KissMeData/019490/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190500,22654408075,4315,4315,4315,4315,51039
20241002,190400,22654408075,4315,4315,4315,4315,0
20241002,190300,22654408075,4315,4315,4315,4315,0
20241002,190200,22654408075,4315,4315,4315,4315,0
20241002,190100,22654408075,4315,4315,4315,4315,0
20241002,190000,22654408075,4315,4315,4315,4315,0
20241002,185900,22654408075,4315,4315,4315,4315,0
20241002,185800,22654408075,4315,4315,4315,4315,0
20241002,185700,22654408075,4315,4315,4315,4315,0
20241002,185600,22654408075,4315,4315,4315,4315,0
20241002,185500,22654408075,4315,4315,4315,4315,0
20241002,185400,22654408075,4315,4315,4315,4315,0
20241002,185300,22654408075,4315,4315,4315,4315,0
20241002,185200,22654408075,4315,4315,4315,4315,0
20241002,185100,22654408075,4315,4315,4315,4315,0
20241002,185000,22654408075,4315,4315,4315,4315,0
20241002,184900,22654408075,4315,4315,4315,4315,0
20241002,184800,22654408075,4315,4315,4315,4315,0
20241002,184700,22654408075,4315,4315,4315,4315,0
20241002,184600,22654408075,4315,4315,4315,4315,0
20241002,184500,22654408075,4315,4315,4315,4315,0
20241002,184400,22654408075,4315,4315,4315,4315,0
20241002,184300,22654408075,4315,4315,4315,4315,0
20241002,184200,22654408075,4315,4315,4315,4315,0
20241002,184100,22654408075,4315,4315,4315,4315,0
20241002,184000,22654408075,4315,4315,4315,4315,0
20241002,183900,22654408075,4315,4315,4315,4315,0
20241002,183800,22654408075,4315,4315,4315,4315,0
20241002,183700,22654408075,4315,4315,4315,4315,0
20241002,183600,22654408075,4315,4315,4315,4315,0
20241002,183500,22654408075,4315,4315,4315,4315,51039
20241002,183400,22654408075,4315,4315,4315,4315,0
20241002,183300,22654408075,4315,4315,4315,4315,0
20241002,183200,22654408075,4315,4315,4315,4315,0
20241002,183100,22654408075,4315,4315,4315,4315,0
20241002,183000,22654408075,4315,4315,4315,4315,0
20241002,182900,22654408075,4315,4315,4315,4315,0
20241002,182800,22654408075,4315,4315,4315,4315,0
20241002,182700,22654408075,4315,4315,4315,4315,0
20241002,182600,22654408075,4315,4315,4315,4315,0
20241002,182500,22654408075,4315,4315,4315,4315,0
20241002,182400,22654408075,4315,4315,4315,4315,0
20241002,182300,22654408075,4315,4315,4315,4315,0
20241002,182200,22654408075,4315,4315,4315,4315,0
20241002,182100,22654408075,4315,4315,4315,4315,0
20241002,182000,22654408075,4315,4315,4315,4315,0
20241002,181900,22654408075,4315,4315,4315,4315,0
20241002,181800,22654408075,4315,4315,4315,4315,0
20241002,181700,22654408075,4315,4315,4315,4315,0
20241002,181600,22654408075,4315,4315,4315,4315,0
20241002,181500,22654408075,4315,4315,4315,4315,0
20241002,181400,22654408075,4315,4315,4315,4315,0
20241002,181300,22654408075,4315,4315,4315,4315,0
20241002,181200,22654408075,4315,4315,4315,4315,0
20241002,181100,22654408075,4315,4315,4315,4315,0
20241002,181000,22654408075,4315,4315,4315,4315,0
20241002,180900,22654408075,4315,4315,4315,4315,0
20241002,180800,22654408075,4315,4315,4315,4315,0
20241002,180700,22654408075,4315,4315,4315,4315,0
20241002,180600,22654408075,4315,4315,4315,4315,0
20241002,180500,22654408075,4315,4315,4315,4315,51039
20241002,180400,22654408075,4315,4315,4315,4315,0
20241002,180300,22654408075,4315,4315,4315,4315,0
20241002,180200,22654408075,4315,4315,4315,4315,0
20241002,180100,22654408075,4315,4315,4315,4315,0
20241002,180000,22654408075,4315,4315,4315,4315,0
20241002,175900,22654408075,4315,4315,4315,4315,0
20241002,175800,22654408075,4315,4315,4315,4315,0
20241002,175700,22654408075,4315,4315,4315,4315,0
20241002,175600,22654408075,4315,4315,4315,4315,0
20241002,175500,22654408075,4315,4315,4315,4315,0
20241002,175400,22654408075,4315,4315,4315,4315,0
20241002,175300,22654408075,4315,4315,4315,4315,0
20241002,175200,22654408075,4315,4315,4315,4315,0
20241002,175100,22654408075,4315,4315,4315,4315,0
20241002,175000,22654408075,4315,4315,4315,4315,0
20241002,174900,22654408075,4315,4315,4315,4315,0
20241002,174800,22654408075,4315,4315,4315,4315,0
20241002,174700,22654408075,4315,4315,4315,4315,0
20241002,174600,22654408075,4315,4315,4315,4315,0
20241002,174500,22654408075,4315,4315,4315,4315,0
20241002,174400,22654408075,4315,4315,4315,4315,0
20241002,174300,22654408075,4315,4315,4315,4315,0
20241002,174200,22654408075,4315,4315,4315,4315,0
20241002,174100,22654408075,4315,4315,4315,4315,0
20241002,174000,22654408075,4315,4315,4315,4315,0
20241002,173900,22654408075,4315,4315,4315,4315,0
20241002,173800,22654408075,4315,4315,4315,4315,0
20241002,173700,22654408075,4315,4315,4315,4315,0
20241002,173600,22654408075,4315,4315,4315,4315,0
20241002,173500,22654408075,4315,4315,4315,4315,51039
20241002,173400,22654408075,4315,4315,4315,4315,0
20241002,173300,22654408075,4315,4315,4315,4315,0
20241002,173200,22654408075,4315,4315,4315,4315,0
20241002,173100,22654408075,4315,4315,4315,4315,0
20241002,173000,22654408075,4315,4315,4315,4315,0
20241002,172900,22654408075,4315,4315,4315,4315,0
20241002,172800,22654408075,4315,4315,4315,4315,0
20241002,172700,22654408075,4315,4315,4315,4315,0
20241002,172600,22654408075,4315,4315,4315,4315,0
20241002,172500,22654408075,4315,4315,4315,4315,0
20241002,172400,22654408075,4315,4315,4315,4315,0
20241002,172300,22654408075,4315,4315,4315,4315,0
20241002,172200,22654408075,4315,4315,4315,4315,0
20241002,172100,22654408075,4315,4315,4315,4315,0
20241002,172000,22654408075,4315,4315,4315,4315,0
20241002,171900,22654408075,4315,4315,4315,4315,0
20241002,171800,22654408075,4315,4315,4315,4315,0
20241002,171700,22654408075,4315,4315,4315,4315,0
20241002,171600,22654408075,4315,4315,4315,4315,0
20241002,171500,22654408075,4315,4315,4315,4315,0
20241002,171400,22654408075,4315,4315,4315,4315,0
20241002,171300,22654408075,4315,4315,4315,4315,0
20241002,171200,22654408075,4315,4315,4315,4315,0
20241002,171100,22654408075,4315,4315,4315,4315,0
20241002,171000,22654408075,4315,4315,4315,4315,0
20241002,170900,22654408075,4315,4315,4315,4315,0
20241002,170800,22654408075,4315,4315,4315,4315,0
20241002,170700,22654408075,4315,4315,4315,4315,0
20241002,170600,22654408075,4315,4315,4315,4315,0
20241002,170500,22654408075,4315,4315,4315,4315,51039
20241002,170400,22654408075,4315,4315,4315,4315,0
20241002,170300,22654408075,4315,4315,4315,4315,0
20241002,170200,22654408075,4315,4315,4315,4315,0
20241002,170100,22654408075,4315,4315,4315,4315,0
20241002,170000,22654408075,4315,4315,4315,4315,0
20241002,165900,22654408075,4315,4315,4315,4315,0
20241002,165800,22654408075,4315,4315,4315,4315,0
20241002,165700,22654408075,4315,4315,4315,4315,0
20241002,165600,22654408075,4315,4315,4315,4315,0
20241002,165500,22654408075,4315,4315,4315,4315,0
20241002,165400,22654408075,4315,4315,4315,4315,0
20241002,165300,22654408075,4315,4315,4315,4315,0
20241002,165200,22654408075,4315,4315,4315,4315,0
20241002,165100,22654408075,4315,4315,4315,4315,0
20241002,165000,22654408075,4315,4315,4315,4315,0
20241002,164900,22654408075,4315,4315,4315,4315,0
20241002,164800,22654408075,4315,4315,4315,4315,0
20241002,164700,22654408075,4315,4315,4315,4315,0
20241002,164600,22654408075,4315,4315,4315,4315,0
20241002,164500,22654408075,4315,4315,4315,4315,0
20241002,164400,22654408075,4315,4315,4315,4315,0
20241002,164300,22654408075,4315,4315,4315,4315,0
20241002,164200,22654408075,4315,4315,4315,4315,0
20241002,164100,22654408075,4315,4315,4315,4315,0
20241002,164000,22654408075,4315,4315,4315,4315,0
20241002,163900,22654408075,4315,4315,4315,4315,0
20241002,163800,22654408075,4315,4315,4315,4315,0
20241002,163700,22654408075,4315,4315,4315,4315,0
20241002,163600,22654408075,4315,4315,4315,4315,0
20241002,163500,22654408075,4315,4315,4315,4315,51039
20241002,163400,22654408075,4315,4315,4315,4315,0
20241002,163300,22654408075,4315,4315,4315,4315,0
20241002,163200,22654408075,4315,4315,4315,4315,0
20241002,163100,22654408075,4315,4315,4315,4315,0
20241002,163000,22654408075,4315,4315,4315,4315,0
20241002,162900,22654408075,4315,4315,4315,4315,0
20241002,162800,22654408075,4315,4315,4315,4315,0
20241002,162700,22654408075,4315,4315,4315,4315,0
20241002,162600,22654408075,4315,4315,4315,4315,0
20241002,162500,22654408075,4315,4315,4315,4315,0
20241002,162400,22654408075,4315,4315,4315,4315,0
20241002,162300,22654408075,4315,4315,4315,4315,0
20241002,162200,22654408075,4315,4315,4315,4315,0
20241002,162100,22654408075,4315,4315,4315,4315,0
20241002,162000,22654408075,4315,4315,4315,4315,0
20241002,161900,22654408075,4315,4315,4315,4315,0
20241002,161800,22654408075,4315,4315,4315,4315,0
20241002,161700,22654408075,4315,4315,4315,4315,0
20241002,161600,22654408075,4315,4315,4315,4315,0
20241002,161500,22654408075,4315,4315,4315,4315,0
20241002,161400,22654408075,4315,4315,4315,4315,0
20241002,161300,22654408075,4315,4315,4315,4315,0
20241002,161200,22654408075,4315,4315,4315,4315,0
20241002,161100,22654408075,4315,4315,4315,4315,0
20241002,161000,22654408075,4315,4315,4315,4315,0
20241002,160900,22654408075,4315,4315,4315,4315,0
20241002,160800,22654408075,4315,4315,4315,4315,0
20241002,160700,22654408075,4315,4315,4315,4315,0
20241002,160600,22654408075,4315,4315,4315,4315,0
20241002,160500,22654408075,4315,4315,4315,4315,51039
20241002,160400,22654408075,4315,4315,4315,4315,0
20241002,160300,22654408075,4315,4315,4315,4315,0
20241002,160200,22654408075,4315,4315,4315,4315,0
20241002,160100,22654408075,4315,4315,4315,4315,0
20241002,160000,22654408075,4315,4315,4315,4315,0
20241002,155900,22654408075,4315,4315,4315,4315,0
20241002,155800,22654408075,4315,4315,4315,4315,0
20241002,155700,22654408075,4315,4315,4315,4315,0
20241002,155600,22654408075,4315,4315,4315,4315,0
20241002,155500,22654408075,4315,4315,4315,4315,0
20241002,155400,22654408075,4315,4315,4315,4315,0
20241002,155300,22654408075,4315,4315,4315,4315,0
20241002,155200,22654408075,4315,4315,4315,4315,0
20241002,155100,22654408075,4315,4315,4315,4315,0
20241002,155000,22654408075,4315,4315,4315,4315,0
20241002,154900,22654408075,4315,4315,4315,4315,0
20241002,154800,22654408075,4315,4315,4315,4315,0
20241002,154700,22654408075,4315,4315,4315,4315,0
20241002,154600,22654408075,4315,4315,4315,4315,0
20241002,154500,22654408075,4315,4315,4315,4315,0
20241002,154400,22654408075,4315,4315,4315,4315,0
20241002,154300,22654408075,4315,4315,4315,4315,0
20241002,154200,22654408075,4315,4315,4315,4315,0
20241002,154100,22654408075,4315,4315,4315,4315,0
20241002,154000,22654408075,4315,4315,4315,4315,0
20241002,153900,22654408075,4315,4315,4315,4315,0
20241002,153800,22654408075,4315,4315,4315,4315,0
20241002,153700,22654408075,4315,4315,4315,4315,0
20241002,153600,22654408075,4315,4315,4315,4315,0
20241002,153500,22654408075,4315,4315,4315,4315,51039
20241002,153400,22654408075,4315,4315,4315,4315,0
20241002,153300,22654408075,4315,4315,4315,4315,0
20241002,153200,22654408075,4315,4315,4315,4315,0
20241002,153100,22654408075,4315,4315,4315,4315,0
20241002,153000,22654408075,4315,4315,4315,4315,51039
20241002,152900,22434174790,4265,4265,4265,4265,0
20241002,152800,22434174790,4265,4265,4265,4265,0
20241002,152700,22434174790,4265,4265,4265,4265,0
20241002,152600,22434174790,4265,4265,4265,4265,0
20241002,152500,22434174790,4265,4265,4265,4265,0
20241002,152400,22434174790,4265,4265,4265,4265,0
20241002,152300,22434174790,4265,4265,4265,4265,0
20241002,152200,22434174790,4265,4265,4265,4265,0
20241002,152100,22434174790,4265,4265,4265,4265,0
20241002,152000,22434174790,4265,4265,4265,4265,0
20241002,151900,22434174790,4265,4275,4275,4265,11390
20241002,151800,22385540010,4275,4265,4275,4260,7688
20241002,151700,22352738820,4275,4270,4280,4255,3588
20241002,151600,22337417585,4270,4255,4270,4255,3383
20241002,151500,22323010045,4260,4260,4260,4250,1108
20241002,151400,22318299285,4250,4265,4270,4250,329
20241002,151300,22316896225,4260,4270,4270,4235,3949
20241002,151200,22300095220,4270,4270,4280,4260,3379
20241002,151100,22285689010,4270,4250,4270,4240,6352
20241002,151000,22258659380,4250,4245,4250,4225,852
20241002,150900,22255044585,4245,4265,4270,4235,2873
20241002,150800,22242823700,4265,4205,4270,4205,7911
20241002,150700,22209290995,4200,4225,4230,4200,9019
20241002,150600,22171307750,4225,4250,4250,4225,3329
20241002,150500,22157229955,4225,4250,4250,4225,3899
20241002,150400,22140734045,4250,4235,4250,4220,5202
20241002,150300,22118720120,4235,4235,4235,4215,10446
20241002,150200,22074628730,4235,4255,4255,4230,3570
20241002,150100,22059495910,4240,4260,4265,4240,3341
20241002,150000,22045300390,4260,4270,4270,4255,727
20241002,145900,22042203200,4290,4285,4300,4255,11874
20241002,145800,21991527975,4285,4300,4300,4285,1579
20241002,145700,21984743575,4300,4290,4320,4290,13619
20241002,145600,21926117835,4295,4285,4300,4280,3050
20241002,145500,21913027570,4290,4285,4290,4280,1520
20241002,145400,21906508245,4280,4290,4290,4280,4755
20241002,145300,21886138425,4290,4290,4300,4285,2414
20241002,145200,21875779975,4290,4300,4300,4280,1186
20241002,145100,21870697760,4300,4275,4300,4275,1692
20241002,145000,21863445350,4280,4285,4285,4270,1334
20241002,144900,21857733660,4270,4295,4295,4265,3755
20241002,144800,21841702475,4300,4300,4300,4270,4744
20241002,144700,21821332600,4290,4310,4310,4290,8146
20241002,144600,21786279755,4310,4265,4320,4265,11102
20241002,144500,21738649065,4265,4260,4265,4250,4547
20241002,144400,21719275475,4260,4260,4265,4255,1039
20241002,144300,21714849840,4260,4250,4260,4250,2455
20241002,144200,21704401390,4250,4230,4250,4225,1374
20241002,144100,21698575015,4230,4225,4230,4215,298
20241002,144000,21697316170,4210,4210,4215,4210,2417
20241002,143900,21687140570,4205,4200,4235,4200,5275
20241002,143800,21664920120,4200,4220,4220,4200,259
20241002,143700,21663830280,4200,4210,4220,4200,3753
20241002,143600,21648051520,4210,4210,4210,4210,700
20241002,143500,21645104520,4210,4230,4235,4210,418
20241002,143400,21643343715,4215,4235,4235,4215,638
20241002,143300,21640645205,4235,4215,4265,4200,5694
20241002,143200,21616593375,4215,4210,4230,4200,3182
20241002,143100,21603195160,4200,4200,4225,4190,1625
20241002,143000,21596366910,4200,4200,4200,4185,3391
20241002,142900,21582138095,4200,4200,4210,4200,2361
20241002,142800,21572221875,4200,4185,4205,4180,4089
20241002,142700,21555099240,4190,4200,4200,4185,2673
20241002,142600,21543890445,4200,4200,4200,4200,2239
20241002,142500,21534486645,4200,4205,4210,4200,2027
20241002,142400,21525972085,4205,4200,4210,4180,2039
20241002,142300,21517429490,4185,4190,4200,4180,11958
20241002,142200,21467424335,4190,4200,4205,4190,8257
20241002,142100,21432779690,4210,4215,4220,4200,7174
20241002,142000,21402600610,4215,4235,4240,4215,10864
20241002,141900,21356697410,4235,4240,4265,4230,6361
20241002,141800,21329753405,4260,4245,4265,4240,3550
20241002,141700,21314683300,4270,4265,4270,4245,3916
20241002,141600,21298000025,4255,4250,4275,4250,10670
20241002,141500,21252501100,4265,4235,4270,4235,6166
20241002,141400,21226274285,4245,4240,4245,4225,4375
20241002,141300,21207753115,4225,4235,4245,4225,5411
20241002,141200,21184839045,4245,4235,4245,4230,6024
20241002,141100,21159339230,4230,4265,4265,4225,10619
20241002,141000,21114364590,4245,4235,4265,4235,3854
20241002,140900,21097978995,4255,4260,4265,4235,6062
20241002,140800,21072244770,4240,4255,4280,4230,9239
20241002,140700,21032954915,4280,4275,4295,4245,23138
20241002,140600,20934204940,4260,4230,4285,4230,19842
20241002,140500,20849660200,4240,4235,4240,4220,13275
20241002,140400,20793557730,4235,4215,4235,4210,5702
20241002,140300,20769464750,4210,4215,4220,4210,2487
20241002,140200,20758986885,4215,4205,4220,4205,3102
20241002,140100,20745908980,4195,4185,4205,4180,1667
20241002,140000,20738924985,4180,4200,4200,4180,1899
20241002,135900,20730978550,4200,4200,4215,4200,3447
20241002,135800,20716474280,4200,4200,4200,4175,15017
20241002,135700,20653649420,4200,4180,4205,4165,16507
20241002,135600,20584614170,4185,4195,4195,4180,14761
20241002,135500,20522777525,4200,4205,4210,4195,11904
20241002,135400,20472768810,4200,4225,4225,4200,14120
20241002,135300,20413379070,4225,4225,4240,4215,5120
20241002,135200,20391760805,4225,4240,4240,4225,1370
20241002,135100,20385958075,4240,4240,4245,4225,1327
20241002,135000,20380344040,4240,4235,4250,4230,456
20241002,134900,20378410810,4225,4250,4260,4225,6310
20241002,134800,20351633500,4250,4215,4265,4215,9494
20241002,134700,20311494410,4215,4230,4230,4215,6760
20241002,134600,20282945605,4230,4250,4250,4230,2610
20241002,134500,20271898010,4245,4260,4265,4235,7340
20241002,134400,20240689945,4255,4255,4255,4250,1614
20241002,134300,20233826530,4260,4250,4265,4250,2054
20241002,134200,20225081445,4250,4250,4255,4245,1809
20241002,134100,20217393260,4250,4230,4250,4230,2335
20241002,134000,20207510990,4230,4260,4270,4225,10443
20241002,133900,20163201825,4260,4250,4270,4245,5466
20241002,133800,20139958165,4250,4235,4250,4230,2988
20241002,133700,20127279030,4250,4250,4250,4225,29269
20241002,133600,20003402810,4250,4265,4270,4240,5821
20241002,133500,19978654250,4270,4265,4280,4235,29914
20241002,133400,19851344315,4260,4280,4285,4260,7277
20241002,133300,19820270825,4270,4285,4285,4265,15956
20241002,133200,19752077130,4290,4315,4320,4285,34188
20241002,133100,19605047745,4320,4355,4355,4320,7942
20241002,133000,19570699095,4355,4355,4365,4330,5076
20241002,132900,19548653440,4375,4350,4395,4330,16196
20241002,132800,19477660740,4350,4335,4355,4330,2638
20241002,132700,19466216345,4345,4350,4355,4335,5355
20241002,132600,19442952565,4355,4335,4355,4330,15320
20241002,132500,19376510065,4335,4360,4360,4320,15010
20241002,132400,19311413405,4355,4420,4420,4350,16700
20241002,132300,19238209085,4420,4420,4420,4400,5547
20241002,132200,19213721630,4420,4405,4420,4390,36792
20241002,132100,19051157545,4410,4400,4420,4390,60629
20241002,132000,18783309335,4420,4410,4420,4390,29508
20241002,131900,18653038830,4410,4395,4410,4385,6394
20241002,131800,18624902190,4395,4385,4400,4375,9173
20241002,131700,18584602545,4390,4365,4390,4330,16280
20241002,131600,18513391965,4360,4335,4360,4325,6038
20241002,131500,18487128690,4335,4335,4350,4325,8401
20241002,131400,18450724675,4335,4350,4350,4325,34899
20241002,131300,18299430455,4350,4355,4360,4350,7376
20241002,131200,18267319540,4360,4375,4375,4355,6259
20241002,131100,18240034580,4365,4370,4385,4365,2237
20241002,131000,18230260740,4375,4395,4395,4370,3041
20241002,130900,18216945785,4385,4355,4395,4355,3139
20241002,130800,18203240030,4355,4360,4380,4350,3470
20241002,130700,18188114955,4365,4375,4380,4350,11164
20241002,130600,18139465520,4375,4405,4405,4370,7321
20241002,130500,18107398505,4405,4410,4410,4385,1488
20241002,130400,18100846585,4410,4380,4410,4380,2753
20241002,130300,18088760225,4380,4380,4415,4370,6364
20241002,130200,18060910920,4380,4430,4430,4370,14571
20241002,130100,17996875150,4430,4400,4430,4395,8410
20241002,130000,17959753545,4390,4360,4400,4350,21194
20241002,125900,17867052730,4360,4390,4395,4360,33351
20241002,125800,17721078575,4395,4430,4435,4390,37379
20241002,125700,17556356570,4430,4475,4490,4430,30047
20241002,125600,17422498880,4480,4495,4500,4470,7044
20241002,125500,17390952160,4500,4490,4500,4475,2429
20241002,125400,17380055535,4490,4500,4500,4480,6504
20241002,125300,17350863320,4500,4490,4500,4475,9634
20241002,125200,17307550755,4490,4485,4490,4475,3877
20241002,125100,17290184580,4485,4485,4500,4485,3643
20241002,125000,17273833590,4480,4470,4500,4470,10489
20241002,124900,17226796120,4470,4475,4490,4465,7833
20241002,124800,17191729795,4475,4470,4485,4470,3254
20241002,124700,17177176965,4475,4465,4485,4460,7453
20241002,124600,17143840255,4465,4495,4495,4465,7630
20241002,124500,17109718540,4495,4510,4520,4485,10788
20241002,124400,17061069580,4515,4470,4520,4470,19812
20241002,124300,16971926890,4465,4475,4485,4465,5269
20241002,124200,16948375870,4485,4485,4490,4470,9302
20241002,124100,16906669600,4485,4465,4490,4450,16006
20241002,124000,16835075135,4465,4435,4490,4435,11830
20241002,123900,16782186880,4430,4480,4495,4425,25814
20241002,123800,16667280765,4480,4460,4500,4460,12137
20241002,123700,16612940265,4460,4490,4490,4450,26784
20241002,123600,16493183430,4480,4515,4525,4470,31440
20241002,123500,16351769020,4525,4540,4550,4510,17890
20241002,123400,16270831485,4540,4555,4575,4540,17968
20241002,123300,16189076940,4560,4550,4560,4525,11414
20241002,123200,16137113670,4550,4550,4560,4515,33244
20241002,123100,15986539525,4550,4550,4560,4535,11636
20241002,123000,15933667020,4565,4600,4600,4550,23106
20241002,122900,15827985495,4600,4590,4610,4580,15104
20241002,122800,15758542585,4600,4610,4640,4580,25362
20241002,122700,15641601855,4625,4600,4630,4590,13225
20241002,122600,15580728310,4600,4580,4655,4575,57276
20241002,122500,15315263900,4580,4565,4580,4555,12135
20241002,122400,15259836860,4555,4550,4570,4550,13463
20241002,122300,15198423610,4570,4610,4620,4535,35670
20241002,122200,15034388320,4610,4555,4630,4550,48224
20241002,122100,14812335300,4560,4525,4560,4525,10133
20241002,122000,14766385780,4525,4550,4550,4505,9018
20241002,121900,14725556715,4550,4530,4555,4510,15980
20241002,121800,14653059850,4530,4500,4530,4475,15676
20241002,121700,14582444215,4505,4470,4510,4470,9285
20241002,121600,14540699125,4490,4460,4490,4455,9246
20241002,121500,14499415315,4460,4480,4500,4450,25198
20241002,121400,14386768765,4480,4495,4510,4475,12742
20241002,121300,14329614720,4505,4530,4545,4485,34282
20241002,121200,14174673260,4535,4520,4535,4490,27421
20241002,121100,14051130490,4530,4525,4555,4510,34225
20241002,121000,13896219460,4525,4570,4590,4520,46529
20241002,120900,13683976440,4570,4630,4630,4565,61716
20241002,120800,13400499630,4625,4585,4650,4580,169188
20241002,120700,12619108410,4590,4560,4600,4555,81949
20241002,120600,12243688575,4550,4505,4570,4500,69806
20241002,120500,11926963650,4500,4485,4505,4450,9720
20241002,120400,11883360325,4485,4510,4520,4485,31386
20241002,120300,11742108880,4515,4445,4515,4445,84956
20241002,120200,11360322620,4440,4440,4445,4440,2502
20241002,120100,11349207955,4440,4425,4440,4425,449
20241002,120000,11347219630,4420,4455,4455,4415,4249
20241002,115900,11328428655,4455,4450,4455,4440,1806
20241002,115800,11320393200,4450,4450,4450,4440,2333
20241002,115700,11310018180,4450,4440,4450,4440,8622
20241002,115600,11271680740,4450,4450,4450,4435,3035
20241002,115500,11258185170,4435,4420,4445,4420,5576
20241002,115400,11233448015,4420,4435,4445,4420,4887
20241002,115300,11211785880,4430,4430,4430,4415,2272
20241002,115200,11201727590,4415,4430,4430,4415,4736
20241002,115100,11180777275,4430,4440,4440,4420,4055
20241002,115000,11162815340,4430,4400,4435,4395,6900
20241002,114900,11132389375,4395,4405,4410,4395,6887
20241002,114800,11102092600,4410,4400,4415,4400,3783
20241002,114700,11085411810,4405,4390,4415,4390,1588
20241002,114600,11078411910,4390,4430,4430,4385,8982
20241002,114500,11038909590,4455,4475,4475,4450,7736
20241002,114400,11004380005,4470,4455,4475,4455,15506
20241002,114300,10935107760,4455,4415,4455,4410,3545
20241002,114200,10919362780,4410,4415,4415,4400,8386
20241002,114100,10882389305,4415,4445,4445,4415,5351
20241002,114000,10858714960,4420,4425,4450,4420,12629
20241002,113900,10802766430,4430,4440,4440,4420,17373
20241002,113800,10725779955,4440,4470,4470,4430,13670
20241002,113700,10664957750,4470,4445,4470,4420,11444
20241002,113600,10614170330,4420,4475,4480,4420,21919
20241002,113500,10516691140,4480,4475,4480,4465,7069
20241002,113400,10485052655,4480,4465,4485,4465,15112
20241002,113300,10417402465,4465,4490,4495,4450,13260
20241002,113200,10358121450,4490,4500,4500,4420,36636
20241002,113100,10193930165,4495,4440,4500,4440,71119
20241002,113000,9875214470,4445,4445,4455,4435,14774
20241002,112900,9809503960,4450,4435,4465,4395,46507
20241002,112800,9602933550,4435,4380,4440,4380,26301
20241002,112700,9486932865,4380,4355,4380,4355,8687
20241002,112600,9449010065,4360,4355,4370,4350,10635
20241002,112500,9402664525,4355,4390,4395,4355,21088
20241002,112400,9310457655,4395,4390,4395,4385,15344
20241002,112300,9243065805,4390,4405,4410,4375,22686
20241002,112200,9143575775,4410,4425,4445,4385,44910
20241002,112100,8944976010,4430,4380,4440,4370,97683
20241002,112000,8514870425,4380,4345,4380,4335,39871
20241002,111900,8340890880,4345,4350,4350,4335,15260
20241002,111800,8274582245,4350,4315,4350,4315,30143
20241002,111700,8143850800,4325,4320,4330,4305,9655
20241002,111600,8102131495,4310,4300,4325,4300,4408
20241002,111500,8083117200,4300,4315,4325,4295,10706
20241002,111400,8037066080,4315,4300,4330,4300,6261
20241002,111300,8010047480,4295,4320,4320,4290,15060
20241002,111200,7945323915,4320,4330,4335,4320,5257
20241002,111100,7922569245,4330,4320,4330,4320,3241
20241002,111000,7908542280,4320,4320,4330,4310,4058
20241002,110900,7890999240,4310,4325,4330,4310,7535
20241002,110800,7858488945,4330,4300,4335,4295,34643
20241002,110700,7709011785,4300,4300,4300,4295,2149
20241002,110600,7699772305,4295,4300,4305,4295,4795
20241002,110500,7679151190,4295,4310,4310,4295,2181
20241002,110400,7669774510,4305,4310,4310,4305,1717
20241002,110300,7662379195,4310,4300,4310,4300,1875
20241002,110200,7654309795,4300,4300,4305,4295,3475
20241002,110100,7639366425,4300,4295,4300,4295,3285
20241002,110000,7625244650,4295,4295,4295,4290,778
20241002,105900,7621905195,4295,4295,4300,4290,1383
20241002,105800,7615961185,4300,4300,4300,4295,764
20241002,105700,7612678595,4300,4290,4300,4290,1301
20241002,105600,7607091090,4285,4285,4300,4285,1614
20241002,105500,7600157395,4275,4275,4275,4250,2400
20241002,105400,7589897765,4275,4250,4275,4245,4443
20241002,105300,7571004160,4250,4250,4250,4245,2441
20241002,105200,7560631775,4250,4250,4255,4250,5823
20241002,105100,7535883895,4255,4255,4260,4250,3622
20241002,105000,7520481665,4250,4265,4265,4250,12832
20241002,104900,7465908480,4260,4265,4270,4260,5905
20241002,104800,7440738030,4265,4275,4275,4260,4813
20241002,104700,7420210655,4270,4270,4275,4270,762
20241002,104600,7416955615,4275,4270,4275,4270,556
20241002,104500,7414581490,4270,4280,4280,4270,624
20241002,104400,7411913020,4265,4265,4275,4265,1627
20241002,104300,7404970345,4265,4285,4285,4265,4336
20241002,104200,7386425110,4285,4295,4300,4285,2054
20241002,104100,7377611745,4295,4310,4310,4290,8803
20241002,104000,7339765925,4305,4290,4320,4285,12901
20241002,103900,7284248500,4290,4275,4290,4270,11978
20241002,103800,7233036195,4275,4280,4280,4270,4161
20241002,103700,7215236795,4280,4275,4280,4265,2549
20241002,103600,7204356445,4275,4270,4280,4270,1056
20241002,103500,7199843430,4280,4275,4280,4265,1393
20241002,103400,7193894080,4275,4265,4275,4265,2945
20241002,103300,7181325240,4270,4270,4275,4270,2277
20241002,103200,7171597030,4270,4280,4280,4270,1699
20241002,103100,7164340250,4280,4280,4280,4275,3231
20241002,103000,7150524595,4295,4275,4300,4275,2671
20241002,102900,7139092905,4275,4280,4290,4270,8413
20241002,102800,7103138445,4270,4280,4280,4270,5291
20241002,102700,7080522780,4280,4280,4285,4275,1912
20241002,102600,7072338890,4280,4300,4300,4275,12156
20241002,102500,7020248900,4300,4310,4330,4300,27054
20241002,102400,6903497210,4305,4285,4310,4280,5917
20241002,102300,6878064600,4285,4275,4300,4270,6758
20241002,102200,6849067665,4270,4300,4300,4265,5950
20241002,102100,6823607980,4290,4320,4325,4290,14810
20241002,102000,6759787750,4325,4295,4335,4290,19680
20241002,101900,6674892310,4290,4265,4295,4260,7315
20241002,101800,6643596610,4265,4275,4290,4250,22431
20241002,101700,6548047750,4285,4295,4300,4270,5258
20241002,101600,6525533925,4280,4330,4335,4275,12907
20241002,101500,6470084505,4335,4340,4340,4330,6380
20241002,101400,6442421515,4340,4315,4340,4305,6822
20241002,101300,6412899055,4305,4305,4315,4290,6199
20241002,101200,6386259090,4310,4295,4310,4290,7669
20241002,101100,6353310635,4290,4290,4305,4285,5697
20241002,101000,6328825595,4285,4295,4315,4275,24115
20241002,100900,6225288440,4290,4305,4305,4290,21727
20241002,100800,6131869580,4305,4320,4330,4305,8991
20241002,100700,6093077705,4320,4320,4345,4315,2490
20241002,100600,6082311440,4320,4325,4335,4315,12817
20241002,100500,6026931595,4325,4340,4345,4315,5107
20241002,100400,6004823720,4340,4360,4375,4340,23101
20241002,100300,5903941385,4370,4330,4375,4330,51456
20241002,100200,5679632350,4335,4305,4335,4305,5273
20241002,100100,5656863710,4305,4310,4315,4300,7539
20241002,100000,5624388400,4310,4320,4325,4305,6900
20241002,095900,5594610450,4320,4300,4320,4300,7883
20241002,095800,5560637405,4300,4275,4310,4275,6327
20241002,095700,5533426230,4275,4295,4300,4270,13608
20241002,095600,5475224500,4300,4355,4360,4270,30332
20241002,095500,5344354445,4360,4340,4360,4330,17032
20241002,095400,5270249775,4340,4330,4370,4310,93622
20241002,095300,4863432835,4325,4290,4325,4290,27121
20241002,095200,4746460815,4305,4315,4330,4270,23121
20241002,095100,4646845405,4300,4285,4330,4285,25526
20241002,095000,4536715250,4295,4255,4295,4255,18139
20241002,094900,4459336095,4250,4265,4265,4250,6771
20241002,094800,4430524140,4260,4270,4270,4260,928
20241002,094700,4426568690,4270,4275,4275,4255,3933
20241002,094600,4409811230,4275,4260,4275,4250,3685
20241002,094500,4394112750,4260,4275,4280,4255,6223
20241002,094400,4367585030,4275,4285,4285,4260,5860
20241002,094300,4342520420,4285,4250,4285,4230,6735
20241002,094200,4313922670,4250,4220,4255,4220,5111
20241002,094100,4292209240,4250,4215,4250,4215,9066
20241002,094000,4253891730,4215,4240,4255,4215,8579
20241002,093900,4217597605,4240,4220,4265,4210,10976
20241002,093800,4171161260,4240,4290,4300,4215,32588
20241002,093700,4032495210,4290,4345,4345,4285,47943
20241002,093600,3825378535,4345,4300,4350,4285,35471
20241002,093500,3672197495,4310,4285,4330,4270,41999
20241002,093400,3491523410,4285,4325,4335,4265,82572
20241002,093300,3136159080,4310,4310,4310,4310,0
20241002,093200,3136159080,4310,4310,4310,4310,0
20241002,093100,3136159080,4310,4255,4310,4245,89028
20241002,093000,2754458080,4255,4250,4265,4230,33903
20241002,092900,2610471315,4250,4220,4260,4210,46084
20241002,092800,2415068575,4225,4175,4225,4170,17120
20241002,092700,2343401375,4170,4180,4180,4170,2856
20241002,092600,2331477170,4180,4175,4180,4170,2246
20241002,092500,2322099900,4175,4170,4180,4165,3794
20241002,092400,2306284695,4180,4175,4180,4170,18411
20241002,092300,2229420730,4175,4180,4180,4175,8739
20241002,092200,2192932500,4180,4170,4190,4170,2625
20241002,092100,2181965135,4175,4220,4220,4170,8837
20241002,092000,2144926950,4220,4220,4250,4210,40808
20241002,091900,1972003295,4215,4165,4215,4160,21516
20241002,091800,1881711415,4160,4175,4180,4160,3962
20241002,091700,1865186460,4180,4150,4180,4135,5952
20241002,091600,1840373395,4135,4165,4165,4130,8725
20241002,091500,1804221475,4160,4125,4175,4115,23912
20241002,091400,1705123190,4125,4150,4150,4125,17105
20241002,091300,1634410355,4155,4150,4180,4125,10710
20241002,091200,1589977745,4150,4225,4225,4120,36983
20241002,091100,1435544210,4225,4240,4240,4195,27383
20241002,091000,1319954800,4235,4195,4280,4190,78515
20241002,090900,987024500,4190,4160,4210,4145,42434
20241002,090800,809191025,4170,4090,4170,4090,29906
20241002,090700,685295175,4100,4115,4140,4090,10440
20241002,090600,642327570,4115,4020,4115,4020,20427
20241002,090500,559012280,4020,4020,4045,4015,7108
20241002,090400,530433620,4020,4010,4060,4005,9964
20241002,090300,490393640,4010,4040,4040,4010,21083
20241002,090200,405713330,4060,4070,4085,4040,24709
20241002,090100,305197225,4085,3885,4170,3885,45405
20241002,090000,125666610,3885,3920,3935,3870,25097