,6410,1257
20241018,114000,27249634590,6420,6430,6440,6420,1654
20241018,113900,27239000980,6430,6440,6450,6430,1112
20241018,113800,27231845620,6440,6460,6470,6440,1978
20241018,113700,27219086750,6450,6420,6470,6410,7906
20241018,113600,27168270390,6430,6420,6430,6410,3528
20241018,113500,27145614580,6420,6440,6440,6410,941
20241018,113400,27139574860,6410,6400,6440,6400,1750
20241018,113300,27128340120,6400,6410,6430,6390,3195
20241018,113200,27107877160,6410,6400,6420,6400,3644
20241018,113100,27084521820,6400,6440,6450,6400,4816
20241018,113000,27053574230,6430,6400,6450,6380,21414
20241018,112900,26916304560,6390,6390,6410,6380,5595
20241018,112800,26880555870,6380,6430,6430,6370,42115
20241018,112700,26611206800,6430,6470,6470,6430,8883
20241018,112600,26553875130,6470,6500,6500,6470,4446
20241018,112500,26525061230,6490,6510,6510,6490,1005
20241018,112400,26518529520,6510,6500,6510,6500,2157
20241018,112300,26504508870,6490,6500,6500,6490,3108
20241018,112200,26484334500,6500,6480,6500,6470,4557
20241018,112100,26454805010,6470,6470,6480,6470,2200
20241018,112000,26440570360,6470,6510,6510,6470,11806
20241018,111900,26364048750,6500,6530,6530,6490,7219
20241018,111800,26317030760,6530,6500,6540,6490,6889
20241018,111700,26272195360,6510,6500,6540,6480,10302
20241018,111600,26205035870,6480,6490,6500,6460,7455
20241018,111500,26156764640,6490,6490,6510,6470,6036
20241018,111400,26117584820,6480,6430,6500,6430,11155
20241018,111300,26045560860,6440,6520,6520,6430,37572
20241018,111200,25802211730,6520,6560,6560,6520,10559
20241018,111100,25733216670,6560,6610,6630,6550,19798
20241018,111000,25602912800,6610,6620,6680,6610,18495
20241018,110900,25479889910,6640,6630,6650,6600,13129
20241018,110800,25392947030,6620,6610,6670,6610,35680
20241018,110700,25155852270,6630,6560,6630,6550,9161
20241018,110600,25095476720,6560,6570,6580,6560,3846
20241018,110500,25070236320,6560,6570,6570,6550,4675
20241018,110400,25039575090,6560,6570,6590,6550,4583
20241018,110300,25009477790,6570,6580,6580,6540,10700
20241018,110200,24939393190,6580,6650,6660,6570,30877
20241018,110100,24735011490,6650,6550,6670,6540,42780
20241018,110000,24451880240,6550,6520,6560,6510,10676
20241018,105900,24382159380,6520,6530,6540,6520,2816
20241018,105800,24363787900,6540,6540,6540,6520,2464
20241018,105700,24347701800,6520,6530,6530,6510,6175
20241018,105600,24307415660,6530,6550,6560,6530,3568
20241018,105500,24284066880,6550,6520,6550,6520,4241
20241018,105400,24256341650,6520,6530,6540,6520,3451
20241018,105300,24233819490,6530,6530,6540,6520,3431
20241018,105200,24211414580,6530,6510,6550,6500,5534
20241018,105100,24175343810,6510,6520,6560,6510,17247
20241018,105000,24062702370,6540,6560,6570,6520,5788
20241018,104900,24024794500,6550,6560,6560,6510,15059
20241018,104800,23926475040,6550,6560,6570,6540,5184
20241018,104700,23892468780,6570,6550,6570,6530,11192
20241018,104600,23819198200,6540,6570,6580,6540,9994
20241018,104500,23753747010,6570,6600,6610,6570,8972
20241018,104400,23694626200,6600,6600,6630,6590,10416
20241018,104300,23625818510,6600,6610,6630,6600,4873
20241018,104200,23593597890,6620,6640,6640,6600,14473
20241018,104100,23497580590,6640,6610,6660,6600,4088
20241018,104000,23470441500,6610,6640,6660,6600,15997
20241018,103900,23364305560,6640,6650,6650,6600,26599
20241018,103800,23188117550,6650,6700,6700,6560,67626
20241018,103700,22738650070,6690,6500,6720,6490,73474
20241018,103600,22251564410,6500,6520,6530,6490,15595
20241018,103500,22150003640,6530,6530,6550,6510,23754
20241018,103400,21994785610,6530,6410,6610,6400,74637
20241018,103300,21509210020,6400,6420,6430,6370,45774
20241018,103200,21216303380,6400,6490,6500,6400,71329
20241018,103100,20756744390,6490,6550,6550,6490,43457
20241018,103000,20473799180,6550,6540,6560,6510,35816
20241018,102900,20240102850,6560,6610,6610,6540,40422
20241018,102800,19974572170,6600,6570,6610,6550,30578
20241018,102700,19773676080,6560,6640,6640,6560,51143
20241018,102600,19436022540,6620,6750,6840,6610,103880
20241018,102500,18738435240,6750,6710,6780,6710,22485
20241018,102400,18586595290,6710,6760,6770,6700,25332
20241018,102300,18416096370,6770,6770,6780,6760,7607
20241018,102200,18364628800,6770,6770,6770,6750,10907
20241018,102100,18290879280,6770,6770,6810,6760,27315
20241018,102000,18105553210,6760,6800,6810,6740,21471
20241018,101900,17960210310,6790,6760,6820,6750,27440
20241018,101800,17773997380,6760,6730,6790,6710,21977
20241018,101700,17625915530,6740,6770,6770,6720,38137
20241018,101600,17368434960,6770,6780,6810,6750,18186
20241018,101500,17245369770,6800,6820,6840,6770,22911
20241018,101400,17089369740,6820,6760,6830,6740,30625
20241018,101300,16881944960,6760,6780,6810,6750,61327
20241018,101200,16466730380,6780,6870,6870,6780,49228
20241018,101100,16130980910,6870,6810,6880,6810,45857
20241018,101000,15817014630,6810,6780,6860,6770,55493
20241018,100900,15438118930,6780,6830,6840,6750,89922
20241018,100800,14827802150,6830,6840,6860,6800,74966
20241018,100700,14316301560,6860,6840,6980,6800,225936
20241018,100600,12758518060,6840,6660,6900,6650,199220
20241018,100500,11400599020,6670,6730,6730,6640,79324
20241018,100400,10870792070,6710,6720,6760,6700,76383
20241018,100300,10355905150,6730,6730,6750,6660,90166
20241018,100200,9750782510,6750,6650,6760,6650,168799
20241018,100100,8617998660,6680,6570,6690,6560,114730
20241018,100000,7858182010,6550,6480,6570,6460,58611
20241018,095900,7476439600,6490,6490,6520,6480,21371
20241018,095800,7337528360,6510,6520,6520,6470,26663
20241018,095700,7164326440,6500,6520,6520,6490,16297
20241018,095600,7058164460,6520,6510,6520,6490,15358
20241018,095500,6958230370,6520,6520,6520,6480,22055
20241018,095400,6814648400,6520,6490,6530,6460,34362
20241018,095300,6591197880,6490,6520,6530,6460,45891
20241018,095200,6293044110,6530,6540,6550,6500,48781
20241018,095100,5974740400,6540,6510,6550,6490,44748
20241018,095000,5682655560,6510,6490,6530,6470,27951
20241018,094900,5500914610,6510,6520,6530,6470,43872
20241018,094800,5215300910,6520,6490,6560,6460,57103
20241018,094700,4843395730,6470,6540,6560,6440,80940
20241018,094600,4318597800,6550,6560,6580,6520,100675
20241018,094500,3658449450,6520,6520,6520,6520,0
20241018,094400,3658449450,6520,6520,6520,6520,0
20241018,094300,3658449450,6520,6430,6530,6410,82576
20241018,094200,3122643850,6420,6400,6460,6380,32174
20241018,094100,2915887630,6400,6470,6470,6360,31509
20241018,094000,2713475460,6450,6360,6490,6360,65589
20241018,093900,2291056980,6360,6310,6360,6310,3969
20241018,093800,2265950680,6310,6340,6350,6300,4436
20241018,093700,2237938790,6320,6360,6360,6290,10115
20241018,093600,2173973950,6360,6320,6380,6290,21052
20241018,093500,2040750870,6330,6330,6340,6310,6990
20241018,093400,1996548760,6300,6310,6330,6290,6904
20241018,093300,1952933120,6330,6390,6390,6300,24081
20241018,093200,1800434100,6390,6240,6400,6240,36692
20241018,093100,1568918670,6240,6230,6260,6230,3419
20241018,093000,1547578520,6230,6200,6240,6190,5756
20241018,092900,1511836220,6210,6240,6250,6200,5386
20241018,092800,1478353270,6240,6280,6280,6210,7563
20241018,092700,1431172020,6270,6250,6280,6220,6074
20241018,092600,1393186590,6250,6210,6270,6200,15525
20241018,092500,1296302570,6220,6170,6220,6150,4622
20241018,092400,1267711250,6180,6200,6200,6180,1913
20241018,092300,1255881550,6210,6200,6210,6180,2285
20241018,092200,1241709680,6190,6200,6240,6170,9630
20241018,092100,1182101800,6210,6210,6250,6180,9059
20241018,092000,1125701420,6220,6220,6230,6180,13419
20241018,091900,1042342070,6200,6230,6240,6200,8967
20241018,091800,986578460,6230,6190,6230,6170,14407
20241018,091700,897240460,6180,6180,6210,6160,11328
20241018,091600,827104510,6180,6150,6190,6140,6545
20241018,091500,786688420,6140,6150,6180,6140,5969
20241018,091400,749962030,6150,6160,6180,6150,7441
20241018,091300,704097530,6160,6150,6170,6130,12080
20241018,091200,629812530,6150,6190,6190,6150,10211
20241018,091100,566744970,6180,6120,6200,6100,16732
20241018,091000,463976880,6120,6150,6160,6120,3031
20241018,090900,445354360,6150,6150,6180,6140,3995
20241018,090800,420726890,6160,6200,6200,6140,8403
20241018,090700,368904800,6200,6100,6230,6090,27902
20241018,090600,196689540,6100,6070,6130,6070,10433
20241018,090500,133132420,6080,6070,6090,6030,5760
20241018,090400,98142040,6050,6070,6080,6030,5995
20241018,090300,61846010,6040,5980,6090,5980,5114
20241018,090200,31009390,5960,5950,5980,5950,568
20241018,090100,27620020,5950,5920,5950,5920,1116
20241018,090000,21010620,5920,5940,5940,5890,3393