KissMeData/095500/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201800,7479708450,12600,12600,12600,12600,8404
20241007,201700,7479708450,12600,12600,12600,12600,0
20241007,201600,7479708450,12600,12600,12600,12600,0
20241007,201500,7479708450,12600,12600,12600,12600,0
20241007,201400,7479708450,12600,12600,12600,12600,0
20241007,201300,7479708450,12600,12600,12600,12600,0
20241007,201200,7479708450,12600,12600,12600,12600,0
20241007,201100,7479708450,12600,12600,12600,12600,0
20241007,201000,7479708450,12600,12600,12600,12600,0
20241007,200900,7479708450,12600,12600,12600,12600,0
20241007,200800,7479708450,12600,12600,12600,12600,0
20241007,200700,7479708450,12600,12600,12600,12600,0
20241007,200600,7479708450,12600,12600,12600,12600,0
20241007,200500,7479708450,12600,12600,12600,12600,0
20241007,200400,7479708450,12600,12600,12600,12600,0
20241007,200300,7479708450,12600,12600,12600,12600,0
20241007,200200,7479708450,12600,12600,12600,12600,0
20241007,200100,7479708450,12600,12600,12600,12600,0
20241007,200000,7479708450,12600,12600,12600,12600,0
20241007,195900,7479708450,12600,12600,12600,12600,0
20241007,195800,7479708450,12600,12600,12600,12600,0
20241007,195700,7479708450,12600,12600,12600,12600,0
20241007,195600,7479708450,12600,12600,12600,12600,0
20241007,195500,7479708450,12600,12600,12600,12600,0
20241007,195400,7479708450,12600,12600,12600,12600,0
20241007,195300,7479708450,12600,12600,12600,12600,0
20241007,195200,7479708450,12600,12600,12600,12600,0
20241007,195100,7479708450,12600,12600,12600,12600,0
20241007,195000,7479708450,12600,12600,12600,12600,0
20241007,194900,7479708450,12600,12600,12600,12600,0
20241007,194800,7479708450,12600,12600,12600,12600,8404
20241007,194700,7479708450,12600,12600,12600,12600,0
20241007,194600,7479708450,12600,12600,12600,12600,0
20241007,194500,7479708450,12600,12600,12600,12600,0
20241007,194400,7479708450,12600,12600,12600,12600,0
20241007,194300,7479708450,12600,12600,12600,12600,0
20241007,194200,7479708450,12600,12600,12600,12600,0
20241007,194100,7479708450,12600,12600,12600,12600,0
20241007,194000,7479708450,12600,12600,12600,12600,0
20241007,193900,7479708450,12600,12600,12600,12600,0
20241007,193800,7479708450,12600,12600,12600,12600,0
20241007,193700,7479708450,12600,12600,12600,12600,0
20241007,193600,7479708450,12600,12600,12600,12600,0
20241007,193500,7479708450,12600,12600,12600,12600,0
20241007,193400,7479708450,12600,12600,12600,12600,0
20241007,193300,7479708450,12600,12600,12600,12600,0
20241007,193200,7479708450,12600,12600,12600,12600,0
20241007,193100,7479708450,12600,12600,12600,12600,0
20241007,193000,7479708450,12600,12600,12600,12600,0
20241007,192900,7479708450,12600,12600,12600,12600,0
20241007,192800,7479708450,12600,12600,12600,12600,0
20241007,192700,7479708450,12600,12600,12600,12600,0
20241007,192600,7479708450,12600,12600,12600,12600,0
20241007,192500,7479708450,12600,12600,12600,12600,0
20241007,192400,7479708450,12600,12600,12600,12600,0
20241007,192300,7479708450,12600,12600,12600,12600,0
20241007,192200,7479708450,12600,12600,12600,12600,0
20241007,192100,7479708450,12600,12600,12600,12600,0
20241007,192000,7479708450,12600,12600,12600,12600,0
20241007,191900,7479708450,12600,12600,12600,12600,0
20241007,191800,7479708450,12600,12600,12600,12600,8404
20241007,191700,7479708450,12600,12600,12600,12600,0
20241007,191600,7479708450,12600,12600,12600,12600,0
20241007,191500,7479708450,12600,12600,12600,12600,0
20241007,191400,7479708450,12600,12600,12600,12600,0
20241007,191300,7479708450,12600,12600,12600,12600,0
20241007,191200,7479708450,12600,12600,12600,12600,0
20241007,191100,7479708450,12600,12600,12600,12600,0
20241007,191000,7479708450,12600,12600,12600,12600,0
20241007,190900,7479708450,12600,12600,12600,12600,0
20241007,190800,7479708450,12600,12600,12600,12600,0
20241007,190700,7479708450,12600,12600,12600,12600,0
20241007,190600,7479708450,12600,12600,12600,12600,0
20241007,190500,7479708450,12600,12600,12600,12600,0
20241007,190400,7479708450,12600,12600,12600,12600,0
20241007,190300,7479708450,12600,12600,12600,12600,0
20241007,190200,7479708450,12600,12600,12600,12600,0
20241007,190100,7479708450,12600,12600,12600,12600,0
20241007,190000,7479708450,12600,12600,12600,12600,0
20241007,185900,7479708450,12600,12600,12600,12600,0
20241007,185800,7479708450,12600,12600,12600,12600,0
20241007,185700,7479708450,12600,12600,12600,12600,0
20241007,185600,7479708450,12600,12600,12600,12600,0
20241007,185500,7479708450,12600,12600,12600,12600,0
20241007,185400,7479708450,12600,12600,12600,12600,0
20241007,185300,7479708450,12600,12600,12600,12600,0
20241007,185200,7479708450,12600,12600,12600,12600,0
20241007,185100,7479708450,12600,12600,12600,12600,0
20241007,185000,7479708450,12600,12600,12600,12600,0
20241007,184900,7479708450,12600,12600,12600,12600,0
20241007,184800,7479708450,12600,12600,12600,12600,8404
20241007,184700,7479708450,12600,12600,12600,12600,0
20241007,184600,7479708450,12600,12600,12600,12600,0
20241007,184500,7479708450,12600,12600,12600,12600,0
20241007,184400,7479708450,12600,12600,12600,12600,0
20241007,184300,7479708450,12600,12600,12600,12600,0
20241007,184200,7479708450,12600,12600,12600,12600,0
20241007,184100,7479708450,12600,12600,12600,12600,0
20241007,184000,7479708450,12600,12600,12600,12600,0
20241007,183900,7479708450,12600,12600,12600,12600,0
20241007,183800,7479708450,12600,12600,12600,12600,0
20241007,183700,7479708450,12600,12600,12600,12600,0
20241007,183600,7479708450,12600,12600,12600,12600,0
20241007,183500,7479708450,12600,12600,12600,12600,0
20241007,183400,7479708450,12600,12600,12600,12600,0
20241007,183300,7479708450,12600,12600,12600,12600,0
20241007,183200,7479708450,12600,12600,12600,12600,0
20241007,183100,7479708450,12600,12600,12600,12600,0
20241007,183000,7479708450,12600,12600,12600,12600,0
20241007,182900,7479708450,12600,12600,12600,12600,0
20241007,182800,7479708450,12600,12600,12600,12600,0
20241007,182700,7479708450,12600,12600,12600,12600,0
20241007,182600,7479708450,12600,12600,12600,12600,0
20241007,182500,7479708450,12600,12600,12600,12600,0
20241007,182400,7479708450,12600,12600,12600,12600,0
20241007,182300,7479708450,12600,12600,12600,12600,0
20241007,182200,7479708450,12600,12600,12600,12600,0
20241007,182100,7479708450,12600,12600,12600,12600,0
20241007,182000,7479708450,12600,12600,12600,12600,0
20241007,181900,7479708450,12600,12600,12600,12600,0
20241007,181800,7479708450,12600,12600,12600,12600,8404
20241007,181700,7479708450,12600,12600,12600,12600,0
20241007,181600,7479708450,12600,12600,12600,12600,0
20241007,181500,7479708450,12600,12600,12600,12600,0
20241007,181400,7479708450,12600,12600,12600,12600,0
20241007,181300,7479708450,12600,12600,12600,12600,0
20241007,181200,7479708450,12600,12600,12600,12600,0
20241007,181100,7479708450,12600,12600,12600,12600,0
20241007,181000,7479708450,12600,12600,12600,12600,0
20241007,180900,7479708450,12600,12600,12600,12600,0
20241007,180800,7479708450,12600,12600,12600,12600,0
20241007,180700,7479708450,12600,12600,12600,12600,0
20241007,180600,7479708450,12600,12600,12600,12600,0
20241007,180500,7479708450,12600,12600,12600,12600,0
20241007,180400,7479708450,12600,12600,12600,12600,0
20241007,180300,7479708450,12600,12600,12600,12600,0
20241007,180200,7479708450,12600,12600,12600,12600,0
20241007,180100,7479708450,12600,12600,12600,12600,0
20241007,180000,7479708450,12600,12600,12600,12600,0
20241007,175900,7479708450,12600,12600,12600,12600,0
20241007,175800,7479708450,12600,12600,12600,12600,0
20241007,175700,7479708450,12600,12600,12600,12600,0
20241007,175600,7479708450,12600,12600,12600,12600,0
20241007,175500,7479708450,12600,12600,12600,12600,0
20241007,175400,7479708450,12600,12600,12600,12600,0
20241007,175300,7479708450,12600,12600,12600,12600,0
20241007,175200,7479708450,12600,12600,12600,12600,0
20241007,175100,7479708450,12600,12600,12600,12600,0
20241007,175000,7479708450,12600,12600,12600,12600,0
20241007,174900,7479708450,12600,12600,12600,12600,0
20241007,174800,7479708450,12600,12600,12600,12600,8404
20241007,174700,7479708450,12600,12600,12600,12600,0
20241007,174600,7479708450,12600,12600,12600,12600,0
20241007,174500,7479708450,12600,12600,12600,12600,0
20241007,174400,7479708450,12600,12600,12600,12600,0
20241007,174300,7479708450,12600,12600,12600,12600,0
20241007,174200,7479708450,12600,12600,12600,12600,0
20241007,174100,7479708450,12600,12600,12600,12600,0
20241007,174000,7479708450,12600,12600,12600,12600,0
20241007,173900,7479708450,12600,12600,12600,12600,0
20241007,173800,7479708450,12600,12600,12600,12600,0
20241007,173700,7479708450,12600,12600,12600,12600,0
20241007,173600,7479708450,12600,12600,12600,12600,0
20241007,173500,7479708450,12600,12600,12600,12600,0
20241007,173400,7479708450,12600,12600,12600,12600,0
20241007,173300,7479708450,12600,12600,12600,12600,0
20241007,173200,7479708450,12600,12600,12600,12600,0
20241007,173100,7479708450,12600,12600,12600,12600,0
20241007,173000,7479708450,12600,12600,12600,12600,0
20241007,172900,7479708450,12600,12600,12600,12600,0
20241007,172800,7479708450,12600,12600,12600,12600,0
20241007,172700,7479708450,12600,12600,12600,12600,0
20241007,172600,7479708450,12600,12600,12600,12600,0
20241007,172500,7479708450,12600,12600,12600,12600,0
20241007,172400,7479708450,12600,12600,12600,12600,0
20241007,172300,7479708450,12600,12600,12600,12600,0
20241007,172200,7479708450,12600,12600,12600,12600,0
20241007,172100,7479708450,12600,12600,12600,12600,0
20241007,172000,7479708450,12600,12600,12600,12600,0
20241007,171900,7479708450,12600,12600,12600,12600,0
20241007,171800,7479708450,12600,12600,12600,12600,8404
20241007,171700,7479708450,12600,12600,12600,12600,0
20241007,171600,7479708450,12600,12600,12600,12600,0
20241007,171500,7479708450,12600,12600,12600,12600,0
20241007,171400,7479708450,12600,12600,12600,12600,0
20241007,171300,7479708450,12600,12600,12600,12600,0
20241007,171200,7479708450,12600,12600,12600,12600,0
20241007,171100,7479708450,12600,12600,12600,12600,0
20241007,171000,7479708450,12600,12600,12600,12600,0
20241007,170900,7479708450,12600,12600,12600,12600,0
20241007,170800,7479708450,12600,12600,12600,12600,0
20241007,170700,7479708450,12600,12600,12600,12600,0
20241007,170600,7479708450,12600,12600,12600,12600,0
20241007,170500,7479708450,12600,12600,12600,12600,0
20241007,170400,7479708450,12600,12600,12600,12600,0
20241007,170300,7479708450,12600,12600,12600,12600,0
20241007,170200,7479708450,12600,12600,12600,12600,0
20241007,170100,7479708450,12600,12600,12600,12600,0
20241007,170000,7479708450,12600,12600,12600,12600,0
20241007,165900,7479708450,12600,12600,12600,12600,0
20241007,165800,7479708450,12600,12600,12600,12600,0
20241007,165700,7479708450,12600,12600,12600,12600,0
20241007,165600,7479708450,12600,12600,12600,12600,0
20241007,165500,7479708450,12600,12600,12600,12600,0
20241007,165400,7479708450,12600,12600,12600,12600,0
20241007,165300,7479708450,12600,12600,12600,12600,0
20241007,165200,7479708450,12600,12600,12600,12600,0
20241007,165100,7479708450,12600,12600,12600,12600,0
20241007,165000,7479708450,12600,12600,12600,12600,0
20241007,164900,7479708450,12600,12600,12600,12600,0
20241007,164800,7479708450,12600,12600,12600,12600,8404
20241007,164700,7479708450,12600,12600,12600,12600,0
20241007,164600,7479708450,12600,12600,12600,12600,0
20241007,164500,7479708450,12600,12600,12600,12600,0
20241007,164400,7479708450,12600,12600,12600,12600,0
20241007,164300,7479708450,12600,12600,12600,12600,0
20241007,164200,7479708450,12600,12600,12600,12600,0
20241007,164100,7479708450,12600,12600,12600,12600,0
20241007,164000,7479708450,12600,12600,12600,12600,0
20241007,163900,7479708450,12600,12600,12600,12600,0
20241007,163800,7479708450,12600,12600,12600,12600,0
20241007,163700,7479708450,12600,12600,12600,12600,0
20241007,163600,7479708450,12600,12600,12600,12600,0
20241007,163500,7479708450,12600,12600,12600,12600,0
20241007,163400,7479708450,12600,12600,12600,12600,0
20241007,163300,7479708450,12600,12600,12600,12600,0
20241007,163200,7479708450,12600,12600,12600,12600,0
20241007,163100,7479708450,12600,12600,12600,12600,0
20241007,163000,7479708450,12600,12600,12600,12600,0
20241007,162900,7479708450,12600,12600,12600,12600,0
20241007,162800,7479708450,12600,12600,12600,12600,0
20241007,162700,7479708450,12600,12600,12600,12600,0
20241007,162600,7479708450,12600,12600,12600,12600,0
20241007,162500,7479708450,12600,12600,12600,12600,0
20241007,162400,7479708450,12600,12600,12600,12600,0
20241007,162300,7479708450,12600,12600,12600,12600,0
20241007,162200,7479708450,12600,12600,12600,12600,0
20241007,162100,7479708450,12600,12600,12600,12600,0
20241007,162000,7479708450,12600,12600,12600,12600,0
20241007,161900,7479708450,12600,12600,12600,12600,0
20241007,161800,7479708450,12600,12600,12600,12600,8404
20241007,161700,7479708450,12600,12600,12600,12600,0
20241007,161600,7479708450,12600,12600,12600,12600,0
20241007,161500,7479708450,12600,12600,12600,12600,0
20241007,161400,7479708450,12600,12600,12600,12600,0
20241007,161300,7479708450,12600,12600,12600,12600,0
20241007,161200,7479708450,12600,12600,12600,12600,0
20241007,161100,7479708450,12600,12600,12600,12600,0
20241007,161000,7479708450,12600,12600,12600,12600,0
20241007,160900,7479708450,12600,12600,12600,12600,0
20241007,160800,7479708450,12600,12600,12600,12600,0
20241007,160700,7479708450,12600,12600,12600,12600,0
20241007,160600,7479708450,12600,12600,12600,12600,0
20241007,160500,7479708450,12600,12600,12600,12600,0
20241007,160400,7479708450,12600,12600,12600,12600,0
20241007,160300,7479708450,12600,12600,12600,12600,0
20241007,160200,7479708450,12600,12600,12600,12600,0
20241007,160100,7479708450,12600,12600,12600,12600,0
20241007,160000,7479708450,12600,12600,12600,12600,0
20241007,155900,7479708450,12600,12600,12600,12600,0
20241007,155800,7479708450,12600,12600,12600,12600,0
20241007,155700,7479708450,12600,12600,12600,12600,0
20241007,155600,7479708450,12600,12600,12600,12600,0
20241007,155500,7479708450,12600,12600,12600,12600,0
20241007,155400,7479708450,12600,12600,12600,12600,0
20241007,155300,7479708450,12600,12600,12600,12600,0
20241007,155200,7479708450,12600,12600,12600,12600,0
20241007,155100,7479708450,12600,12600,12600,12600,0
20241007,155000,7479708450,12600,12600,12600,12600,0
20241007,154900,7479708450,12600,12600,12600,12600,0
20241007,154800,7479708450,12600,12600,12600,12600,8404
20241007,154700,7479708450,12600,12600,12600,12600,0
20241007,154600,7479708450,12600,12600,12600,12600,0
20241007,154500,7479708450,12600,12600,12600,12600,0
20241007,154400,7479708450,12600,12600,12600,12600,0
20241007,154300,7479708450,12600,12600,12600,12600,0
20241007,154200,7479708450,12600,12600,12600,12600,0
20241007,154100,7479708450,12600,12600,12600,12600,0
20241007,154000,7479708450,12600,12600,12600,12600,0
20241007,153900,7479708450,12600,12600,12600,12600,0
20241007,153800,7479708450,12600,12600,12600,12600,0
20241007,153700,7479708450,12600,12600,12600,12600,0
20241007,153600,7479708450,12600,12600,12600,12600,0
20241007,153500,7479708450,12600,12600,12600,12600,0
20241007,153400,7479708450,12600,12600,12600,12600,0
20241007,153300,7479708450,12600,12600,12600,12600,0
20241007,153200,7479708450,12600,12600,12600,12600,0
20241007,153100,7479708450,12600,12600,12600,12600,0
20241007,153000,7479708450,12600,12600,12600,12600,8404
20241007,152900,7373818050,12590,12590,12590,12590,0
20241007,152800,7373818050,12590,12590,12590,12590,0
20241007,152700,7373818050,12590,12590,12590,12590,0
20241007,152600,7373818050,12590,12590,12590,12590,0
20241007,152500,7373818050,12590,12590,12590,12590,0
20241007,152400,7373818050,12590,12590,12590,12590,0
20241007,152300,7373818050,12590,12590,12590,12590,0
20241007,152200,7373818050,12590,12590,12590,12590,0
20241007,152100,7373818050,12590,12590,12590,12590,0
20241007,152000,7373818050,12590,12590,12590,12590,0
20241007,151900,7373818050,12590,12610,12610,12550,2780
20241007,151800,7338881410,12610,12600,12620,12580,1970
20241007,151700,7314084710,12600,12600,12610,12590,268
20241007,151600,7310707400,12590,12610,12620,12590,262
20241007,151500,7307404820,12620,12620,12630,12610,863
20241007,151400,7296514190,12620,12600,12630,12600,450
20241007,151300,7290834230,12600,12590,12610,12590,1634
20241007,151200,7270250960,12590,12610,12620,12590,841
20241007,151100,7259651560,12620,12610,12620,12590,359
20241007,151000,7255125330,12610,12600,12620,12590,439
20241007,150900,7249595650,12610,12610,12620,12600,545
20241007,150800,7242725980,12620,12630,12630,12600,549
20241007,150700,7235796950,12630,12610,12630,12610,647
20241007,150600,7227629560,12600,12620,12630,12600,667
20241007,150500,7219211150,12600,12600,12640,12590,785
20241007,150400,7209307860,12600,12590,12620,12590,1780
20241007,150300,7186881950,12580,12600,12600,12570,1238
20241007,150200,7171311480,12600,12590,12600,12580,371
20241007,150100,7166643830,12590,12570,12620,12560,685
20241007,150000,7158028340,12640,12610,12650,12570,1156
20241007,145900,7143448710,12610,12610,12670,12590,1296
20241007,145800,7127102440,12590,12630,12630,12590,2242
20241007,145700,7098844610,12620,12630,12660,12620,3117
20241007,145600,7059461870,12620,12590,12620,12580,1036
20241007,145500,7046406570,12590,12610,12610,12590,467
20241007,145400,7040521620,12630,12610,12630,12600,967
20241007,145300,7028320570,12620,12640,12640,12610,590
20241007,145200,7020872350,12630,12630,12650,12610,778
20241007,145100,7011042060,12630,12620,12650,12620,1109
20241007,145000,6997038020,12650,12630,12650,12610,1399
20241007,144900,6979355090,12600,12630,12640,12600,2227
20241007,144800,6951272590,12630,12650,12650,12630,1246
20241007,144700,6935535390,12660,12670,12670,12640,2824
20241007,144600,6899814530,12680,12680,12680,12680,658
20241007,144500,6891471090,12690,12660,12690,12640,2881
20241007,144400,6854952300,12640,12630,12640,12630,440
20241007,144300,6849395090,12630,12640,12660,12620,976
20241007,144200,6837073350,12650,12650,12670,12620,979
20241007,144100,6824682140,12600,12660,12660,12600,3477
20241007,144000,6780762250,12660,12690,12690,12660,5511
20241007,143900,6710916480,12690,12690,12710,12690,2888
20241007,143800,6674246520,12710,12700,12710,12690,2887
20241007,143700,6637573650,12710,12680,12730,12670,7518
20241007,143600,6542046600,12670,12650,12730,12650,16153
20241007,143500,6336998120,12660,12680,12680,12650,5512
20241007,143400,6267217300,12680,12660,12680,12630,2842
20241007,143300,6231216860,12650,12590,12680,12590,14329
20241007,143200,6050406200,12580,12570,12580,12570,609
20241007,143100,6042745380,12570,12560,12580,12560,1377
20241007,143000,6025438550,12560,12570,12590,12560,1648
20241007,142900,6004717810,12580,12560,12590,12560,6397
20241007,142800,5924244120,12560,12560,12570,12560,634
20241007,142700,5916278950,12560,12550,12560,12530,806
20241007,142600,5906160720,12550,12560,12560,12510,245
20241007,142500,5903087430,12560,12570,12570,12510,977
20241007,142400,5890841850,12550,12590,12590,12540,5658
20241007,142300,5819651390,12590,12480,12600,12480,25240
20241007,142200,5503325470,12490,12480,12490,12480,820
20241007,142100,5493088510,12480,12470,12480,12470,3307
20241007,142000,5451817270,12470,12470,12470,12470,621
20241007,141900,5444073400,12470,12470,12470,12470,384
20241007,141800,5439284920,12470,12470,12480,12470,2284
20241007,141700,5410793100,12470,12460,12470,12450,593
20241007,141600,5403404290,12450,12460,12460,12440,187
20241007,141500,5401076300,12440,12470,12470,12440,1218
20241007,141400,5385906160,12470,12480,12480,12460,1071
20241007,141300,5372553340,12480,12470,12480,12460,1450
20241007,141200,5354460330,12470,12480,12480,12460,270
20241007,141100,5351095080,12470,12460,12470,12460,149
20241007,141000,5349237950,12480,12470,12480,12470,23
20241007,140900,5348951020,12470,12460,12470,12460,461
20241007,140800,5343202370,12460,12460,12470,12460,616
20241007,140700,5335526680,12460,12440,12470,12440,1210
20241007,140600,5320454750,12440,12430,12460,12430,453
20241007,140500,5314816010,12430,12440,12440,12430,394
20241007,140400,5309917060,12450,12460,12460,12450,217
20241007,140300,5307215290,12450,12460,12460,12450,153
20241007,140200,5305309530,12450,12460,12460,12450,1177
20241007,140100,5290655780,12450,12450,12460,12440,1009
20241007,140000,5278087700,12460,12460,12460,12440,544
20241007,135900,5271312620,12460,12480,12480,12460,1147
20241007,135800,5257001750,12480,12490,12490,12470,686
20241007,135700,5248441030,12490,12490,12500,12480,2486
20241007,135600,5217385500,12490,12430,12500,12430,7495
20241007,135500,5123837110,12460,12420,12460,12410,598
20241007,135400,5116400270,12410,12480,12480,12410,3334
20241007,135300,5074931920,12480,12390,12490,12370,12331
20241007,135200,4921367390,12390,12380,12390,12370,1938
20241007,135100,4897375900,12380,12390,12390,12380,35
20241007,135000,4896942350,12390,12380,12410,12380,1312
20241007,134900,4880678270,12380,12350,12380,12350,270
20241007,134800,4877338190,12370,12350,12370,12310,1494
20241007,134700,4858917340,12340,12390,12390,12320,398
20241007,134600,4854003160,12400,12410,12410,12340,3383
20241007,134500,4812130530,12410,12410,12440,12410,1494
20241007,134400,4793566970,12440,12360,12440,12350,15439
20241007,134300,4602197370,12350,12310,12350,12290,5079
20241007,134200,4539544190,12310,12300,12310,12300,494
20241007,134100,4533465940,12310,12310,12310,12310,56
20241007,134000,4532776580,12310,12300,12310,12300,1632
20241007,133900,4512696660,12300,12300,12300,12300,0
20241007,133800,4512696660,12300,12260,12300,12250,101
20241007,133700,4511459250,12300,12300,12300,12250,3
20241007,133600,4511422400,12250,12250,12300,12250,578
20241007,133500,4504341850,12250,12280,12280,12250,668
20241007,133400,4496150950,12310,12290,12310,12280,1370
20241007,133300,4479299960,12310,12310,12310,12300,1909
20241007,133200,4455806560,12320,12310,12320,12290,2652
20241007,133100,4423160240,12310,12290,12310,12290,342
20241007,133000,4418950320,12280,12310,12310,12280,258
20241007,132900,4415776710,12320,12320,12320,12310,645
20241007,132800,4407836310,12320,12310,12320,12310,82
20241007,132700,4406826090,12320,12320,12330,12310,1235
20241007,132600,4391603420,12320,12320,12340,12320,1692
20241007,132500,4370736840,12330,12280,12330,12280,1504
20241007,132400,4352233760,12280,12270,12280,12270,549
20241007,132300,4345494060,12280,12270,12280,12270,209
20241007,132200,4342929480,12270,12270,12290,12250,703
20241007,132100,4334303870,12270,12240,12270,12240,15
20241007,132000,4334120200,12240,12240,12260,12240,1930
20241007,131900,4310477000,12240,12250,12260,12220,235
20241007,131800,4307601860,12260,12240,12260,12230,55
20241007,131700,4306929070,12230,12240,12240,12230,153
20241007,131600,4305056510,12230,12240,12240,12230,702
20241007,131500,4296471020,12240,12240,12240,12240,9
20241007,131400,4296360860,12240,12240,12240,12240,100
20241007,131300,4295136860,12260,12260,12260,12260,45
20241007,131200,4294585160,12270,12210,12270,12210,4
20241007,131100,4294536260,12270,12230,12270,12210,485
20241007,131000,4288609430,12220,12240,12290,12220,54
20241007,130900,4287946860,12290,12290,12290,12250,282
20241007,130800,4284486990,12290,12300,12300,12270,87
20241007,130700,4283417960,12290,12310,12310,12280,351
20241007,130600,4279101160,12320,12240,12340,12220,9995
20241007,130500,4156168600,12250,12250,12250,12250,0
20241007,130400,4156168600,12250,12240,12260,12200,1624
20241007,130300,4136351930,12260,12250,12260,12250,3
20241007,130200,4136315170,12260,12260,12260,12230,1520
20241007,130100,4117723670,12260,12260,12260,12230,53
20241007,130000,4117075390,12230,12260,12260,12230,2270
20241007,125900,4089247920,12250,12280,12280,12250,14
20241007,125800,4089076360,12240,12270,12270,12240,2744
20241007,125700,4055471430,12290,12290,12290,12270,142
20241007,125600,4053728870,12290,12290,12290,12290,11
20241007,125500,4053593680,12290,12260,12290,12260,1836
20241007,125400,4031035680,12270,12290,12290,12270,136
20241007,125300,4029366240,12300,12300,12300,12290,41
20241007,125200,4028862330,12300,12300,12310,12300,108
20241007,125100,4027533770,12310,12290,12310,12250,2980
20241007,125000,3990883240,12300,12240,12300,12240,4891
20241007,124900,3930930250,12280,12250,12280,12220,2789
20241007,124800,3896729580,12210,12250,12250,12210,4542
20241007,124700,3841221120,12230,12250,12250,12230,104
20241007,124600,3839948800,12260,12230,12260,12220,941
20241007,124500,3828428430,12200,12200,12200,12200,325
20241007,124400,3824463430,12200,12220,12220,12200,688
20241007,124300,3816068470,12220,12220,12220,12220,191
20241007,124200,3813734450,12240,12240,12240,12240,5
20241007,124100,3813673250,12230,12240,12240,12230,172
20241007,124000,3811568470,12240,12240,12240,12240,1
20241007,123900,3811556230,12240,12240,12250,12240,577
20241007,123800,3804492120,12200,12200,12200,12200,163
20241007,123700,3802503520,12250,12250,12250,12250,0
20241007,123600,3802503520,12250,12220,12250,12220,237
20241007,123500,3799604040,12200,12190,12200,12180,1368
20241007,123400,3782921890,12190,12190,12190,12190,10
20241007,123300,3782799990,12200,12200,12200,12200,1
20241007,123200,3782787790,12180,12170,12180,12170,573
20241007,123100,3775812780,12170,12190,12190,12170,1316
20241007,123000,3759796420,12190,12190,12190,12190,5
20241007,122900,3759735470,12190,12190,12190,12190,164
20241007,122800,3757736310,12190,12190,12190,12190,6
20241007,122700,3757663170,12200,12180,12200,12170,1276
20241007,122600,3742125960,12170,12170,12170,12170,15
20241007,122500,3741943410,12170,12170,12170,12170,23
20241007,122400,3741663500,12170,12180,12180,12170,1648
20241007,122300,3721606290,12180,12190,12190,12180,86
20241007,122200,3720558400,12190,12180,12190,12180,86
20241007,122100,3719510300,12180,12180,12190,12180,855
20241007,122000,3709089700,12190,12200,12200,12180,110
20241007,121900,3707749040,12190,12190,12190,12190,50
20241007,121800,3707139540,12180,12190,12190,12180,20
20241007,121700,3706895840,12170,12200,12200,12170,395
20241007,121600,3702085900,12210,12180,12210,12180,1090
20241007,121500,3688806020,12180,12180,12190,12180,181
20241007,121400,3686601250,12180,12180,12180,12170,881
20241007,121300,3675871080,12200,12190,12200,12180,239
20241007,121200,3672958330,12190,12190,12190,12190,57
20241007,121100,3672263500,12190,12190,12190,12190,60
20241007,121000,3671532100,12190,12190,12190,12190,96
20241007,120900,3670361860,12190,12220,12230,12190,184
20241007,120800,3668116850,12200,12190,12200,12190,120
20241007,120700,3666653010,12200,12190,12200,12190,400
20241007,120600,3661773020,12190,12190,12190,12190,28
20241007,120500,3661431700,12200,12200,12200,12200,0
20241007,120400,3661431700,12200,12200,12200,12180,142
20241007,120300,3659700350,12200,12230,12230,12200,1393
20241007,120200,3642698100,12230,12230,12230,12230,34
20241007,120100,3642282280,12220,12220,12220,12220,0
20241007,120000,3642282280,12220,12220,12220,12220,553
20241007,115900,3635524620,12230,12230,12230,12230,1000
20241007,115800,3623294620,12250,12230,12250,12230,19
20241007,115700,3623062210,12250,12250,12250,12250,21
20241007,115600,3622804960,12250,12240,12250,12240,8
20241007,115500,3622707010,12250,12250,12250,12250,3
20241007,115400,3622670260,12250,12250,12250,12250,100
20241007,115300,3621445260,12240,12240,12240,12240,187
20241007,115200,3619156380,12240,12240,12240,12240,19
20241007,115100,3618923820,12210,12240,12240,12210,22
20241007,115000,3618655070,12200,12240,12240,12200,1442
20241007,114900,3601048970,12240,12240,12240,12230,142
20241007,114800,3599312000,12250,12250,12250,12250,1
20241007,114700,3599299750,12250,12250,12260,12250,1499
20241007,114600,3580924580,12250,12230,12250,12230,3082
20241007,114500,3543183820,12230,12230,12230,12230,4
20241007,114400,3543134900,12230,12220,12230,12220,81
20241007,114300,3542145050,12210,12200,12210,12200,158
20241007,114200,3540216450,12200,12200,12200,12200,0
20241007,114100,3540216450,12200,12200,12200,12200,10
20241007,114000,3540094450,12200,12220,12220,12200,157
20241007,113900,3538176410,12210,12200,12210,12200,943
20241007,113800,3526671710,12180,12180,12180,12180,2
20241007,113700,3526647350,12190,12180,12190,12180,407
20241007,113600,3521687800,12170,12170,12170,12170,21
20241007,113500,3521432230,12170,12180,12180,12170,113
20241007,113400,3520057010,12170,12170,12170,12160,146
20241007,113300,3518280390,12180,12150,12180,12150,9
20241007,113200,3518170860,12150,12170,12170,12150,158
20241007,113100,3516250480,12180,12180,12180,12180,7
20241007,113000,3516165220,12190,12200,12200,12190,356
20241007,112900,3511825330,12200,12200,12200,12200,20
20241007,112800,3511581330,12190,12190,12190,12190,315
20241007,112700,3507741480,12170,12170,12170,12170,0
20241007,112600,3507741480,12170,12170,12170,12170,102
20241007,112500,3506500140,12170,12180,12180,12170,358
20241007,112400,3502140800,12170,12170,12170,12170,544
20241007,112300,3495520320,12170,12170,12170,12170,142
20241007,112200,3493792180,12180,12180,12180,12180,2
20241007,112100,3493767820,12180,12190,12190,12180,138
20241007,112000,3492085980,12190,12190,12190,12190,140
20241007,111900,3490379380,12190,12200,12200,12190,178
20241007,111800,3488209390,12200,12170,12200,12170,588
20241007,111700,3481044660,12180,12180,12180,12180,5
20241007,111600,3480983760,12190,12190,12190,12190,0
20241007,111500,3480983760,12190,12190,12190,12190,23
20241007,111400,3480703390,12170,12170,12170,12170,30
20241007,111300,3480338290,12190,12180,12200,12180,471
20241007,111200,3474600450,12180,12130,12180,12130,3879
20241007,111100,3427434640,12130,12130,12130,12130,979
20241007,111000,3415559370,12120,12130,12130,12120,105
20241007,110900,3414285750,12140,12140,12140,12140,399
20241007,110800,3409441890,12140,12120,12140,12120,138
20241007,110700,3407766670,12110,12110,12110,12110,6
20241007,110600,3407694010,12120,12120,12120,12120,82
20241007,110500,3406700170,12140,12110,12140,12110,1134
20241007,110400,3392964950,12100,12120,12120,12100,306
20241007,110300,3389259840,12130,12130,12130,12130,0
20241007,110200,3389259840,12130,12130,12130,12130,10
20241007,110100,3389138540,12130,12110,12130,12100,1716
20241007,110000,3368344890,12100,12120,12160,12100,442
20241007,105900,3362993380,12160,12110,12160,12110,1442
20241007,105800,3345522390,12110,12110,12120,12110,207
20241007,105700,3343013870,12120,12110,12130,12110,66
20241007,105600,3342214560,12110,12110,12110,12110,559
20241007,105500,3335445070,12120,12140,12140,12120,1699
20241007,105400,3314840590,12170,12180,12180,12170,11
20241007,105300,3314706620,12140,12150,12180,12140,347
20241007,105200,3310491690,12150,12130,12150,12130,4
20241007,105100,3310443110,12130,12130,12130,12130,176
20241007,105000,3308308230,12140,12190,12190,12140,10589
20241007,104900,3179438550,12190,12190,12190,12190,0
20241007,104800,3179438550,12190,12170,12190,12150,966
20241007,104700,3167684480,12170,12170,12170,12170,15
20241007,104600,3167501930,12180,12170,12180,12170,23
20241007,104500,3167222000,12180,12200,12200,12170,1025
20241007,104400,3154722090,12210,12210,12210,12210,212
20241007,104300,3152133570,12210,12230,12240,12210,1121
20241007,104200,3138444370,12240,12230,12240,12220,758
20241007,104100,3129170260,12230,12230,12230,12230,523
20241007,104000,3122773970,12230,12230,12230,12230,9
20241007,103900,3122663900,12220,12230,12230,12220,259
20241007,103800,3119496940,12240,12240,12250,12240,695
20241007,103700,3110988910,12230,12230,12240,12230,653
20241007,103600,3102999150,12220,12190,12220,12190,1985
20241007,103500,3078778420,12160,12160,12160,12160,70
20241007,103400,3077927220,12150,12190,12190,12150,323
20241007,103300,3073990690,12150,12170,12190,12150,846
20241007,103200,3063682310,12130,12130,12130,12130,311
20241007,103100,3059909880,12130,12140,12170,12130,1560
20241007,103000,3040973130,12150,12150,12150,12150,280
20241007,102900,3037571130,12150,12140,12150,12140,150
20241007,102800,3035750120,12140,12130,12190,12130,1018
20241007,102700,3023377530,12120,12130,12130,12120,166
20241007,102600,3021363970,12130,12160,12160,12130,2063
20241007,102500,2996307360,12160,12170,12180,12160,475
20241007,102400,2990528970,12170,12170,12180,12170,262
20241007,102300,2987340350,12170,12180,12180,12170,70
20241007,102200,2986488120,12160,12140,12180,12140,656
20241007,102100,2978520470,12150,12160,12160,12140,742
20241007,102000,2969504270,12140,12170,12170,12140,911
20241007,101900,2958432280,12170,12170,12200,12170,480
20241007,101800,2952590470,12170,12170,12170,12170,482
20241007,101700,2946724530,12180,12190,12190,12170,719
20241007,101600,2937970200,12180,12170,12190,12170,248
20241007,101500,2934949170,12250,12160,12250,12160,465
20241007,101400,2929278160,12160,12160,12160,12160,549
20241007,101300,2922602320,12150,12190,12190,12140,4234
20241007,101200,2871090710,12180,12210,12210,12180,565
20241007,101100,2864204530,12210,12220,12220,12190,717
20241007,101000,2855455810,12220,12250,12250,12220,570
20241007,100900,2848486800,12220,12230,12230,12220,500
20241007,100800,2842376790,12250,12230,12250,12220,116
20241007,100700,2840959060,12220,12200,12220,12200,1218
20241007,100600,2826081740,12210,12210,12220,12210,319
20241007,100500,2822185010,12230,12210,12230,12210,182
20241007,100400,2819962410,12230,12250,12250,12230,308
20241007,100300,2816193110,12250,12210,12250,12200,1088
20241007,100200,2802889220,12210,12230,12230,12200,1392
20241007,100100,2785874620,12210,12240,12240,12210,693
20241007,100000,2777400800,12240,12220,12260,12220,529
20241007,095900,2770928780,12240,12250,12250,12240,164
20241007,095800,2768921320,12240,12230,12240,12220,370
20241007,095700,2764398400,12230,12230,12260,12230,623
20241007,095600,2756778480,12250,12260,12260,12230,744
20241007,095500,2747668270,12260,12280,12280,12260,437
20241007,095400,2742304230,12280,12240,12280,12240,1072
20241007,095300,2729148270,12220,12250,12250,12220,510
20241007,095200,2722909880,12250,12250,12250,12220,2128
20241007,095100,2696854510,12250,12230,12250,12200,275
20241007,095000,2693489710,12200,12200,12230,12180,530
20241007,094900,2687024750,12200,12220,12220,12200,2678
20241007,094800,2654331940,12210,12240,12240,12210,1455
20241007,094700,2636547920,12250,12300,12300,12250,1188
20241007,094600,2621976350,12280,12290,12310,12280,5164
20241007,094500,2558462240,12280,12320,12320,12280,124
20241007,094400,2556936070,12320,12300,12320,12250,4388
20241007,094300,2503115920,12300,12280,12310,12270,3927
20241007,094200,2454867700,12310,12270,12320,12260,1369
20241007,094100,2438029260,12270,12320,12320,12270,1784
20241007,094000,2416098350,12320,12370,12370,12280,3466
20241007,093900,2373368060,12360,12290,12360,12250,14820
20241007,093800,2190853050,12290,12240,12290,12240,4535
20241007,093700,2135244190,12240,12200,12240,12200,1927
20241007,093600,2111706110,12200,12170,12200,12160,2392
20241007,093500,2082545230,12170,12180,12200,12170,2709
20241007,093400,2049570990,12180,12220,12220,12180,1549
20241007,093300,2030672890,12220,12210,12220,12210,578
20241007,093200,2023612950,12210,12190,12210,12190,822
20241007,093100,2013588520,12210,12220,12220,12190,475
20241007,093000,2007794810,12220,12180,12220,12170,3599
20241007,092900,1963941210,12180,12170,12220,12170,1947
20241007,092800,1940201620,12170,12170,12190,12160,618
20241007,092700,1932679740,12160,12270,12270,12160,4972
20241007,092600,1871933830,12270,12270,12280,12240,3292
20241007,092500,1831517000,12260,12280,12280,12230,635
20241007,092400,1823741170,12240,12260,12290,12230,5808
20241007,092300,1752518490,12260,12250,12280,12220,3031
20241007,092200,1715338600,12250,12230,12280,12220,3719
20241007,092100,1669726490,12220,12260,12270,12220,6966
20241007,092000,1584335750,12250,12170,12260,12170,12572
20241007,091900,1430790360,12160,12170,12180,12140,2383
20241007,091800,1401804760,12170,12160,12180,12160,2051
20241007,091700,1376840560,12150,12180,12190,12130,2305
20241007,091600,1348816170,12180,12170,12180,12150,1550
20241007,091500,1329971780,12200,12180,12220,12140,9541
20241007,091400,1213629760,12170,12130,12170,12130,2318
20241007,091300,1185454000,12130,12120,12150,12120,434
20241007,091200,1180186650,12180,12180,12190,12120,2825
20241007,091100,1145840300,12110,12180,12190,12060,5168
20241007,091000,1083130870,12180,12270,12270,12140,10971
20241007,090900,949482420,12290,12150,12290,12120,23146
20241007,090800,667214530,12180,12170,12200,12130,13299
20241007,090700,505268340,12170,12040,12180,12040,11513
20241007,090600,366119010,12070,11870,12070,11870,13811
20241007,090500,200823920,11860,11860,11860,11840,3706
20241007,090400,156907000,11860,11900,11900,11860,3726
20241007,090300,112648560,11870,11900,11910,11840,416
20241007,090200,107708760,11900,11850,11920,11800,2342
20241007,090100,79906640,11850,11800,11850,11770,3815
20241007,090000,34875180,11800,11780,11830,11780,2960