KissMeData/009200/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,185300,32899741065,2320,2320,2320,2320,152009
20241014,185200,32899741065,2320,2320,2320,2320,0
20241014,185100,32899741065,2320,2320,2320,2320,0
20241014,185000,32899741065,2320,2320,2320,2320,0
20241014,184900,32899741065,2320,2320,2320,2320,0
20241014,184800,32899741065,2320,2320,2320,2320,0
20241014,184700,32899741065,2320,2320,2320,2320,0
20241014,184600,32899741065,2320,2320,2320,2320,0
20241014,184500,32899741065,2320,2320,2320,2320,0
20241014,184400,32899741065,2320,2320,2320,2320,0
20241014,184300,32899741065,2320,2320,2320,2320,0
20241014,184200,32899741065,2320,2320,2320,2320,0
20241014,184100,32899741065,2320,2320,2320,2320,0
20241014,184000,32899741065,2320,2320,2320,2320,0
20241014,183900,32899741065,2320,2320,2320,2320,0
20241014,183800,32899741065,2320,2320,2320,2320,0
20241014,183700,32899741065,2320,2320,2320,2320,0
20241014,183600,32899741065,2320,2320,2320,2320,0
20241014,183500,32899741065,2320,2320,2320,2320,0
20241014,183400,32899741065,2320,2320,2320,2320,0
20241014,183300,32899741065,2320,2320,2320,2320,0
20241014,183200,32899741065,2320,2320,2320,2320,0
20241014,183100,32899741065,2320,2320,2320,2320,0
20241014,183000,32899741065,2320,2320,2320,2320,0
20241014,182900,32899741065,2320,2320,2320,2320,0
20241014,182800,32899741065,2320,2320,2320,2320,0
20241014,182700,32899741065,2320,2320,2320,2320,0
20241014,182600,32899741065,2320,2320,2320,2320,0
20241014,182500,32899741065,2320,2320,2320,2320,0
20241014,182400,32899741065,2320,2320,2320,2320,0
20241014,182300,32899741065,2320,2320,2320,2320,152009
20241014,182200,32899741065,2320,2320,2320,2320,0
20241014,182100,32899741065,2320,2320,2320,2320,0
20241014,182000,32899741065,2320,2320,2320,2320,0
20241014,181900,32899741065,2320,2320,2320,2320,0
20241014,181800,32899741065,2320,2320,2320,2320,0
20241014,181700,32899741065,2320,2320,2320,2320,0
20241014,181600,32899741065,2320,2320,2320,2320,0
20241014,181500,32899741065,2320,2320,2320,2320,0
20241014,181400,32899741065,2320,2320,2320,2320,0
20241014,181300,32899741065,2320,2320,2320,2320,0
20241014,181200,32899741065,2320,2320,2320,2320,0
20241014,181100,32899741065,2320,2320,2320,2320,0
20241014,181000,32899741065,2320,2320,2320,2320,0
20241014,180900,32899741065,2320,2320,2320,2320,0
20241014,180800,32899741065,2320,2320,2320,2320,0
20241014,180700,32899741065,2320,2320,2320,2320,0
20241014,180600,32899741065,2320,2320,2320,2320,0
20241014,180500,32899741065,2320,2320,2320,2320,0
20241014,180400,32899741065,2320,2320,2320,2320,0
20241014,180300,32899741065,2320,2320,2320,2320,0
20241014,180200,32899741065,2320,2320,2320,2320,0
20241014,180100,32899741065,2320,2320,2320,2320,0
20241014,180000,32899741065,2320,2320,2320,2320,0
20241014,175900,32899741065,2320,2320,2320,2320,0
20241014,175800,32899741065,2320,2320,2320,2320,0
20241014,175700,32899741065,2320,2320,2320,2320,0
20241014,175600,32899741065,2320,2320,2320,2320,0
20241014,175500,32899741065,2320,2320,2320,2320,0
20241014,175400,32899741065,2320,2320,2320,2320,0
20241014,175300,32899741065,2320,2320,2320,2320,152009
20241014,175200,32899741065,2320,2320,2320,2320,0
20241014,175100,32899741065,2320,2320,2320,2320,0
20241014,175000,32899741065,2320,2320,2320,2320,0
20241014,174900,32899741065,2320,2320,2320,2320,0
20241014,174800,32899741065,2320,2320,2320,2320,0
20241014,174700,32899741065,2320,2320,2320,2320,0
20241014,174600,32899741065,2320,2320,2320,2320,0
20241014,174500,32899741065,2320,2320,2320,2320,0
20241014,174400,32899741065,2320,2320,2320,2320,0
20241014,174300,32899741065,2320,2320,2320,2320,0
20241014,174200,32899741065,2320,2320,2320,2320,0
20241014,174100,32899741065,2320,2320,2320,2320,0
20241014,174000,32899741065,2320,2320,2320,2320,0
20241014,173900,32899741065,2320,2320,2320,2320,0
20241014,173800,32899741065,2320,2320,2320,2320,0
20241014,173700,32899741065,2320,2320,2320,2320,0
20241014,173600,32899741065,2320,2320,2320,2320,0
20241014,173500,32899741065,2320,2320,2320,2320,0
20241014,173400,32899741065,2320,2320,2320,2320,0
20241014,173300,32899741065,2320,2320,2320,2320,0
20241014,173200,32899741065,2320,2320,2320,2320,0
20241014,173100,32899741065,2320,2320,2320,2320,0
20241014,173000,32899741065,2320,2320,2320,2320,0
20241014,172900,32899741065,2320,2320,2320,2320,0
20241014,172800,32899741065,2320,2320,2320,2320,0
20241014,172700,32899741065,2320,2320,2320,2320,0
20241014,172600,32899741065,2320,2320,2320,2320,0
20241014,172500,32899741065,2320,2320,2320,2320,0
20241014,172400,32899741065,2320,2320,2320,2320,0
20241014,172300,32899741065,2320,2320,2320,2320,152009
20241014,172200,32899741065,2320,2320,2320,2320,0
20241014,172100,32899741065,2320,2320,2320,2320,0
20241014,172000,32899741065,2320,2320,2320,2320,0
20241014,171900,32899741065,2320,2320,2320,2320,0
20241014,171800,32899741065,2320,2320,2320,2320,0
20241014,171700,32899741065,2320,2320,2320,2320,0
20241014,171600,32899741065,2320,2320,2320,2320,0
20241014,171500,32899741065,2320,2320,2320,2320,0
20241014,171400,32899741065,2320,2320,2320,2320,0
20241014,171300,32899741065,2320,2320,2320,2320,0
20241014,171200,32899741065,2320,2320,2320,2320,0
20241014,171100,32899741065,2320,2320,2320,2320,0
20241014,171000,32899741065,2320,2320,2320,2320,0
20241014,170900,32899741065,2320,2320,2320,2320,0
20241014,170800,32899741065,2320,2320,2320,2320,0
20241014,170700,32899741065,2320,2320,2320,2320,0
20241014,170600,32899741065,2320,2320,2320,2320,0
20241014,170500,32899741065,2320,2320,2320,2320,0
20241014,170400,32899741065,2320,2320,2320,2320,0
20241014,170300,32899741065,2320,2320,2320,2320,0
20241014,170200,32899741065,2320,2320,2320,2320,0
20241014,170100,32899741065,2320,2320,2320,2320,0
20241014,170000,32899741065,2320,2320,2320,2320,0
20241014,165900,32899741065,2320,2320,2320,2320,0
20241014,165800,32899741065,2320,2320,2320,2320,0
20241014,165700,32899741065,2320,2320,2320,2320,0
20241014,165600,32899741065,2320,2320,2320,2320,0
20241014,165500,32899741065,2320,2320,2320,2320,0
20241014,165400,32899741065,2320,2320,2320,2320,0
20241014,165300,32899741065,2320,2320,2320,2320,152009
20241014,165200,32899741065,2320,2320,2320,2320,0
20241014,165100,32899741065,2320,2320,2320,2320,0
20241014,165000,32899741065,2320,2320,2320,2320,0
20241014,164900,32899741065,2320,2320,2320,2320,0
20241014,164800,32899741065,2320,2320,2320,2320,0
20241014,164700,32899741065,2320,2320,2320,2320,0
20241014,164600,32899741065,2320,2320,2320,2320,0
20241014,164500,32899741065,2320,2320,2320,2320,0
20241014,164400,32899741065,2320,2320,2320,2320,0
20241014,164300,32899741065,2320,2320,2320,2320,0
20241014,164200,32899741065,2320,2320,2320,2320,0
20241014,164100,32899741065,2320,2320,2320,2320,0
20241014,164000,32899741065,2320,2320,2320,2320,0
20241014,163900,32899741065,2320,2320,2320,2320,0
20241014,163800,32899741065,2320,2320,2320,2320,0
20241014,163700,32899741065,2320,2320,2320,2320,0
20241014,163600,32899741065,2320,2320,2320,2320,0
20241014,163500,32899741065,2320,2320,2320,2320,0
20241014,163400,32899741065,2320,2320,2320,2320,0
20241014,163300,32899741065,2320,2320,2320,2320,0
20241014,163200,32899741065,2320,2320,2320,2320,0
20241014,163100,32899741065,2320,2320,2320,2320,0
20241014,163000,32899741065,2320,2320,2320,2320,0
20241014,162900,32899741065,2320,2320,2320,2320,0
20241014,162800,32899741065,2320,2320,2320,2320,0
20241014,162700,32899741065,2320,2320,2320,2320,0
20241014,162600,32899741065,2320,2320,2320,2320,0
20241014,162500,32899741065,2320,2320,2320,2320,0
20241014,162400,32899741065,2320,2320,2320,2320,0
20241014,162300,32899741065,2320,2320,2320,2320,152009
20241014,162200,32899741065,2320,2320,2320,2320,0
20241014,162100,32899741065,2320,2320,2320,2320,0
20241014,162000,32899741065,2320,2320,2320,2320,0
20241014,161900,32899741065,2320,2320,2320,2320,0
20241014,161800,32899741065,2320,2320,2320,2320,0
20241014,161700,32899741065,2320,2320,2320,2320,0
20241014,161600,32899741065,2320,2320,2320,2320,0
20241014,161500,32899741065,2320,2320,2320,2320,0
20241014,161400,32899741065,2320,2320,2320,2320,0
20241014,161300,32899741065,2320,2320,2320,2320,0
20241014,161200,32899741065,2320,2320,2320,2320,0
20241014,161100,32899741065,2320,2320,2320,2320,0
20241014,161000,32899741065,2320,2320,2320,2320,0
20241014,160900,32899741065,2320,2320,2320,2320,0
20241014,160800,32899741065,2320,2320,2320,2320,0
20241014,160700,32899741065,2320,2320,2320,2320,0
20241014,160600,32899741065,2320,2320,2320,2320,0
20241014,160500,32899741065,2320,2320,2320,2320,0
20241014,160400,32899741065,2320,2320,2320,2320,0
20241014,160300,32899741065,2320,2320,2320,2320,0
20241014,160200,32899741065,2320,2320,2320,2320,0
20241014,160100,32899741065,2320,2320,2320,2320,0
20241014,160000,32899741065,2320,2320,2320,2320,0
20241014,155900,32899741065,2320,2320,2320,2320,0
20241014,155800,32899741065,2320,2320,2320,2320,0
20241014,155700,32899741065,2320,2320,2320,2320,0
20241014,155600,32899741065,2320,2320,2320,2320,0
20241014,155500,32899741065,2320,2320,2320,2320,0
20241014,155400,32899741065,2320,2320,2320,2320,0
20241014,155300,32899741065,2320,2320,2320,2320,152009
20241014,155200,32899741065,2320,2320,2320,2320,0
20241014,155100,32899741065,2320,2320,2320,2320,0
20241014,155000,32899741065,2320,2320,2320,2320,0
20241014,154900,32899741065,2320,2320,2320,2320,0
20241014,154800,32899741065,2320,2320,2320,2320,0
20241014,154700,32899741065,2320,2320,2320,2320,0
20241014,154600,32899741065,2320,2320,2320,2320,0
20241014,154500,32899741065,2320,2320,2320,2320,0
20241014,154400,32899741065,2320,2320,2320,2320,0
20241014,154300,32899741065,2320,2320,2320,2320,0
20241014,154200,32899741065,2320,2320,2320,2320,0
20241014,154100,32899741065,2320,2320,2320,2320,0
20241014,154000,32899741065,2320,2320,2320,2320,0
20241014,153900,32899741065,2320,2320,2320,2320,0
20241014,153800,32899741065,2320,2320,2320,2320,0
20241014,153700,32899741065,2320,2320,2320,2320,0
20241014,153600,32899741065,2320,2320,2320,2320,0
20241014,153500,32899741065,2320,2320,2320,2320,0
20241014,153400,32899741065,2320,2320,2320,2320,0
20241014,153300,32899741065,2320,2320,2320,2320,0
20241014,153200,32899741065,2320,2320,2320,2320,0
20241014,153100,32899741065,2320,2320,2320,2320,0
20241014,153000,32899741065,2320,2320,2320,2320,152009
20241014,152900,32547080185,2280,2280,2280,2280,0
20241014,152800,32547080185,2280,2280,2280,2280,0
20241014,152700,32547080185,2280,2280,2280,2280,0
20241014,152600,32547080185,2280,2280,2280,2280,0
20241014,152500,32547080185,2280,2280,2280,2280,0
20241014,152400,32547080185,2280,2280,2280,2280,0
20241014,152300,32547080185,2280,2280,2280,2280,0
20241014,152200,32547080185,2280,2280,2280,2280,0
20241014,152100,32547080185,2280,2280,2280,2280,0
20241014,152000,32547080185,2280,2280,2280,2280,0
20241014,151900,32547080185,2280,2285,2285,2265,36300
20241014,151800,32464513995,2275,2280,2285,2260,76041
20241014,151700,32291473860,2280,2275,2295,2270,52207
20241014,151600,32172415650,2275,2275,2290,2265,46929
20241014,151500,32065540780,2280,2300,2300,2270,57029
20241014,151400,31935179260,2300,2285,2305,2280,101554
20241014,151300,31701962185,2285,2335,2340,2285,172090
20241014,151200,31305557440,2335,2255,2340,2255,329291
20241014,151100,30547560770,2260,2245,2270,2235,42854
20241014,151000,30450811175,2245,2240,2250,2240,10979
20241014,150900,30426181075,2245,2235,2255,2230,37304
20241014,150800,30342687130,2230,2230,2235,2230,31516
20241014,150700,30272395385,2235,2230,2240,2225,20334
20241014,150600,30227049650,2230,2245,2245,2225,63524
20241014,150500,30085452265,2240,2245,2280,2240,27400
20241014,150400,30023654665,2240,2240,2245,2235,10274
20241014,150300,30000640825,2240,2240,2245,2225,30642
20241014,150200,29932157275,2230,2260,2265,2210,200764
20241014,150100,29484211070,2255,2270,2290,2255,51006
20241014,150000,29368330310,2265,2265,2275,2255,9947
20241014,145900,29345809550,2260,2265,2265,2250,16940
20241014,145800,29307597105,2260,2275,2280,2260,23955
20241014,145700,29253293915,2265,2275,2280,2255,31920
20241014,145600,29180949810,2280,2255,2285,2250,65395
20241014,145500,29033043820,2255,2270,2270,2240,57878
20241014,145400,28902627655,2265,2275,2280,2265,11763
20241014,145300,28875927300,2280,2270,2285,2260,15041
20241014,145200,28841688075,2260,2270,2275,2255,32509
20241014,145100,28768128955,2275,2295,2300,2270,2517
20241014,145000,28762391005,2300,2285,2300,2270,25087
20241014,144900,28704999945,2280,2270,2280,2255,35623
20241014,144800,28624385965,2280,2285,2285,2270,13244
20241014,144700,28594284270,2285,2285,2285,2260,23651
20241014,144600,28540593565,2285,2295,2310,2270,46362
20241014,144500,28434329180,2295,2280,2300,2280,18822
20241014,144400,28391212920,2285,2285,2305,2285,54017
20241014,144300,28267102355,2280,2265,2300,2265,37955
20241014,144200,28180451525,2265,2275,2285,2255,39799
20241014,144100,28090361550,2275,2275,2280,2270,12328
20241014,144000,28062341695,2280,2290,2295,2265,26078
20241014,143900,28002891925,2290,2275,2305,2265,42391
20241014,143800,27905942290,2265,2270,2285,2265,19051
20241014,143700,27862665205,2275,2285,2290,2265,62352
20241014,143600,27720852965,2285,2285,2295,2275,29501
20241014,143500,27653523285,2280,2285,2300,2270,75559
20241014,143400,27481275055,2285,2295,2305,2280,48131
20241014,143300,27371095170,2305,2310,2320,2280,118273
20241014,143200,27099781600,2310,2300,2345,2300,166462
20241014,143100,26713727390,2300,2355,2370,2300,265878
20241014,143000,26094037575,2355,2305,2380,2300,494717
20241014,142900,24929270960,2315,2315,2375,2295,360298
20241014,142800,24089380085,2310,2325,2365,2305,208957
20241014,142700,23601976725,2335,2255,2365,2255,450608
20241014,142600,22553332220,2250,2250,2250,2240,5599
20241014,142500,22540757895,2250,2250,2250,2245,581
20241014,142400,22539452790,2245,2245,2250,2240,2089
20241014,142300,22534767960,2245,2250,2250,2230,25001
20241014,142200,22478803550,2245,2260,2265,2245,30114
20241014,142100,22410879640,2260,2255,2270,2255,13408
20241014,142000,22380483025,2260,2245,2265,2245,7388
20241014,141900,22363840675,2250,2260,2270,2250,11774
20241014,141800,22337308400,2260,2260,2270,2255,9150
20241014,141700,22316674315,2260,2270,2275,2255,5712
20241014,141600,22303777165,2260,2285,2285,2260,3542
20241014,141500,22295764310,2285,2270,2290,2270,14293
20241014,141400,22263110480,2280,2290,2295,2265,35030
20241014,141300,22183066965,2295,2265,2295,2255,26946
20241014,141200,22121682725,2265,2245,2270,2245,26365
20241014,141100,22062033740,2250,2245,2250,2240,4022
20241014,141000,22053003605,2250,2245,2250,2240,3595
20241014,140900,22044943150,2250,2250,2255,2240,2070
20241014,140800,22040297330,2250,2245,2255,2240,6174
20241014,140700,22026425395,2245,2245,2265,2245,11730
20241014,140600,21999969275,2240,2235,2245,2235,2357
20241014,140500,21994688270,2235,2235,2240,2230,14688
20241014,140400,21961890680,2235,2240,2245,2235,9707
20241014,140300,21940187110,2240,2240,2245,2235,11056
20241014,140200,21915416830,2245,2245,2245,2240,4011
20241014,140100,21906431945,2240,2245,2245,2240,11857
20241014,140000,21879868260,2245,2255,2255,2245,13183
20241014,135900,21850243305,2255,2255,2260,2245,8693
20241014,135800,21830668450,2255,2260,2260,2240,11731
20241014,135700,21804278385,2260,2250,2260,2245,7864
20241014,135600,21786604290,2250,2245,2255,2245,816
20241014,135500,21784768135,2250,2255,2255,2250,1564
20241014,135400,21781248775,2255,2250,2265,2245,11145
20241014,135300,21756187205,2245,2265,2265,2245,7889
20241014,135200,21738401125,2270,2265,2270,2260,2035
20241014,135100,21733789965,2265,2265,2265,2260,1265
20241014,135000,21730926380,2265,2265,2265,2260,1923
20241014,134900,21726578260,2265,2255,2265,2255,2078
20241014,134800,21721886735,2255,2255,2270,2245,13599
20241014,134700,21691259120,2260,2270,2270,2250,8021
20241014,134600,21673160450,2270,2275,2280,2270,10474
20241014,134500,21649338875,2275,2270,2275,2255,13943
20241014,134400,21617653035,2270,2255,2275,2255,9873
20241014,134300,21595293400,2255,2270,2270,2255,2735
20241014,134200,21589122180,2270,2265,2270,2255,7826
20241014,134100,21571398770,2265,2265,2265,2255,1314
20241014,134000,21568423175,2265,2255,2275,2250,8366
20241014,133900,21549455585,2255,2265,2265,2250,1277
20241014,133800,21546578455,2250,2265,2265,2250,11629
20241014,133700,21520366820,2255,2270,2270,2255,5293
20241014,133600,21508409750,2270,2265,2270,2260,5520
20241014,133500,21495922630,2265,2255,2265,2255,3983
20241014,133400,21486924385,2255,2270,2270,2245,6944
20241014,133300,21471268885,2270,2260,2275,2250,5644
20241014,133200,21458531280,2260,2255,2265,2250,8185
20241014,133100,21440052060,2255,2260,2270,2250,9802
20241014,133000,21417933525,2260,2265,2270,2260,8980
20241014,132900,21397598900,2265,2260,2270,2255,1217
20241014,132800,21394850900,2260,2275,2280,2260,10133
20241014,132700,21371858065,2275,2260,2285,2260,17007
20241014,132600,21333221485,2270,2260,2275,2260,12298
20241014,132500,21305321150,2265,2270,2270,2265,3992
20241014,132400,21296278500,2270,2260,2275,2260,12537
20241014,132300,21267842455,2260,2255,2270,2250,11150
20241014,132200,21242643065,2255,2245,2255,2240,12817
20241014,132100,21213818620,2245,2255,2260,2240,21292
20241014,132000,21166019020,2255,2265,2270,2240,49281
20241014,131900,21054944320,2270,2265,2270,2265,8890
20241014,131800,21034805910,2270,2275,2275,2265,9069
20241014,131700,21014205580,2275,2285,2285,2275,7942
20241014,131600,20996086770,2285,2260,2290,2260,16597
20241014,131500,20958381850,2265,2270,2275,2260,12476
20241014,131400,20930127215,2270,2280,2280,2270,7272
20241014,131300,20913591965,2280,2270,2280,2265,20080
20241014,131200,20867971880,2270,2280,2290,2265,26138
20241014,131100,20808519035,2290,2305,2305,2275,21872
20241014,131000,20758486225,2300,2285,2305,2280,17459
20241014,130900,20718493195,2285,2300,2300,2280,10887
20241014,130800,20693594065,2295,2280,2310,2280,57768
20241014,130700,20560505075,2275,2280,2290,2275,13874
20241014,130600,20528852110,2280,2275,2300,2270,31282
20241014,130500,20457425920,2270,2290,2300,2265,54614
20241014,130400,20333013080,2290,2295,2315,2280,75933
20241014,130300,20158053715,2290,2310,2325,2275,52673
20241014,130200,20037018940,2315,2330,2335,2280,163142
20241014,130100,19659786630,2330,2300,2335,2295,264776
20241014,130000,19045558855,2300,2285,2320,2280,194954
20241014,125900,18595703705,2285,2295,2305,2265,82679
20241014,125800,18406524060,2280,2245,2310,2245,214830
20241014,125700,17914309730,2245,2245,2245,2240,834
20241014,125600,17912437445,2240,2240,2240,2240,1325
20241014,125500,17909469445,2240,2240,2245,2240,127
20241014,125400,17909184955,2245,2245,2245,2245,90
20241014,125300,17908982905,2240,2240,2245,2240,591
20241014,125200,17907657780,2245,2240,2245,2235,2156
20241014,125100,17902827105,2235,2245,2245,2235,3855
20241014,125000,17894194320,2245,2240,2245,2235,231
20241014,124900,17893677780,2240,2250,2250,2235,2053
20241014,124800,17889084090,2250,2245,2255,2240,4421
20241014,124700,17879143655,2245,2255,2255,2245,2985
20241014,124600,17872427420,2255,2255,2255,2250,11474
20241014,124500,17846565000,2250,2250,2255,2245,8010
20241014,124400,17828547320,2250,2230,2250,2230,17101
20241014,124300,17790176670,2235,2225,2235,2215,9195
20241014,124200,17769749505,2230,2225,2230,2220,2449
20241014,124100,17764304260,2230,2230,2230,2225,1219
20241014,124000,17761587975,2225,2235,2235,2225,463
20241014,123900,17760557150,2235,2225,2235,2225,2114
20241014,123800,17755833935,2230,2225,2230,2225,14
20241014,123700,17755802765,2230,2225,2230,2225,808
20241014,123600,17754000950,2225,2230,2235,2220,4787
20241014,123500,17743351800,2235,2240,2240,2225,3536
20241014,123400,17735460630,2240,2235,2240,2235,181
20241014,123300,17735056090,2235,2235,2240,2235,1531
20241014,123200,17731634300,2235,2235,2240,2235,151
20241014,123100,17731296795,2240,2240,2240,2240,446
20241014,123000,17730297755,2245,2245,2245,2245,3579
20241014,122900,17722262900,2240,2230,2240,2230,1650
20241014,122800,17718568265,2240,2230,2240,2230,387
20241014,122700,17717701525,2230,2245,2245,2230,787
20241014,122600,17715942625,2245,2225,2245,2225,14653
20241014,122500,17683184870,2225,2230,2230,2225,1604
20241014,122400,17679610440,2230,2225,2230,2225,2788
20241014,122300,17673399470,2220,2225,2230,2220,3432
20241014,122200,17665765050,2220,2220,2220,2215,1790
20241014,122100,17661792250,2225,2220,2225,2215,2501
20241014,122000,17656243245,2220,2220,2220,2220,452
20241014,121900,17655239805,2220,2220,2220,2215,509
20241014,121800,17654109840,2220,2215,2220,2215,710
20241014,121700,17652537080,2220,2225,2225,2220,3952
20241014,121600,17643762750,2225,2225,2225,2220,2291
20241014,121500,17638673080,2225,2215,2225,2215,7814
20241014,121400,17621358365,2215,2220,2220,2210,5222
20241014,121300,17609796760,2220,2225,2225,2220,2925
20241014,121200,17603301520,2220,2215,2220,2215,4522
20241014,121100,17593284900,2215,2225,2225,2215,4569
20241014,121000,17583146105,2220,2215,2220,2210,3466
20241014,120900,17575465680,2220,2220,2225,2205,9592
20241014,120800,17554245000,2220,2245,2245,2205,28993
20241014,120700,17490044635,2245,2225,2245,2225,173
20241014,120600,17489658250,2225,2245,2250,2220,9897
20241014,120500,17467554355,2245,2240,2245,2240,290
20241014,120400,17466903355,2250,2240,2250,2240,1462
20241014,120300,17463617330,2240,2245,2255,2240,17085
20241014,120200,17425213695,2245,2235,2245,2235,5401
20241014,120100,17413105505,2235,2240,2245,2230,7102
20241014,120000,17397185310,2240,2225,2240,2220,10154
20241014,115900,17374538115,2220,2230,2230,2220,6455
20241014,115800,17360190900,2235,2230,2235,2230,5875
20241014,115700,17347072915,2230,2225,2230,2220,6415
20241014,115600,17332786650,2225,2220,2225,2210,6910
20241014,115500,17317469475,2220,2225,2225,2220,699
20241014,115400,17315917030,2225,2215,2225,2210,1645
20241014,115300,17312271100,2210,2215,2215,2200,29837
20241014,115200,17246455315,2220,2225,2225,2215,3421
20241014,115100,17238867170,2225,2225,2225,2210,17217
20241014,115000,17200702025,2225,2220,2225,2220,7178
20241014,114900,17184760375,2220,2230,2230,2220,4312
20241014,114800,17175167095,2230,2235,2235,2225,6060
20241014,114700,17161667605,2235,2230,2235,2230,3283
20241014,114600,17154346250,2230,2230,2230,2225,14290
20241014,114500,17122482115,2230,2235,2240,2230,13247
20241014,114400,17092914910,2235,2240,2240,2235,1900
20241014,114300,17088668190,2240,2240,2240,2235,1260
20241014,114200,17085851175,2240,2235,2240,2230,567
20241014,114100,17084583515,2235,2230,2240,2225,8209
20241014,114000,17066273470,2225,2240,2240,2225,17414
20241014,113900,17027416010,2235,2230,2240,2230,7171
20241014,113800,17011396895,2230,2245,2250,2230,17645
20241014,113700,16971867555,2245,2235,2245,2235,9952
20241014,113600,16949572355,2235,2235,2240,2230,5399
20241014,113500,16937505950,2235,2230,2235,2225,3037
20241014,113400,16930737905,2230,2235,2245,2230,13754
20241014,113300,16899970820,2235,2240,2240,2230,13254
20241014,113200,16870350955,2240,2225,2250,2225,46566
20241014,113100,16766042095,2230,2215,2230,2215,29833
20241014,113000,16699598985,2220,2215,2220,2210,22005
20241014,112900,16650885295,2215,2220,2225,2200,88430
20241014,112800,16455288850,2220,2220,2240,2215,59136
20241014,112700,16323758885,2220,2245,2245,2220,82263
20241014,112600,16140488150,2240,2255,2255,2240,34172
20241014,112500,16063823595,2250,2260,2260,2245,16431
20241014,112400,16026842570,2255,2270,2270,2250,30568
20241014,112300,15957952665,2270,2275,2280,2255,37882
20241014,112200,15872027690,2275,2270,2290,2260,73245
20241014,112100,15705013150,2260,2255,2275,2240,60468
20241014,112000,15568143615,2255,2250,2265,2245,33964
20241014,111900,15491763635,2250,2265,2265,2235,75208
20241014,111800,15322579560,2260,2295,2300,2245,156227
20241014,111700,14969467855,2295,2285,2310,2280,56932
20241014,111600,14838639490,2285,2300,2305,2270,145303
20241014,111500,14506969945,2300,2310,2315,2290,53979
20241014,111400,14382916595,2310,2305,2320,2285,129783
20241014,111300,14084334215,2300,2335,2335,2300,128778
20241014,111200,13786142250,2325,2345,2350,2315,152721
20241014,111100,13430333310,2340,2360,2365,2335,88443
20241014,111000,13222708120,2365,2355,2380,2355,58039
20241014,110900,13085565625,2355,2370,2400,2350,134994
20241014,110800,12764562185,2375,2370,2385,2360,144100
20241014,110700,12422611840,2370,2420,2420,2370,219145
20241014,110600,11898251010,2415,2350,2435,2350,640143
20241014,110500,10353819290,2350,2380,2390,2325,213993
20241014,110400,9850721490,2380,2370,2410,2345,360130
20241014,110300,8992287470,2370,2360,2395,2315,335991
20241014,110200,8200428120,2360,2275,2410,2275,788846
20241014,110100,6338015280,2280,2255,2280,2255,10034
20241014,110000,6315228895,2260,2270,2275,2255,12590
20241014,105900,6286678240,2275,2265,2275,2265,3484
20241014,105800,6278769610,2270,2280,2280,2265,1489
20241014,105700,6275395615,2270,2285,2290,2265,3624
20241014,105600,6267137550,2290,2275,2290,2270,10147
20241014,105500,6243965830,2280,2275,2285,2275,5082
20241014,105400,6232391535,2275,2280,2285,2265,6353
20241014,105300,6217904035,2280,2270,2280,2265,9824
20241014,105200,6195566450,2265,2260,2280,2260,8766
20241014,105100,6175642570,2275,2260,2280,2260,24052
20241014,105000,6120952050,2265,2255,2265,2255,10677
20241014,104900,6096803495,2260,2250,2260,2250,7493
20241014,104800,6079896160,2250,2250,2255,2250,1574
20241014,104700,6076349730,2250,2240,2255,2240,22652
20241014,104600,6025403740,2240,2240,2245,2235,1198
20241014,104500,6022720355,2245,2240,2245,2240,1116
20241014,104400,6020215845,2240,2235,2245,2235,9939
20241014,104300,5997913815,2240,2240,2245,2240,7065
20241014,104200,5982088195,2240,2240,2245,2240,4869
20241014,104100,5971173750,2235,2240,2245,2235,17452
20241014,104000,5932047445,2245,2235,2245,2230,11172
20241014,103900,5907030110,2235,2225,2235,2225,11131
20241014,103800,5882191060,2230,2220,2230,2215,9868
20241014,103700,5860224900,2215,2215,2220,2215,435
20241014,103600,5859261370,2215,2215,2220,2215,1030
20241014,103500,5856979820,2215,2210,2220,2205,4325
20241014,103400,5847405600,2205,2205,2210,2205,1350
20241014,103300,5844428840,2205,2205,2205,2200,1733
20241014,103200,5840608940,2210,2200,2210,2200,5420
20241014,103100,5828659805,2200,2205,2210,2200,6512
20241014,103000,5814320650,2205,2205,2210,2205,88
20241014,102900,5814126550,2205,2205,2210,2205,4183
20241014,102800,5804902855,2205,2210,2210,2205,6410
20241014,102700,5790747720,2210,2215,2215,2210,647
20241014,102600,5789317010,2210,2210,2215,2210,285
20241014,102500,5788686500,2210,2210,2215,2210,93
20241014,102400,5788480835,2210,2210,2215,2210,1016
20241014,102300,5786235470,2215,2210,2215,2210,144
20241014,102200,5785917220,2215,2215,2220,2210,8051
20241014,102100,5768089420,2215,2220,2220,2215,502
20241014,102000,5766976985,2220,2215,2220,2215,706
20241014,101900,5765413135,2215,2220,2225,2215,6727
20241014,101800,5750493515,2225,2220,2225,2220,2981
20241014,101700,5743869800,2220,2220,2230,2220,338
20241014,101600,5743117940,2220,2225,2225,2220,3634
20241014,101500,5735032630,2220,2225,2225,2220,954
20241014,101400,5732914740,2220,2225,2225,2220,3317
20241014,101300,5725545970,2225,2225,2225,2220,865
20241014,101200,5723624455,2225,2215,2225,2215,4358
20241014,101100,5713955945,2215,2215,2220,2215,7932
20241014,101000,5696356575,2210,2210,2215,2205,3345
20241014,100900,5688952080,2205,2225,2225,2200,7420
20241014,100800,5672559715,2220,2230,2230,2215,13150
20241014,100700,5643302890,2220,2220,2235,2215,13590
20241014,100600,5613027570,2225,2220,2225,2210,7161
20241014,100500,5597136190,2220,2215,2220,2205,6178
20241014,100400,5583477930,2210,2205,2210,2205,4174
20241014,100300,5574267380,2210,2205,2210,2205,211
20241014,100200,5573801575,2205,2195,2205,2190,5460
20241014,100100,5561778175,2195,2200,2200,2195,540
20241014,100000,5560591360,2200,2205,2205,2190,11962
20241014,095900,5534277815,2210,2200,2210,2200,1370
20241014,095800,5531257780,2205,2210,2210,2205,2227
20241014,095700,5526344470,2210,2205,2210,2200,4181
20241014,095600,5517132975,2210,2205,2210,2200,6042
20241014,095500,5503810730,2205,2200,2205,2200,4154
20241014,095400,5494662730,2200,2195,2205,2195,3545
20241014,095300,5486862240,2200,2195,2200,2190,1862
20241014,095200,5482777740,2195,2190,2215,2190,5890
20241014,095100,5469830590,2190,2180,2190,2170,19771
20241014,095000,5426747865,2175,2205,2205,2175,38321
20241014,094900,5342866385,2205,2210,2210,2200,7960
20241014,094800,5325312115,2210,2205,2210,2205,6400
20241014,094700,5311172470,2210,2205,2210,2205,2210
20241014,094600,5306298825,2205,2210,2210,2205,4446
20241014,094500,5296482185,2215,2210,2215,2210,2471
20241014,094400,5291021265,2210,2210,2220,2210,7831
20241014,094300,5273688460,2215,2210,2215,2210,5585
20241014,094200,5261339745,2215,2220,2220,2215,3258
20241014,094100,5254113040,2220,2230,2230,2215,9490
20241014,094000,5233059390,2225,2225,2230,2220,7506
20241014,093900,5216348635,2225,2220,2235,2220,6372
20241014,093800,5202161785,2230,2230,2230,2220,8306
20241014,093700,5183670290,2230,2225,2230,2220,4038
20241014,093600,5174676135,2225,2200,2225,2200,11042
20241014,093500,5150234670,2205,2210,2215,2195,42211
20241014,093400,5057212505,2210,2220,2225,2210,12485
20241014,093300,5029536545,2225,2225,2235,2220,5473
20241014,093200,5017372370,2220,2215,2230,2215,6250
20241014,093100,5003484035,2215,2240,2240,2210,45573
20241014,093000,4902324890,2235,2260,2260,2230,36626
20241014,092900,4820374985,2260,2260,2265,2240,27283
20241014,092800,4759090150,2245,2260,2260,2245,22689
20241014,092700,4708006270,2260,2270,2275,2260,6954
20241014,092600,4692250750,2270,2260,2275,2255,24474
20241014,092500,4636758605,2265,2250,2270,2250,6088
20241014,092400,4622978640,2250,2275,2275,2240,28831
20241014,092300,4557747225,2275,2265,2300,2265,65219
20241014,092200,4408437520,2265,2260,2270,2255,22805
20241014,092100,4356833360,2260,2250,2270,2240,23148
20241014,092000,4304655245,2230,2270,2275,2225,79002
20241014,091900,4127479750,2270,2265,2285,2260,23237
20241014,091800,4074743230,2265,2315,2315,2260,38627
20241014,091700,3986531935,2315,2285,2320,2280,52184
20241014,091600,3866451640,2280,2275,2280,2265,14774
20241014,091500,3832868280,2270,2285,2285,2250,30368
20241014,091400,3764188550,2280,2290,2295,2270,47441
20241014,091300,3655955565,2290,2320,2325,2285,51351
20241014,091200,3537900865,2330,2315,2340,2300,66598
20241014,091100,3383214025,2320,2325,2325,2295,75630
20241014,091000,3208677125,2325,2310,2335,2305,42273
20241014,090900,3110570465,2310,2310,2325,2295,84165
20241014,090800,2916493395,2310,2335,2350,2305,106446
20241014,090700,2668849965,2330,2315,2360,2280,216100
20241014,090600,2165748305,2335,2255,2395,2255,333758
20241014,090500,1385626180,2265,2250,2275,2250,16554
20241014,090400,1348178625,2250,2275,2310,2250,120253
20241014,090300,1073816635,2280,2275,2295,2240,90801
20241014,090200,868322785,2270,2305,2345,2265,155325
20241014,090100,508871950,2305,2265,2305,2250,84141
20241014,090000,317181420,2265,2300,2300,2250,138433