KissMeData/040300/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192400,13948265470,3465,3465,3465,3465,28893
20241002,192300,13948265470,3465,3465,3465,3465,0
20241002,192200,13948265470,3465,3465,3465,3465,0
20241002,192100,13948265470,3465,3465,3465,3465,0
20241002,192000,13948265470,3465,3465,3465,3465,0
20241002,191900,13948265470,3465,3465,3465,3465,0
20241002,191800,13948265470,3465,3465,3465,3465,0
20241002,191700,13948265470,3465,3465,3465,3465,0
20241002,191600,13948265470,3465,3465,3465,3465,0
20241002,191500,13948265470,3465,3465,3465,3465,0
20241002,191400,13948265470,3465,3465,3465,3465,0
20241002,191300,13948265470,3465,3465,3465,3465,0
20241002,191200,13948265470,3465,3465,3465,3465,0
20241002,191100,13948265470,3465,3465,3465,3465,0
20241002,191000,13948265470,3465,3465,3465,3465,0
20241002,190900,13948265470,3465,3465,3465,3465,0
20241002,190800,13948265470,3465,3465,3465,3465,0
20241002,190700,13948265470,3465,3465,3465,3465,0
20241002,190600,13948265470,3465,3465,3465,3465,0
20241002,190500,13948265470,3465,3465,3465,3465,0
20241002,190400,13948265470,3465,3465,3465,3465,0
20241002,190300,13948265470,3465,3465,3465,3465,0
20241002,190200,13948265470,3465,3465,3465,3465,0
20241002,190100,13948265470,3465,3465,3465,3465,0
20241002,190000,13948265470,3465,3465,3465,3465,0
20241002,185900,13948265470,3465,3465,3465,3465,0
20241002,185800,13948265470,3465,3465,3465,3465,0
20241002,185700,13948265470,3465,3465,3465,3465,0
20241002,185600,13948265470,3465,3465,3465,3465,0
20241002,185500,13948265470,3465,3465,3465,3465,0
20241002,185400,13948265470,3465,3465,3465,3465,28893
20241002,185300,13948265470,3465,3465,3465,3465,0
20241002,185200,13948265470,3465,3465,3465,3465,0
20241002,185100,13948265470,3465,3465,3465,3465,0
20241002,185000,13948265470,3465,3465,3465,3465,0
20241002,184900,13948265470,3465,3465,3465,3465,0
20241002,184800,13948265470,3465,3465,3465,3465,0
20241002,184700,13948265470,3465,3465,3465,3465,0
20241002,184600,13948265470,3465,3465,3465,3465,0
20241002,184500,13948265470,3465,3465,3465,3465,0
20241002,184400,13948265470,3465,3465,3465,3465,0
20241002,184300,13948265470,3465,3465,3465,3465,0
20241002,184200,13948265470,3465,3465,3465,3465,0
20241002,184100,13948265470,3465,3465,3465,3465,0
20241002,184000,13948265470,3465,3465,3465,3465,0
20241002,183900,13948265470,3465,3465,3465,3465,0
20241002,183800,13948265470,3465,3465,3465,3465,0
20241002,183700,13948265470,3465,3465,3465,3465,0
20241002,183600,13948265470,3465,3465,3465,3465,0
20241002,183500,13948265470,3465,3465,3465,3465,0
20241002,183400,13948265470,3465,3465,3465,3465,0
20241002,183300,13948265470,3465,3465,3465,3465,0
20241002,183200,13948265470,3465,3465,3465,3465,0
20241002,183100,13948265470,3465,3465,3465,3465,0
20241002,183000,13948265470,3465,3465,3465,3465,0
20241002,182900,13948265470,3465,3465,3465,3465,0
20241002,182800,13948265470,3465,3465,3465,3465,0
20241002,182700,13948265470,3465,3465,3465,3465,0
20241002,182600,13948265470,3465,3465,3465,3465,0
20241002,182500,13948265470,3465,3465,3465,3465,0
20241002,182400,13948265470,3465,3465,3465,3465,28893
20241002,182300,13948265470,3465,3465,3465,3465,0
20241002,182200,13948265470,3465,3465,3465,3465,0
20241002,182100,13948265470,3465,3465,3465,3465,0
20241002,182000,13948265470,3465,3465,3465,3465,0
20241002,181900,13948265470,3465,3465,3465,3465,0
20241002,181800,13948265470,3465,3465,3465,3465,0
20241002,181700,13948265470,3465,3465,3465,3465,0
20241002,181600,13948265470,3465,3465,3465,3465,0
20241002,181500,13948265470,3465,3465,3465,3465,0
20241002,181400,13948265470,3465,3465,3465,3465,0
20241002,181300,13948265470,3465,3465,3465,3465,0
20241002,181200,13948265470,3465,3465,3465,3465,0
20241002,181100,13948265470,3465,3465,3465,3465,0
20241002,181000,13948265470,3465,3465,3465,3465,0
20241002,180900,13948265470,3465,3465,3465,3465,0
20241002,180800,13948265470,3465,3465,3465,3465,0
20241002,180700,13948265470,3465,3465,3465,3465,0
20241002,180600,13948265470,3465,3465,3465,3465,0
20241002,180500,13948265470,3465,3465,3465,3465,0
20241002,180400,13948265470,3465,3465,3465,3465,0
20241002,180300,13948265470,3465,3465,3465,3465,0
20241002,180200,13948265470,3465,3465,3465,3465,0
20241002,180100,13948265470,3465,3465,3465,3465,0
20241002,180000,13948265470,3465,3465,3465,3465,0
20241002,175900,13948265470,3465,3465,3465,3465,0
20241002,175800,13948265470,3465,3465,3465,3465,0
20241002,175700,13948265470,3465,3465,3465,3465,0
20241002,175600,13948265470,3465,3465,3465,3465,0
20241002,175500,13948265470,3465,3465,3465,3465,0
20241002,175400,13948265470,3465,3465,3465,3465,28893
20241002,175300,13948265470,3465,3465,3465,3465,0
20241002,175200,13948265470,3465,3465,3465,3465,0
20241002,175100,13948265470,3465,3465,3465,3465,0
20241002,175000,13948265470,3465,3465,3465,3465,0
20241002,174900,13948265470,3465,3465,3465,3465,0
20241002,174800,13948265470,3465,3465,3465,3465,0
20241002,174700,13948265470,3465,3465,3465,3465,0
20241002,174600,13948265470,3465,3465,3465,3465,0
20241002,174500,13948265470,3465,3465,3465,3465,0
20241002,174400,13948265470,3465,3465,3465,3465,0
20241002,174300,13948265470,3465,3465,3465,3465,0
20241002,174200,13948265470,3465,3465,3465,3465,0
20241002,174100,13948265470,3465,3465,3465,3465,0
20241002,174000,13948265470,3465,3465,3465,3465,0
20241002,173900,13948265470,3465,3465,3465,3465,0
20241002,173800,13948265470,3465,3465,3465,3465,0
20241002,173700,13948265470,3465,3465,3465,3465,0
20241002,173600,13948265470,3465,3465,3465,3465,0
20241002,173500,13948265470,3465,3465,3465,3465,0
20241002,173400,13948265470,3465,3465,3465,3465,0
20241002,173300,13948265470,3465,3465,3465,3465,0
20241002,173200,13948265470,3465,3465,3465,3465,0
20241002,173100,13948265470,3465,3465,3465,3465,0
20241002,173000,13948265470,3465,3465,3465,3465,0
20241002,172900,13948265470,3465,3465,3465,3465,0
20241002,172800,13948265470,3465,3465,3465,3465,0
20241002,172700,13948265470,3465,3465,3465,3465,0
20241002,172600,13948265470,3465,3465,3465,3465,0
20241002,172500,13948265470,3465,3465,3465,3465,0
20241002,172400,13948265470,3465,3465,3465,3465,28893
20241002,172300,13948265470,3465,3465,3465,3465,0
20241002,172200,13948265470,3465,3465,3465,3465,0
20241002,172100,13948265470,3465,3465,3465,3465,0
20241002,172000,13948265470,3465,3465,3465,3465,0
20241002,171900,13948265470,3465,3465,3465,3465,0
20241002,171800,13948265470,3465,3465,3465,3465,0
20241002,171700,13948265470,3465,3465,3465,3465,0
20241002,171600,13948265470,3465,3465,3465,3465,0
20241002,171500,13948265470,3465,3465,3465,3465,0
20241002,171400,13948265470,3465,3465,3465,3465,0
20241002,171300,13948265470,3465,3465,3465,3465,0
20241002,171200,13948265470,3465,3465,3465,3465,0
20241002,171100,13948265470,3465,3465,3465,3465,0
20241002,171000,13948265470,3465,3465,3465,3465,0
20241002,170900,13948265470,3465,3465,3465,3465,0
20241002,170800,13948265470,3465,3465,3465,3465,0
20241002,170700,13948265470,3465,3465,3465,3465,0
20241002,170600,13948265470,3465,3465,3465,3465,0
20241002,170500,13948265470,3465,3465,3465,3465,0
20241002,170400,13948265470,3465,3465,3465,3465,0
20241002,170300,13948265470,3465,3465,3465,3465,0
20241002,170200,13948265470,3465,3465,3465,3465,0
20241002,170100,13948265470,3465,3465,3465,3465,0
20241002,170000,13948265470,3465,3465,3465,3465,0
20241002,165900,13948265470,3465,3465,3465,3465,0
20241002,165800,13948265470,3465,3465,3465,3465,0
20241002,165700,13948265470,3465,3465,3465,3465,0
20241002,165600,13948265470,3465,3465,3465,3465,0
20241002,165500,13948265470,3465,3465,3465,3465,0
20241002,165400,13948265470,3465,3465,3465,3465,28893
20241002,165300,13948265470,3465,3465,3465,3465,0
20241002,165200,13948265470,3465,3465,3465,3465,0
20241002,165100,13948265470,3465,3465,3465,3465,0
20241002,165000,13948265470,3465,3465,3465,3465,0
20241002,164900,13948265470,3465,3465,3465,3465,0
20241002,164800,13948265470,3465,3465,3465,3465,0
20241002,164700,13948265470,3465,3465,3465,3465,0
20241002,164600,13948265470,3465,3465,3465,3465,0
20241002,164500,13948265470,3465,3465,3465,3465,0
20241002,164400,13948265470,3465,3465,3465,3465,0
20241002,164300,13948265470,3465,3465,3465,3465,0
20241002,164200,13948265470,3465,3465,3465,3465,0
20241002,164100,13948265470,3465,3465,3465,3465,0
20241002,164000,13948265470,3465,3465,3465,3465,0
20241002,163900,13948265470,3465,3465,3465,3465,0
20241002,163800,13948265470,3465,3465,3465,3465,0
20241002,163700,13948265470,3465,3465,3465,3465,0
20241002,163600,13948265470,3465,3465,3465,3465,0
20241002,163500,13948265470,3465,3465,3465,3465,0
20241002,163400,13948265470,3465,3465,3465,3465,0
20241002,163300,13948265470,3465,3465,3465,3465,0
20241002,163200,13948265470,3465,3465,3465,3465,0
20241002,163100,13948265470,3465,3465,3465,3465,0
20241002,163000,13948265470,3465,3465,3465,3465,0
20241002,162900,13948265470,3465,3465,3465,3465,0
20241002,162800,13948265470,3465,3465,3465,3465,0
20241002,162700,13948265470,3465,3465,3465,3465,0
20241002,162600,13948265470,3465,3465,3465,3465,0
20241002,162500,13948265470,3465,3465,3465,3465,0
20241002,162400,13948265470,3465,3465,3465,3465,28893
20241002,162300,13948265470,3465,3465,3465,3465,0
20241002,162200,13948265470,3465,3465,3465,3465,0
20241002,162100,13948265470,3465,3465,3465,3465,0
20241002,162000,13948265470,3465,3465,3465,3465,0
20241002,161900,13948265470,3465,3465,3465,3465,0
20241002,161800,13948265470,3465,3465,3465,3465,0
20241002,161700,13948265470,3465,3465,3465,3465,0
20241002,161600,13948265470,3465,3465,3465,3465,0
20241002,161500,13948265470,3465,3465,3465,3465,0
20241002,161400,13948265470,3465,3465,3465,3465,0
20241002,161300,13948265470,3465,3465,3465,3465,0
20241002,161200,13948265470,3465,3465,3465,3465,0
20241002,161100,13948265470,3465,3465,3465,3465,0
20241002,161000,13948265470,3465,3465,3465,3465,0
20241002,160900,13948265470,3465,3465,3465,3465,0
20241002,160800,13948265470,3465,3465,3465,3465,0
20241002,160700,13948265470,3465,3465,3465,3465,0
20241002,160600,13948265470,3465,3465,3465,3465,0
20241002,160500,13948265470,3465,3465,3465,3465,0
20241002,160400,13948265470,3465,3465,3465,3465,0
20241002,160300,13948265470,3465,3465,3465,3465,0
20241002,160200,13948265470,3465,3465,3465,3465,0
20241002,160100,13948265470,3465,3465,3465,3465,0
20241002,160000,13948265470,3465,3465,3465,3465,0
20241002,155900,13948265470,3465,3465,3465,3465,0
20241002,155800,13948265470,3465,3465,3465,3465,0
20241002,155700,13948265470,3465,3465,3465,3465,0
20241002,155600,13948265470,3465,3465,3465,3465,0
20241002,155500,13948265470,3465,3465,3465,3465,0
20241002,155400,13948265470,3465,3465,3465,3465,28893
20241002,155300,13948265470,3465,3465,3465,3465,0
20241002,155200,13948265470,3465,3465,3465,3465,0
20241002,155100,13948265470,3465,3465,3465,3465,0
20241002,155000,13948265470,3465,3465,3465,3465,0
20241002,154900,13948265470,3465,3465,3465,3465,0
20241002,154800,13948265470,3465,3465,3465,3465,0
20241002,154700,13948265470,3465,3465,3465,3465,0
20241002,154600,13948265470,3465,3465,3465,3465,0
20241002,154500,13948265470,3465,3465,3465,3465,0
20241002,154400,13948265470,3465,3465,3465,3465,0
20241002,154300,13948265470,3465,3465,3465,3465,0
20241002,154200,13948265470,3465,3465,3465,3465,0
20241002,154100,13948265470,3465,3465,3465,3465,0
20241002,154000,13948265470,3465,3465,3465,3465,0
20241002,153900,13948265470,3465,3465,3465,3465,0
20241002,153800,13948265470,3465,3465,3465,3465,0
20241002,153700,13948265470,3465,3465,3465,3465,0
20241002,153600,13948265470,3465,3465,3465,3465,0
20241002,153500,13948265470,3465,3465,3465,3465,0
20241002,153400,13948265470,3465,3465,3465,3465,0
20241002,153300,13948265470,3465,3465,3465,3465,0
20241002,153200,13948265470,3465,3465,3465,3465,0
20241002,153100,13948265470,3465,3465,3465,3465,0
20241002,153000,13948265470,3465,3465,3465,3465,28893
20241002,152900,13848151225,3440,3440,3440,3440,0
20241002,152800,13848151225,3440,3440,3440,3440,0
20241002,152700,13848151225,3440,3440,3440,3440,0
20241002,152600,13848151225,3440,3440,3440,3440,0
20241002,152500,13848151225,3440,3440,3440,3440,0
20241002,152400,13848151225,3440,3440,3440,3440,0
20241002,152300,13848151225,3440,3440,3440,3440,0
20241002,152200,13848151225,3440,3440,3440,3440,0
20241002,152100,13848151225,3440,3440,3440,3440,0
20241002,152000,13848151225,3440,3440,3440,3440,0
20241002,151900,13848151225,3440,3460,3465,3435,9093
20241002,151800,13816737075,3465,3460,3465,3455,2688
20241002,151700,13807431250,3465,3465,3465,3455,1191
20241002,151600,13803309815,3465,3465,3465,3460,1753
20241002,151500,13797238310,3470,3470,3470,3460,4151
20241002,151400,13782840940,3470,3470,3470,3460,5975
20241002,151300,13762115725,3470,3460,3470,3460,3960
20241002,151200,13748402285,3460,3455,3460,3450,7803
20241002,151100,13721436450,3455,3455,3460,3455,4083
20241002,151000,13707315710,3450,3450,3460,3450,6126
20241002,150900,13686174815,3450,3445,3450,3430,7041
20241002,150800,13661926885,3445,3435,3445,3435,4813
20241002,150700,13645380820,3435,3440,3445,3435,907
20241002,150600,13642261035,3440,3440,3440,3430,1467
20241002,150500,13637216930,3440,3445,3455,3420,1752
20241002,150400,13631203590,3445,3465,3465,3420,13616
20241002,150300,13584386035,3465,3470,3475,3460,2404
20241002,150200,13576058065,3470,3475,3475,3470,3067
20241002,150100,13565404400,3475,3475,3490,3455,5719
20241002,150000,13545502920,3475,3440,3475,3425,13328
20241002,145900,13499685395,3435,3460,3460,3410,19540
20241002,145800,13432608445,3460,3460,3465,3460,428
20241002,145700,13431127305,3465,3460,3475,3460,6012
20241002,145600,13410296535,3465,3465,3465,3435,22209
20241002,145500,13333705030,3465,3490,3490,3465,2590
20241002,145400,13324726710,3490,3485,3490,3470,4551
20241002,145300,13308886310,3485,3485,3485,3465,2251
20241002,145200,13301065055,3465,3475,3490,3465,10039
20241002,145100,13266205415,3465,3465,3465,3465,0
20241002,145000,13266205415,3465,3470,3470,3465,884
20241002,144900,13263141730,3465,3505,3505,3465,6463
20241002,144800,13240665240,3505,3490,3505,3480,2248
20241002,144700,13232822945,3490,3495,3495,3485,7964
20241002,144600,13205021590,3495,3505,3505,3495,1852
20241002,144500,13198535610,3505,3495,3515,3495,989
20241002,144400,13195074145,3495,3485,3495,3485,936
20241002,144300,13191807365,3480,3490,3500,3480,3567
20241002,144200,13179372935,3485,3490,3505,3465,12798
20241002,144100,13134873260,3505,3515,3515,3485,5794
20241002,144000,13114612575,3515,3520,3530,3495,35499
20241002,143900,12990272055,3520,3535,3540,3520,6087
20241002,143800,12968813465,3540,3560,3560,3540,326
20241002,143700,12967656215,3565,3565,3565,3535,2103
20241002,143600,12960206620,3565,3540,3570,3540,4243
20241002,143500,12945134875,3540,3540,3540,3540,1262
20241002,143400,12940667395,3540,3540,3540,3535,1757
20241002,143300,12934448470,3540,3545,3545,3540,10095
20241002,143200,12898694385,3540,3550,3555,3540,753
20241002,143100,12896022245,3550,3545,3555,3535,1704
20241002,143000,12889977665,3545,3550,3550,3540,358
20241002,142900,12888709995,3550,3540,3560,3540,2763
20241002,142800,12878907030,3545,3540,3550,3520,9860
20241002,142700,12844078810,3540,3555,3560,3540,3875
20241002,142600,12830307850,3555,3565,3570,3535,11434
20241002,142500,12789773890,3565,3555,3565,3550,3055
20241002,142400,12778904285,3545,3555,3570,3545,8766
20241002,142300,12747780750,3570,3580,3580,3550,6720
20241002,142200,12723831920,3570,3595,3595,3550,14096
20241002,142100,12673458540,3595,3605,3610,3595,2727
20241002,142000,12663643270,3600,3595,3625,3595,80
20241002,141900,12663355550,3595,3620,3620,3590,14372
20241002,141800,12611536520,3615,3645,3645,3615,5954
20241002,141700,12589943880,3645,3635,3650,3625,3370
20241002,141600,12577711115,3630,3650,3650,3630,753
20241002,141500,12574975645,3650,3650,3650,3650,18
20241002,141400,12574909945,3650,3650,3650,3645,72
20241002,141300,12574647200,3650,3650,3650,3650,6
20241002,141200,12574625300,3650,3650,3650,3650,7
20241002,141100,12574599750,3650,3650,3650,3640,28
20241002,141000,12574497750,3650,3655,3655,3635,2315
20241002,140900,12566073905,3655,3660,3660,3645,763
20241002,140800,12563292290,3660,3660,3665,3660,2183
20241002,140700,12555296785,3660,3660,3660,3655,1262
20241002,140600,12550681425,3660,3655,3660,3645,1670
20241002,140500,12544578930,3655,3655,3655,3645,118
20241002,140400,12544148640,3655,3655,3660,3635,11
20241002,140300,12544108450,3655,3655,3660,3635,48
20241002,140200,12543933305,3660,3635,3660,3635,5322
20241002,140100,12524508200,3635,3625,3645,3625,2037
20241002,140000,12517123915,3625,3630,3645,3625,5106
20241002,135900,12498590340,3630,3645,3645,3630,2334
20241002,135800,12490106435,3645,3650,3650,3640,24
20241002,135700,12490019050,3650,3650,3650,3635,70
20241002,135600,12489764570,3650,3640,3650,3635,128
20241002,135500,12489298770,3640,3655,3655,3640,109
20241002,135400,12488901995,3655,3655,3655,3645,826
20241002,135300,12485887140,3655,3655,3660,3655,281
20241002,135200,12484860065,3655,3660,3660,3655,132
20241002,135100,12484377595,3655,3655,3660,3655,49
20241002,135000,12484198335,3655,3660,3660,3655,332
20241002,134900,12482983635,3660,3660,3660,3650,32
20241002,134800,12482866605,3650,3655,3665,3650,576
20241002,134700,12480759605,3655,3660,3660,3640,17
20241002,134600,12480697535,3640,3650,3665,3635,2862
20241002,134500,12470255430,3650,3655,3655,3645,132
20241002,134400,12469773630,3655,3645,3660,3640,3802
20241002,134300,12455903135,3645,3635,3650,3625,3466
20241002,134200,12443279440,3630,3650,3650,3630,1524
20241002,134100,12437747175,3650,3645,3650,3630,5850
20241002,134000,12416485575,3645,3655,3655,3645,216
20241002,133900,12415698245,3655,3660,3660,3640,1869
20241002,133800,12408881015,3640,3660,3660,3640,100
20241002,133700,12408515935,3660,3660,3660,3660,5
20241002,133600,12408497635,3660,3645,3660,3640,1056
20241002,133500,12404644480,3645,3650,3650,3645,22
20241002,133400,12404564215,3650,3630,3650,3625,644
20241002,133300,12402227810,3625,3650,3650,3625,2447
20241002,133200,12393351645,3640,3630,3650,3630,3599
20241002,133100,12380281205,3635,3635,3650,3630,2484
20241002,133000,12371260170,3635,3640,3660,3635,3524
20241002,132900,12358446815,3640,3660,3660,3635,6250
20241002,132800,12335670800,3655,3660,3660,3655,879
20241002,132700,12332458040,3655,3655,3660,3655,11
20241002,132600,12332417830,3660,3660,3660,3660,5
20241002,132500,12332399530,3660,3655,3660,3655,134
20241002,132400,12331909750,3660,3660,3660,3655,26
20241002,132300,12331814665,3670,3660,3670,3660,941
20241002,132200,12328370595,3660,3665,3670,3660,818
20241002,132100,12325374785,3665,3665,3665,3660,338
20241002,132000,12324136905,3655,3670,3670,3655,1206
20241002,131900,12319719985,3670,3670,3670,3670,4
20241002,131800,12319705305,3675,3670,3675,3670,115
20241002,131700,12319283195,3670,3670,3670,3670,4019
20241002,131600,12304533465,3675,3675,3675,3675,685
20241002,131500,12302016090,3680,3685,3685,3680,477
20241002,131400,12300259145,3685,3680,3685,3680,246
20241002,131300,12299353720,3680,3685,3685,3675,546
20241002,131200,12297345090,3685,3675,3685,3675,2299
20241002,131100,12288876870,3680,3680,3680,3675,12
20241002,131000,12288832760,3675,3670,3675,3670,1159
20241002,130900,12284573540,3670,3670,3670,3670,187
20241002,130800,12283887250,3665,3670,3670,3655,114
20241002,130700,12283470545,3665,3660,3670,3655,3769
20241002,130600,12269667495,3665,3665,3665,3665,11
20241002,130500,12269627180,3660,3665,3670,3655,536
20241002,130400,12267667605,3670,3665,3670,3660,945
20241002,130300,12264206590,3670,3655,3670,3655,642
20241002,130200,12261856985,3660,3660,3660,3660,510
20241002,130100,12259990385,3655,3660,3660,3655,219
20241002,130000,12259189860,3660,3660,3660,3645,111
20241002,125900,12258783645,3655,3640,3655,3635,2123
20241002,125800,12251039970,3645,3635,3645,3635,508
20241002,125700,12249193300,3645,3635,3650,3630,3634
20241002,125600,12235987595,3635,3655,3655,3630,4041
20241002,125500,12221298810,3635,3645,3645,3635,4951
20241002,125400,12203278525,3645,3645,3660,3640,2202
20241002,125300,12195258210,3645,3655,3655,3640,3497
20241002,125200,12182498410,3655,3660,3660,3640,19413
20241002,125100,12111677125,3670,3670,3670,3660,1985
20241002,125000,12104410095,3665,3665,3665,3660,923
20241002,124900,12101027375,3665,3665,3665,3660,298
20241002,124800,12099935480,3665,3665,3665,3660,1373
20241002,124700,12094906240,3665,3675,3675,3660,1005
20241002,124600,12091222640,3675,3665,3675,3665,4351
20241002,124500,12075270715,3665,3680,3680,3665,1931
20241002,124400,12068192460,3690,3670,3690,3665,2213
20241002,124300,12060081710,3665,3685,3690,3665,5120
20241002,124200,12041285695,3690,3690,3690,3685,831
20241002,124100,12038220535,3690,3685,3690,3675,136
20241002,124000,12037719215,3685,3680,3685,3675,2630
20241002,123900,12028036775,3680,3685,3685,3675,1021
20241002,123800,12024279475,3680,3675,3680,3670,1437
20241002,123700,12018998500,3670,3675,3680,3670,765
20241002,123600,12016190370,3680,3685,3685,3670,695
20241002,123500,12013639260,3685,3680,3685,3675,1869
20241002,123400,12006765665,3675,3675,3680,3670,2382
20241002,123300,11998022770,3680,3675,3685,3675,314
20241002,123200,11996867425,3680,3685,3685,3680,54
20241002,123100,11996668610,3690,3680,3690,3675,658
20241002,123000,11994248835,3680,3675,3685,3675,3474
20241002,122900,11981478985,3675,3675,3685,3670,4263
20241002,122800,11965816365,3685,3680,3685,3675,3080
20241002,122700,11954482225,3685,3680,3690,3680,1854
20241002,122600,11947659260,3690,3690,3690,3680,4376
20241002,122500,11931553505,3695,3690,3700,3690,16
20241002,122400,11931494430,3700,3685,3700,3685,155
20241002,122300,11930923165,3700,3685,3700,3685,70
20241002,122200,11930664885,3685,3705,3705,3685,1624
20241002,122100,11924676325,3705,3705,3710,3680,13925
20241002,122000,11873335955,3705,3690,3705,3685,1279
20241002,121900,11868616695,3695,3690,3695,3685,654
20241002,121800,11866203970,3695,3690,3695,3680,1812
20241002,121700,11859523755,3690,3695,3695,3680,6999
20241002,121600,11833755980,3695,3690,3695,3685,4320
20241002,121500,11817816415,3695,3695,3695,3695,521
20241002,121400,11815891320,3695,3690,3695,3685,620
20241002,121300,11813605020,3700,3695,3705,3685,858
20241002,121200,11810436555,3695,3715,3715,3685,4103
20241002,121100,11795299520,3705,3710,3715,3695,1485
20241002,121000,11789805220,3715,3710,3715,3705,1110
20241002,120900,11785689050,3715,3705,3715,3705,737
20241002,120800,11782955430,3705,3705,3715,3705,38
20241002,120700,11782814555,3715,3715,3715,3715,203
20241002,120600,11782060410,3695,3705,3715,3695,408
20241002,120500,11780550695,3705,3705,3710,3695,2303
20241002,120400,11772029270,3705,3705,3710,3705,248
20241002,120300,11771110350,3705,3710,3710,3700,226
20241002,120200,11770272645,3710,3710,3710,3710,237
20241002,120100,11769393375,3715,3715,3715,3715,1338
20241002,120000,11764422705,3715,3715,3715,3695,813
20241002,115900,11761409905,3715,3715,3715,3710,1031
20241002,115800,11757581350,3715,3710,3715,3710,101
20241002,115700,11757206635,3710,3710,3715,3695,506
20241002,115600,11755335700,3715,3715,3715,3700,858
20241002,115500,11752160725,3715,3705,3715,3690,3412
20241002,115400,11739544840,3715,3710,3715,3705,592
20241002,115300,11737347050,3710,3695,3710,3695,2457
20241002,115200,11728263695,3680,3700,3700,3680,3242
20241002,115100,11716313175,3700,3710,3715,3695,1025
20241002,115000,11712523120,3700,3715,3715,3700,896
20241002,114900,11709202855,3710,3710,3710,3710,29
20241002,114800,11709095265,3715,3715,3715,3700,587
20241002,114700,11706921310,3715,3720,3725,3710,1408
20241002,114600,11701689670,3720,3705,3720,3705,1282
20241002,114500,11696932450,3710,3700,3710,3700,1133
20241002,114400,11692737740,3700,3700,3705,3685,1689
20241002,114300,11686496575,3700,3700,3700,3690,45
20241002,114200,11686330085,3700,3700,3705,3685,2526
20241002,114100,11677011765,3705,3700,3710,3700,1662
20241002,114000,11670854840,3700,3705,3705,3700,3365
20241002,113900,11658400210,3700,3690,3710,3690,6066
20241002,113800,11635955975,3690,3680,3690,3675,1835
20241002,113700,11629196645,3675,3680,3685,3670,2528
20241002,113600,11619905770,3680,3675,3690,3670,9694
20241002,113500,11584273215,3675,3685,3685,3670,14930
20241002,113400,11529351460,3685,3710,3710,3685,25663
20241002,113300,11434477490,3710,3720,3720,3710,11480
20241002,113200,11391869815,3730,3715,3730,3715,941
20241002,113100,11388373965,3715,3720,3730,3715,5693
20241002,113000,11367216230,3735,3740,3740,3720,12731
20241002,112900,11319796965,3735,3740,3740,3735,918
20241002,112800,11316367920,3740,3740,3740,3740,580
20241002,112700,11314198720,3740,3745,3745,3730,2643
20241002,112600,11304322465,3735,3740,3745,3730,2311
20241002,112500,11295695425,3745,3745,3745,3745,451
20241002,112400,11294006430,3740,3745,3745,3735,894
20241002,112300,11290662965,3745,3740,3745,3740,551
20241002,112200,11288602220,3740,3755,3755,3740,3062
20241002,112100,11277130870,3750,3745,3750,3745,380
20241002,112000,11275706560,3745,3745,3755,3740,968
20241002,111900,11272077460,3755,3760,3760,3755,10
20241002,111800,11272039905,3760,3740,3760,3735,694
20241002,111700,11269441335,3740,3735,3765,3730,1285
20241002,111600,11264640910,3735,3760,3760,3735,3214
20241002,111500,11252599395,3760,3755,3760,3755,471
20241002,111400,11250830435,3760,3765,3765,3755,517
20241002,111300,11248884010,3765,3755,3765,3750,4558
20241002,111200,11231787710,3755,3765,3765,3755,1473
20241002,111100,11226254545,3755,3760,3765,3755,3101
20241002,111000,11214583555,3760,3760,3765,3760,1859
20241002,110900,11207590810,3765,3755,3765,3750,4142
20241002,110800,11192027505,3755,3745,3755,3745,3186
20241002,110700,11180079855,3755,3745,3755,3745,271
20241002,110600,11179063180,3745,3745,3750,3745,1054
20241002,110500,11175112595,3750,3750,3755,3750,2416
20241002,110400,11166052405,3750,3740,3750,3735,1596
20241002,110300,11160080695,3745,3740,3745,3740,1958
20241002,110200,11152750325,3740,3735,3740,3730,1018
20241002,110100,11148948795,3735,3725,3735,3720,2530
20241002,110000,11139528225,3725,3735,3735,3725,1899
20241002,105900,11132453145,3735,3745,3750,3725,4617
20241002,105800,11115201370,3740,3735,3740,3730,1523
20241002,105700,11109508780,3740,3725,3740,3725,9874
20241002,105600,11072708395,3735,3720,3735,3720,3253
20241002,105500,11060595350,3725,3725,3735,3725,1165
20241002,105400,11056253400,3725,3735,3735,3720,5152
20241002,105300,11037063285,3730,3730,3735,3730,1725
20241002,105200,11030628885,3730,3735,3740,3730,965
20241002,105100,11027024530,3735,3735,3745,3725,7680
20241002,105000,10998380310,3730,3740,3740,3730,6161
20241002,104900,10975390115,3740,3740,3740,3735,1982
20241002,104800,10967985330,3740,3745,3745,3740,306
20241002,104700,10966840770,3750,3755,3755,3730,8098
20241002,104600,10936583885,3745,3750,3750,3745,4532
20241002,104500,10919608395,3745,3745,3750,3745,2730
20241002,104400,10909383120,3745,3760,3760,3745,2021
20241002,104300,10901803155,3760,3760,3760,3755,563
20241002,104200,10899686495,3750,3750,3760,3735,4766
20241002,104100,10881841090,3745,3750,3750,3735,21149
20241002,104000,10802694185,3750,3755,3760,3745,9380
20241002,103900,10767516675,3750,3755,3760,3750,3747
20241002,103800,10753455510,3755,3770,3775,3755,1123
20241002,103700,10749235810,3775,3770,3780,3755,4819
20241002,103600,10731113170,3780,3770,3780,3760,3914
20241002,103500,10716359615,3775,3775,3780,3770,1396
20241002,103400,10711089015,3775,3760,3775,3760,219
20241002,103300,10710264925,3775,3760,3775,3760,569
20241002,103200,10708118995,3775,3765,3775,3760,1503
20241002,103100,10702463230,3770,3750,3770,3750,3939
20241002,103000,10687661900,3750,3765,3765,3750,10579
20241002,102900,10647916985,3770,3770,3775,3770,1654
20241002,102800,10641679860,3775,3785,3785,3775,4698
20241002,102700,10623936010,3775,3775,3795,3775,4359
20241002,102600,10607435275,3775,3760,3775,3760,3192
20241002,102500,10595392660,3760,3760,3775,3760,5554
20241002,102400,10574493340,3755,3755,3770,3750,514
20241002,102300,10572563075,3750,3760,3775,3750,14034
20241002,102200,10519821730,3760,3770,3780,3755,7597
20241002,102100,10491251090,3770,3780,3780,3760,12510
20241002,102000,10444099350,3780,3780,3790,3775,2425
20241002,101900,10434935105,3780,3785,3785,3780,3413
20241002,101800,10422033455,3785,3780,3785,3775,5926
20241002,101700,10399632675,3780,3790,3790,3770,5648
20241002,101600,10378285640,3790,3810,3810,3785,3126
20241002,101500,10366435035,3810,3795,3810,3790,5099
20241002,101400,10347073140,3810,3800,3810,3790,1888
20241002,101300,10339903270,3790,3815,3815,3790,6182
20241002,101200,10316394105,3815,3820,3840,3810,15045
20241002,101100,10258876065,3820,3800,3820,3800,11731
20241002,101000,10214194980,3800,3775,3800,3760,15588
20241002,100900,10155210675,3770,3760,3775,3755,6151
20241002,100800,10132069760,3760,3765,3785,3755,11643
20241002,100700,10088251125,3775,3780,3785,3765,14128
20241002,100600,10034965240,3785,3790,3790,3780,4087
20241002,100500,10019494415,3800,3800,3800,3790,1065
20241002,100400,10015455595,3810,3785,3810,3785,6158
20241002,100300,9992112590,3785,3790,3795,3775,19114
20241002,100200,9919766905,3785,3800,3805,3780,18298
20241002,100100,9850453450,3805,3820,3820,3800,5927
20241002,100000,9827917945,3800,3815,3825,3800,7712
20241002,095900,9798541780,3815,3820,3825,3810,15338
20241002,095800,9740014000,3820,3830,3835,3810,20041
20241002,095700,9663444625,3830,3835,3840,3825,9714
20241002,095600,9626237090,3830,3815,3855,3815,48480
20241002,095500,9440318675,3820,3795,3825,3795,12674
20241002,095400,9391971975,3795,3800,3810,3795,8303
20241002,095300,9360437715,3805,3795,3805,3790,8586
20241002,095200,9327851505,3795,3815,3815,3790,18287
20241002,095100,9258375455,3805,3810,3830,3795,9690
20241002,095000,9221537430,3830,3855,3855,3805,12321
20241002,094900,9174380900,3855,3815,3855,3815,21731
20241002,094800,9090983715,3815,3815,3835,3815,4802
20241002,094700,9072606490,3825,3810,3830,3805,2749
20241002,094600,9062134820,3810,3835,3840,3805,4503
20241002,094500,9044933610,3835,3810,3835,3800,11590
20241002,094400,9000692810,3815,3800,3820,3800,7870
20241002,094300,8970739690,3795,3825,3840,3795,18246
20241002,094200,8901218845,3825,3840,3865,3805,53428
20241002,094100,8695891740,3850,3840,3850,3820,17668
20241002,094000,8627980715,3845,3820,3850,3795,45159
20241002,093900,8455892650,3810,3830,3885,3810,74224
20241002,093800,8170748845,3830,3810,3845,3810,29322
20241002,093700,8058587175,3810,3840,3845,3805,68774
20241002,093600,7795589890,3840,3885,3905,3830,220901
20241002,093500,6938142505,3880,3810,3885,3805,212738
20241002,093400,6117576705,3810,3790,3810,3785,18479
20241002,093300,6047422645,3790,3755,3795,3755,18602
20241002,093200,5977146570,3760,3745,3760,3740,9992
20241002,093100,5939678010,3750,3750,3760,3740,13665
20241002,093000,5888424755,3740,3745,3765,3740,15585
20241002,092900,5830007655,3745,3760,3760,3740,31029
20241002,092800,5713724035,3760,3755,3765,3755,11030
20241002,092700,5672280450,3755,3790,3790,3755,20900
20241002,092600,5593547200,3785,3795,3805,3785,25826
20241002,092500,5495454500,3795,3780,3795,3775,7404
20241002,092400,5467415460,3770,3775,3780,3765,12647
20241002,092300,5419766770,3775,3780,3780,3765,12776
20241002,092200,5371559500,3780,3790,3805,3775,24516
20241002,092100,5278522005,3790,3770,3790,3765,18420
20241002,092000,5208814720,3775,3770,3780,3770,11094
20241002,091900,5166954300,3770,3780,3785,3755,21281
20241002,091800,5086761550,3785,3780,3785,3765,9063
20241002,091700,5052524725,3765,3775,3785,3755,24658
20241002,091600,4959705995,3770,3800,3800,3770,34736
20241002,091500,4828231495,3795,3820,3820,3790,21500
20241002,091400,4746562630,3820,3820,3825,3795,34731
20241002,091300,4614304465,3820,3845,3865,3795,91871
20241002,091200,4262980080,3845,3780,3875,3770,157484
20241002,091100,3659267190,3775,3800,3830,3770,88095
20241002,091000,3324691035,3800,3845,3845,3800,124134
20241002,090900,2848631250,3840,3840,3840,3840,0
20241002,090800,2848631250,3840,3825,3840,3825,45299
20241002,090700,2674967660,3825,3780,3830,3765,142416
20241002,090600,2133544645,3785,3795,3805,3750,153224
20241002,090500,1554822645,3790,3670,3810,3635,238190
20241002,090400,663301325,3670,3580,3690,3580,49627
20241002,090300,482816005,3565,3600,3600,3565,7281
20241002,090200,456707160,3600,3535,3600,3535,27128
20241002,090100,359515250,3535,3525,3570,3505,22182
20241002,090000,280577335,3530,3495,3530,3480,80136