KissMeData/053050/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194300,9493383045,3975,3975,3975,3975,57437
20241007,194200,9493383045,3975,3975,3975,3975,0
20241007,194100,9493383045,3975,3975,3975,3975,0
20241007,194000,9493383045,3975,3975,3975,3975,0
20241007,193900,9493383045,3975,3975,3975,3975,0
20241007,193800,9493383045,3975,3975,3975,3975,0
20241007,193700,9493383045,3975,3975,3975,3975,0
20241007,193600,9493383045,3975,3975,3975,3975,0
20241007,193500,9493383045,3975,3975,3975,3975,0
20241007,193400,9493383045,3975,3975,3975,3975,0
20241007,193300,9493383045,3975,3975,3975,3975,0
20241007,193200,9493383045,3975,3975,3975,3975,0
20241007,193100,9493383045,3975,3975,3975,3975,0
20241007,193000,9493383045,3975,3975,3975,3975,0
20241007,192900,9493383045,3975,3975,3975,3975,0
20241007,192800,9493383045,3975,3975,3975,3975,0
20241007,192700,9493383045,3975,3975,3975,3975,0
20241007,192600,9493383045,3975,3975,3975,3975,0
20241007,192500,9493383045,3975,3975,3975,3975,0
20241007,192400,9493383045,3975,3975,3975,3975,0
20241007,192300,9493383045,3975,3975,3975,3975,0
20241007,192200,9493383045,3975,3975,3975,3975,0
20241007,192100,9493383045,3975,3975,3975,3975,0
20241007,192000,9493383045,3975,3975,3975,3975,0
20241007,191900,9493383045,3975,3975,3975,3975,0
20241007,191800,9493383045,3975,3975,3975,3975,0
20241007,191700,9493383045,3975,3975,3975,3975,0
20241007,191600,9493383045,3975,3975,3975,3975,0
20241007,191500,9493383045,3975,3975,3975,3975,0
20241007,191400,9493383045,3975,3975,3975,3975,0
20241007,191300,9493383045,3975,3975,3975,3975,57437
20241007,191200,9493383045,3975,3975,3975,3975,0
20241007,191100,9493383045,3975,3975,3975,3975,0
20241007,191000,9493383045,3975,3975,3975,3975,0
20241007,190900,9493383045,3975,3975,3975,3975,0
20241007,190800,9493383045,3975,3975,3975,3975,0
20241007,190700,9493383045,3975,3975,3975,3975,0
20241007,190600,9493383045,3975,3975,3975,3975,0
20241007,190500,9493383045,3975,3975,3975,3975,0
20241007,190400,9493383045,3975,3975,3975,3975,0
20241007,190300,9493383045,3975,3975,3975,3975,0
20241007,190200,9493383045,3975,3975,3975,3975,0
20241007,190100,9493383045,3975,3975,3975,3975,0
20241007,190000,9493383045,3975,3975,3975,3975,0
20241007,185900,9493383045,3975,3975,3975,3975,0
20241007,185800,9493383045,3975,3975,3975,3975,0
20241007,185700,9493383045,3975,3975,3975,3975,0
20241007,185600,9493383045,3975,3975,3975,3975,0
20241007,185500,9493383045,3975,3975,3975,3975,0
20241007,185400,9493383045,3975,3975,3975,3975,0
20241007,185300,9493383045,3975,3975,3975,3975,0
20241007,185200,9493383045,3975,3975,3975,3975,0
20241007,185100,9493383045,3975,3975,3975,3975,0
20241007,185000,9493383045,3975,3975,3975,3975,0
20241007,184900,9493383045,3975,3975,3975,3975,0
20241007,184800,9493383045,3975,3975,3975,3975,0
20241007,184700,9493383045,3975,3975,3975,3975,0
20241007,184600,9493383045,3975,3975,3975,3975,0
20241007,184500,9493383045,3975,3975,3975,3975,0
20241007,184400,9493383045,3975,3975,3975,3975,0
20241007,184300,9493383045,3975,3975,3975,3975,57437
20241007,184200,9493383045,3975,3975,3975,3975,0
20241007,184100,9493383045,3975,3975,3975,3975,0
20241007,184000,9493383045,3975,3975,3975,3975,0
20241007,183900,9493383045,3975,3975,3975,3975,0
20241007,183800,9493383045,3975,3975,3975,3975,0
20241007,183700,9493383045,3975,3975,3975,3975,0
20241007,183600,9493383045,3975,3975,3975,3975,0
20241007,183500,9493383045,3975,3975,3975,3975,0
20241007,183400,9493383045,3975,3975,3975,3975,0
20241007,183300,9493383045,3975,3975,3975,3975,0
20241007,183200,9493383045,3975,3975,3975,3975,0
20241007,183100,9493383045,3975,3975,3975,3975,0
20241007,183000,9493383045,3975,3975,3975,3975,0
20241007,182900,9493383045,3975,3975,3975,3975,0
20241007,182800,9493383045,3975,3975,3975,3975,0
20241007,182700,9493383045,3975,3975,3975,3975,0
20241007,182600,9493383045,3975,3975,3975,3975,0
20241007,182500,9493383045,3975,3975,3975,3975,0
20241007,182400,9493383045,3975,3975,3975,3975,0
20241007,182300,9493383045,3975,3975,3975,3975,0
20241007,182200,9493383045,3975,3975,3975,3975,0
20241007,182100,9493383045,3975,3975,3975,3975,0
20241007,182000,9493383045,3975,3975,3975,3975,0
20241007,181900,9493383045,3975,3975,3975,3975,0
20241007,181800,9493383045,3975,3975,3975,3975,0
20241007,181700,9493383045,3975,3975,3975,3975,0
20241007,181600,9493383045,3975,3975,3975,3975,0
20241007,181500,9493383045,3975,3975,3975,3975,0
20241007,181400,9493383045,3975,3975,3975,3975,0
20241007,181300,9493383045,3975,3975,3975,3975,57437
20241007,181200,9493383045,3975,3975,3975,3975,0
20241007,181100,9493383045,3975,3975,3975,3975,0
20241007,181000,9493383045,3975,3975,3975,3975,0
20241007,180900,9493383045,3975,3975,3975,3975,0
20241007,180800,9493383045,3975,3975,3975,3975,0
20241007,180700,9493383045,3975,3975,3975,3975,0
20241007,180600,9493383045,3975,3975,3975,3975,0
20241007,180500,9493383045,3975,3975,3975,3975,0
20241007,180400,9493383045,3975,3975,3975,3975,0
20241007,180300,9493383045,3975,3975,3975,3975,0
20241007,180200,9493383045,3975,3975,3975,3975,0
20241007,180100,9493383045,3975,3975,3975,3975,0
20241007,180000,9493383045,3975,3975,3975,3975,0
20241007,175900,9493383045,3975,3975,3975,3975,0
20241007,175800,9493383045,3975,3975,3975,3975,0
20241007,175700,9493383045,3975,3975,3975,3975,0
20241007,175600,9493383045,3975,3975,3975,3975,0
20241007,175500,9493383045,3975,3975,3975,3975,0
20241007,175400,9493383045,3975,3975,3975,3975,0
20241007,175300,9493383045,3975,3975,3975,3975,0
20241007,175200,9493383045,3975,3975,3975,3975,0
20241007,175100,9493383045,3975,3975,3975,3975,0
20241007,175000,9493383045,3975,3975,3975,3975,0
20241007,174900,9493383045,3975,3975,3975,3975,0
20241007,174800,9493383045,3975,3975,3975,3975,0
20241007,174700,9493383045,3975,3975,3975,3975,0
20241007,174600,9493383045,3975,3975,3975,3975,0
20241007,174500,9493383045,3975,3975,3975,3975,0
20241007,174400,9493383045,3975,3975,3975,3975,0
20241007,174300,9493383045,3975,3975,3975,3975,57437
20241007,174200,9493383045,3975,3975,3975,3975,0
20241007,174100,9493383045,3975,3975,3975,3975,0
20241007,174000,9493383045,3975,3975,3975,3975,0
20241007,173900,9493383045,3975,3975,3975,3975,0
20241007,173800,9493383045,3975,3975,3975,3975,0
20241007,173700,9493383045,3975,3975,3975,3975,0
20241007,173600,9493383045,3975,3975,3975,3975,0
20241007,173500,9493383045,3975,3975,3975,3975,0
20241007,173400,9493383045,3975,3975,3975,3975,0
20241007,173300,9493383045,3975,3975,3975,3975,0
20241007,173200,9493383045,3975,3975,3975,3975,0
20241007,173100,9493383045,3975,3975,3975,3975,0
20241007,173000,9493383045,3975,3975,3975,3975,0
20241007,172900,9493383045,3975,3975,3975,3975,0
20241007,172800,9493383045,3975,3975,3975,3975,0
20241007,172700,9493383045,3975,3975,3975,3975,0
20241007,172600,9493383045,3975,3975,3975,3975,0
20241007,172500,9493383045,3975,3975,3975,3975,0
20241007,172400,9493383045,3975,3975,3975,3975,0
20241007,172300,9493383045,3975,3975,3975,3975,0
20241007,172200,9493383045,3975,3975,3975,3975,0
20241007,172100,9493383045,3975,3975,3975,3975,0
20241007,172000,9493383045,3975,3975,3975,3975,0
20241007,171900,9493383045,3975,3975,3975,3975,0
20241007,171800,9493383045,3975,3975,3975,3975,0
20241007,171700,9493383045,3975,3975,3975,3975,0
20241007,171600,9493383045,3975,3975,3975,3975,0
20241007,171500,9493383045,3975,3975,3975,3975,0
20241007,171400,9493383045,3975,3975,3975,3975,0
20241007,171300,9493383045,3975,3975,3975,3975,57437
20241007,171200,9493383045,3975,3975,3975,3975,0
20241007,171100,9493383045,3975,3975,3975,3975,0
20241007,171000,9493383045,3975,3975,3975,3975,0
20241007,170900,9493383045,3975,3975,3975,3975,0
20241007,170800,9493383045,3975,3975,3975,3975,0
20241007,170700,9493383045,3975,3975,3975,3975,0
20241007,170600,9493383045,3975,3975,3975,3975,0
20241007,170500,9493383045,3975,3975,3975,3975,0
20241007,170400,9493383045,3975,3975,3975,3975,0
20241007,170300,9493383045,3975,3975,3975,3975,0
20241007,170200,9493383045,3975,3975,3975,3975,0
20241007,170100,9493383045,3975,3975,3975,3975,0
20241007,170000,9493383045,3975,3975,3975,3975,0
20241007,165900,9493383045,3975,3975,3975,3975,0
20241007,165800,9493383045,3975,3975,3975,3975,0
20241007,165700,9493383045,3975,3975,3975,3975,0
20241007,165600,9493383045,3975,3975,3975,3975,0
20241007,165500,9493383045,3975,3975,3975,3975,0
20241007,165400,9493383045,3975,3975,3975,3975,0
20241007,165300,9493383045,3975,3975,3975,3975,0
20241007,165200,9493383045,3975,3975,3975,3975,0
20241007,165100,9493383045,3975,3975,3975,3975,0
20241007,165000,9493383045,3975,3975,3975,3975,0
20241007,164900,9493383045,3975,3975,3975,3975,0
20241007,164800,9493383045,3975,3975,3975,3975,0
20241007,164700,9493383045,3975,3975,3975,3975,0
20241007,164600,9493383045,3975,3975,3975,3975,0
20241007,164500,9493383045,3975,3975,3975,3975,0
20241007,164400,9493383045,3975,3975,3975,3975,0
20241007,164300,9493383045,3975,3975,3975,3975,57437
20241007,164200,9493383045,3975,3975,3975,3975,0
20241007,164100,9493383045,3975,3975,3975,3975,0
20241007,164000,9493383045,3975,3975,3975,3975,0
20241007,163900,9493383045,3975,3975,3975,3975,0
20241007,163800,9493383045,3975,3975,3975,3975,0
20241007,163700,9493383045,3975,3975,3975,3975,0
20241007,163600,9493383045,3975,3975,3975,3975,0
20241007,163500,9493383045,3975,3975,3975,3975,0
20241007,163400,9493383045,3975,3975,3975,3975,0
20241007,163300,9493383045,3975,3975,3975,3975,0
20241007,163200,9493383045,3975,3975,3975,3975,0
20241007,163100,9493383045,3975,3975,3975,3975,0
20241007,163000,9493383045,3975,3975,3975,3975,0
20241007,162900,9493383045,3975,3975,3975,3975,0
20241007,162800,9493383045,3975,3975,3975,3975,0
20241007,162700,9493383045,3975,3975,3975,3975,0
20241007,162600,9493383045,3975,3975,3975,3975,0
20241007,162500,9493383045,3975,3975,3975,3975,0
20241007,162400,9493383045,3975,3975,3975,3975,0
20241007,162300,9493383045,3975,3975,3975,3975,0
20241007,162200,9493383045,3975,3975,3975,3975,0
20241007,162100,9493383045,3975,3975,3975,3975,0
20241007,162000,9493383045,3975,3975,3975,3975,0
20241007,161900,9493383045,3975,3975,3975,3975,0
20241007,161800,9493383045,3975,3975,3975,3975,0
20241007,161700,9493383045,3975,3975,3975,3975,0
20241007,161600,9493383045,3975,3975,3975,3975,0
20241007,161500,9493383045,3975,3975,3975,3975,0
20241007,161400,9493383045,3975,3975,3975,3975,0
20241007,161300,9493383045,3975,3975,3975,3975,57437
20241007,161200,9493383045,3975,3975,3975,3975,0
20241007,161100,9493383045,3975,3975,3975,3975,0
20241007,161000,9493383045,3975,3975,3975,3975,0
20241007,160900,9493383045,3975,3975,3975,3975,0
20241007,160800,9493383045,3975,3975,3975,3975,0
20241007,160700,9493383045,3975,3975,3975,3975,0
20241007,160600,9493383045,3975,3975,3975,3975,0
20241007,160500,9493383045,3975,3975,3975,3975,0
20241007,160400,9493383045,3975,3975,3975,3975,0
20241007,160300,9493383045,3975,3975,3975,3975,0
20241007,160200,9493383045,3975,3975,3975,3975,0
20241007,160100,9493383045,3975,3975,3975,3975,0
20241007,160000,9493383045,3975,3975,3975,3975,0
20241007,155900,9493383045,3975,3975,3975,3975,0
20241007,155800,9493383045,3975,3975,3975,3975,0
20241007,155700,9493383045,3975,3975,3975,3975,0
20241007,155600,9493383045,3975,3975,3975,3975,0
20241007,155500,9493383045,3975,3975,3975,3975,0
20241007,155400,9493383045,3975,3975,3975,3975,0
20241007,155300,9493383045,3975,3975,3975,3975,0
20241007,155200,9493383045,3975,3975,3975,3975,0
20241007,155100,9493383045,3975,3975,3975,3975,0
20241007,155000,9493383045,3975,3975,3975,3975,0
20241007,154900,9493383045,3975,3975,3975,3975,0
20241007,154800,9493383045,3975,3975,3975,3975,0
20241007,154700,9493383045,3975,3975,3975,3975,0
20241007,154600,9493383045,3975,3975,3975,3975,0
20241007,154500,9493383045,3975,3975,3975,3975,0
20241007,154400,9493383045,3975,3975,3975,3975,0
20241007,154300,9493383045,3975,3975,3975,3975,57437
20241007,154200,9493383045,3975,3975,3975,3975,0
20241007,154100,9493383045,3975,3975,3975,3975,0
20241007,154000,9493383045,3975,3975,3975,3975,0
20241007,153900,9493383045,3975,3975,3975,3975,0
20241007,153800,9493383045,3975,3975,3975,3975,0
20241007,153700,9493383045,3975,3975,3975,3975,0
20241007,153600,9493383045,3975,3975,3975,3975,0
20241007,153500,9493383045,3975,3975,3975,3975,0
20241007,153400,9493383045,3975,3975,3975,3975,0
20241007,153300,9493383045,3975,3975,3975,3975,0
20241007,153200,9493383045,3975,3975,3975,3975,0
20241007,153100,9493383045,3975,3975,3975,3975,0
20241007,153000,9493383045,3975,3975,3975,3975,57437
20241007,152900,9265070970,3985,3985,3985,3985,0
20241007,152800,9265070970,3985,3985,3985,3985,0
20241007,152700,9265070970,3985,3985,3985,3985,0
20241007,152600,9265070970,3985,3985,3985,3985,0
20241007,152500,9265070970,3985,3985,3985,3985,0
20241007,152400,9265070970,3985,3985,3985,3985,0
20241007,152300,9265070970,3985,3985,3985,3985,0
20241007,152200,9265070970,3985,3985,3985,3985,0
20241007,152100,9265070970,3985,3985,3985,3985,0
20241007,152000,9265070970,3985,3985,3985,3985,0
20241007,151900,9265070970,3985,3985,3985,3980,12226
20241007,151800,9216397975,3985,3980,3985,3980,1305
20241007,151700,9211201530,3985,3985,3985,3980,6192
20241007,151600,9186551870,3985,3980,3985,3980,8975
20241007,151500,9150829430,3985,3985,3985,3980,1269
20241007,151400,9145775160,3985,3985,3985,3980,6718
20241007,151300,9119013010,3985,3980,3985,3980,7985
20241007,151200,9087206685,3980,3985,3985,3980,1850
20241007,151100,9079835740,3985,3980,3985,3980,6559
20241007,151000,9053719100,3985,3980,3985,3980,4954
20241007,150900,9034000780,3980,3985,3990,3980,3223
20241007,150800,9021158285,3985,3985,3990,3985,1918
20241007,150700,9013515045,3985,3985,3990,3980,7267
20241007,150600,8984571905,3985,3990,3990,3985,1883
20241007,150500,8977067525,3985,3990,3990,3985,2706
20241007,150400,8966280585,3990,3990,3990,3985,1751
20241007,150300,8959298570,3990,3985,3995,3985,1549
20241007,150200,8953124580,3985,3980,3985,3980,2352
20241007,150100,8943752470,3980,3980,3985,3980,2538
20241007,150000,8933646385,3980,3985,3990,3980,16158
20241007,145900,8869301745,3985,3990,3990,3985,6205
20241007,145800,8844559115,3990,3995,3995,3990,2532
20241007,145700,8834452490,3995,4000,4000,3995,3512
20241007,145600,8820422025,3990,4000,4000,3990,410
20241007,145500,8818783825,4000,3990,4000,3990,8011
20241007,145400,8786753715,3990,3985,3990,3980,5229
20241007,145300,8765926035,3985,3985,3985,3980,3707
20241007,145200,8751156570,3985,3985,3985,3985,290
20241007,145100,8750000920,3985,3990,3990,3985,111
20241007,145000,8749558035,3985,3990,3990,3985,2233
20241007,144900,8740659030,3985,3980,3985,3980,912
20241007,144800,8737024715,3985,3980,3985,3980,2790
20241007,144700,8725907460,3980,3985,3985,3980,5175
20241007,144600,8705291140,3985,3990,3995,3985,2591
20241007,144500,8694953865,3995,3995,3995,3990,418
20241007,144400,8693284055,3995,3990,3995,3990,328
20241007,144300,8691974195,3990,3990,4000,3990,1467
20241007,144200,8686117550,3990,3990,3990,3990,39
20241007,144100,8685961940,3990,3995,3995,3990,614
20241007,144000,8683511580,3995,3995,3995,3985,18568
20241007,143900,8609470895,3995,3995,4000,3990,2394
20241007,143800,8599916355,3995,4000,4000,3995,32
20241007,143700,8599788365,4000,3995,4000,3990,445
20241007,143600,8598010610,3990,3995,3995,3990,486
20241007,143500,8596069335,3995,3995,3995,3995,2782
20241007,143400,8584955245,3995,4000,4000,3995,461
20241007,143300,8583113515,4000,4000,4000,4000,26
20241007,143200,8583009515,3995,3995,3995,3995,1743
20241007,143100,8576046230,3990,3990,3995,3990,4096
20241007,143000,8559698545,3995,3995,3995,3990,3125
20241007,142900,8547220425,4000,3995,4000,3995,338
20241007,142800,8545868455,3995,3995,3995,3995,3490
20241007,142700,8531925905,3995,3995,4000,3995,2531
20241007,142600,8521814500,3995,3995,3995,3995,4685
20241007,142500,8503097925,3995,3995,3995,3995,401
20241007,142400,8501495930,3995,4000,4000,3995,712
20241007,142300,8498647990,4000,3995,4005,3995,306
20241007,142200,8497423820,3995,4000,4005,3995,877
20241007,142100,8493915990,4000,4000,4000,3995,1138
20241007,142000,8489364000,3995,3995,4000,3995,1429
20241007,141900,8483654640,3995,4005,4005,3995,6352
20241007,141800,8458247080,4005,4000,4005,4000,1649
20241007,141700,8451650340,4000,4000,4000,4000,1434
20241007,141600,8445914340,4000,4005,4005,4000,4878
20241007,141500,8426396535,4005,4010,4010,4005,2048
20241007,141400,8418193760,4010,4010,4010,4005,339
20241007,141300,8416834845,4010,4010,4010,4010,1036
20241007,141200,8412680485,4005,4005,4010,4005,1103
20241007,141100,8408262965,4010,4005,4010,4005,458
20241007,141000,8406428265,4005,4010,4010,4005,1418
20241007,140900,8400745085,4010,4010,4010,4010,1952
20241007,140800,8392917565,4010,4010,4010,4005,6191
20241007,140700,8368091660,4005,4005,4010,4005,3705
20241007,140600,8353252605,4005,4000,4005,4000,3811
20241007,140500,8337989625,4005,4000,4005,4000,1556
20241007,140400,8331764020,4000,4000,4000,3995,1303
20241007,140300,8326555600,4000,3995,4000,3995,5912
20241007,140200,8302917385,3995,3990,3995,3990,698
20241007,140100,8300131890,3995,3990,3995,3985,1351
20241007,140000,8294743895,3985,3990,3990,3985,518
20241007,135900,8292677090,3990,3985,3990,3985,412
20241007,135800,8291033475,3990,3990,3990,3985,1172
20241007,135700,8286357455,3990,3985,3990,3985,750
20241007,135600,8283366185,3990,3990,3990,3985,1623
20241007,135500,8276894775,3985,3990,3990,3985,271
20241007,135400,8275813780,3990,3985,3990,3985,637
20241007,135300,8273273220,3990,3990,3990,3985,63
20241007,135200,8273022000,3990,3985,3990,3985,2978
20241007,135100,8261142850,3985,3985,3985,3985,2136
20241007,135000,8252630890,3980,3985,3985,3980,2413
20241007,134900,8243015825,3980,3985,3985,3980,3847
20241007,134800,8227685695,3985,3980,3985,3975,877
20241007,134700,8224195065,3980,3975,3980,3975,3319
20241007,134600,8210991375,3980,3975,3980,3975,561
20241007,134500,8208759095,3980,3975,3980,3975,641
20241007,134400,8206211070,3975,3975,3975,3975,155
20241007,134300,8205594945,3975,3975,3975,3970,3394
20241007,134200,8192116060,3975,3970,3975,3970,12041
20241007,134100,8144305935,3970,3975,3975,3970,2430
20241007,134000,8134650315,3975,3975,3980,3975,3485
20241007,133900,8120797290,3975,3980,3980,3975,3525
20241007,133800,8106785350,3980,3985,3985,3975,1102
20241007,133700,8102399310,3980,3980,3980,3975,3679
20241007,133600,8087757540,3985,3980,3990,3980,3837
20241007,133500,8072453965,3980,3975,3980,3975,667
20241007,133400,8069801815,3975,3980,3985,3975,14087
20241007,133300,8013761775,3980,3980,3985,3980,3683
20241007,133200,7999103185,3985,3985,3985,3980,5952
20241007,133100,7975408970,3985,3985,3985,3980,13646
20241007,133000,7921091155,3985,3985,3990,3980,3229
20241007,132900,7908223570,3990,3985,3990,3985,1693
20241007,132800,7901474460,3985,3985,3990,3985,358
20241007,132700,7900046570,3980,3985,3985,3980,1185
20241007,132600,7895325930,3980,3985,3990,3980,413
20241007,132500,7893680770,3985,3985,3990,3980,1171
20241007,132400,7889015815,3980,3985,3985,3980,12
20241007,132300,7888968005,3980,3985,3985,3980,3791
20241007,132200,7873865810,3990,3985,3990,3985,671
20241007,132100,7871191750,3990,3985,3990,3985,1868
20241007,132000,7863747755,3990,3990,3990,3985,170
20241007,131900,7863070160,3990,3990,3990,3985,521
20241007,131800,7860992870,3990,3980,3990,3980,587
20241007,131700,7858656375,3980,3985,3985,3980,3752
20241007,131600,7843723115,3990,3985,3990,3985,1266
20241007,131500,7838673025,3990,3980,3990,3980,1675
20241007,131400,7832006005,3980,3980,3985,3980,3569
20241007,131300,7817797040,3985,3980,3985,3980,147
20241007,131200,7817211495,3980,3980,3980,3975,2020
20241007,131100,7809173055,3980,3980,3980,3975,1309
20241007,131000,7803968815,3985,3980,3985,3975,4691
20241007,130900,7785308610,3980,3980,3980,3975,1365
20241007,130800,7779876545,3975,3975,3975,3975,301
20241007,130700,7778680070,3975,3980,3980,3975,4988
20241007,130600,7758847370,3980,3980,3990,3980,3652
20241007,130500,7744309910,3990,3995,3995,3980,2963
20241007,130400,7732505035,3995,3990,3995,3990,396
20241007,130300,7730924465,3990,3990,3990,3990,1024
20241007,130200,7726838705,3990,3990,3990,3990,866
20241007,130100,7723383365,3990,3985,3990,3985,4072
20241007,130000,7707154745,3985,3985,3985,3975,1280
20241007,125900,7702062290,3985,3985,3985,3980,1483
20241007,125800,7696156605,3985,3980,3985,3975,4939
20241007,125700,7676516685,3975,3980,3980,3975,6214
20241007,125600,7651808640,3980,3975,3980,3975,389
20241007,125500,7650260425,3980,3980,3980,3975,4400
20241007,125400,7632757260,3985,3985,3985,3975,12639
20241007,125300,7582475780,3980,3980,3985,3980,5506
20241007,125200,7560561875,3980,3985,3985,3980,1950
20241007,125100,7552800025,3980,3990,3990,3980,7271
20241007,125000,7523826440,3985,3985,3995,3985,2075
20241007,124900,7515551395,3990,3990,3990,3990,4348
20241007,124800,7498202875,3990,3995,3995,3990,859
20241007,124700,7494773165,3995,3990,3995,3990,143
20241007,124600,7494202115,3990,4000,4000,3990,1924
20241007,124500,7486517775,4000,3995,4000,3995,2265
20241007,124400,7477468450,3995,3995,3995,3995,348
20241007,124300,7476078190,3990,3995,4000,3990,928
20241007,124200,7472370600,3995,3990,3995,3990,519
20241007,124100,7470297700,3990,3995,3995,3990,166
20241007,124000,7469634560,3990,3995,3995,3990,818
20241007,123900,7466366665,3995,3995,4000,3995,1999
20241007,123800,7458380655,3995,3995,3995,3995,221
20241007,123700,7457497760,3995,4000,4000,3995,631
20241007,123600,7454976065,3995,3995,3995,3995,13
20241007,123500,7454924130,3995,4000,4000,3990,1458
20241007,123400,7449099145,4000,4000,4000,4000,15
20241007,123300,7449039145,4000,3995,4000,3990,6463
20241007,123200,7423236130,3990,3990,3995,3985,2504
20241007,123100,7413246405,3990,3990,3990,3985,860
20241007,123000,7409815020,3990,3990,3990,3985,1198
20241007,122900,7405035215,3990,3990,3990,3985,2148
20241007,122800,7396465010,3995,3995,3995,3990,357
20241007,122700,7395040030,3990,3990,3990,3990,4000
20241007,122600,7379080030,3995,3995,3995,3990,113
20241007,122500,7378629015,3990,3995,3995,3990,1306
20241007,122400,7373411550,3995,3995,3995,3990,39
20241007,122300,7373255780,3995,3995,3995,3990,563
20241007,122200,7371007100,3995,3995,3995,3990,939
20241007,122100,7367256820,3995,3995,3995,3990,1641
20241007,122000,7360701755,3995,3990,3995,3990,1411
20241007,121900,7355067575,3990,3990,3995,3985,2460
20241007,121800,7345251620,3990,3985,3990,3985,3276
20241007,121700,7332196585,3990,3980,3990,3980,3736
20241007,121600,7317311255,3980,3980,3985,3980,3224
20241007,121500,7304478075,3990,3980,3990,3980,9133
20241007,121400,7268106600,3980,3985,3985,3980,14270
20241007,121300,7211293215,3985,3985,3990,3985,3469
20241007,121200,7197468375,3985,3990,3990,3985,1981
20241007,121100,7189566755,3990,3990,3990,3985,762
20241007,121000,7186526380,3990,3995,3995,3990,9414
20241007,120900,7148956400,3995,3990,3995,3990,1424
20241007,120800,7143272850,3990,3990,3990,3990,1589
20241007,120700,7136932740,3990,3990,3995,3990,2045
20241007,120600,7128769810,3990,3990,3995,3990,1151
20241007,120500,7124173810,3990,3995,3995,3990,7622
20241007,120400,7093729785,4000,4000,4005,4000,4818
20241007,120300,7074456245,4010,4010,4010,4000,2265
20241007,120200,7065388040,4010,4005,4010,4005,546
20241007,120100,7063200060,4005,4005,4010,4005,1591
20241007,120000,7056823895,4005,4000,4010,4000,4847
20241007,115900,7037411660,4005,4000,4005,4000,6400
20241007,115800,7011811360,4000,3990,4000,3990,3054
20241007,115700,6999613505,3990,3990,3995,3990,3083
20241007,115600,6987302085,3990,3990,3995,3985,7791
20241007,115500,6956215505,3995,3990,4000,3990,3352
20241007,115400,6942836435,3990,4005,4005,3990,8635
20241007,115300,6908319165,4005,4000,4005,4000,658
20241007,115200,6905684430,4000,4005,4005,4000,979
20241007,115100,6901765910,4005,4005,4005,4000,837
20241007,115000,6898413950,4005,4000,4010,4000,759
20241007,114900,6895374430,4000,3995,4005,3995,2035
20241007,114800,6887235350,4000,3995,4000,3990,6572
20241007,114700,6860991365,3995,4000,4005,3990,32463
20241007,114600,6731217115,4005,4005,4005,4000,10288
20241007,114500,6690055315,4005,4010,4010,4005,746
20241007,114400,6687067490,4005,4005,4010,4005,1211
20241007,114300,6682216870,4005,4010,4010,4005,4021
20241007,114200,6666111175,4010,4015,4015,4005,3165
20241007,114100,6653418615,4010,4005,4020,4005,1136
20241007,114000,6648862290,4005,4010,4010,4005,5825
20241007,113900,6625524460,4010,4010,4010,4005,1645
20241007,113800,6618931170,4010,4005,4010,4000,4606
20241007,113700,6600490090,4000,4010,4010,4000,7697
20241007,113600,6569677665,4005,4010,4015,4005,33813
20241007,113500,6434183115,4010,4015,4020,4010,10557
20241007,113400,6391810445,4015,4020,4020,4015,7632
20241007,113300,6361165720,4020,4020,4020,4015,1532
20241007,113200,6355011220,4020,4020,4025,4015,14332
20241007,113100,6297400590,4020,4030,4030,4020,6370
20241007,113000,6271763775,4030,4030,4040,4030,504
20241007,112900,6269732535,4035,4035,4040,4030,2852
20241007,112800,6258234510,4035,4035,4035,4030,1826
20241007,112700,6250875430,4035,4030,4035,4025,2500
20241007,112600,6240802530,4030,4030,4030,4030,1057
20241007,112500,6236542820,4030,4035,4035,4030,571
20241007,112400,6234241370,4035,4025,4035,4025,1157
20241007,112300,6229578425,4025,4030,4030,4025,7353
20241007,112200,6199981960,4030,4030,4030,4025,2490
20241007,112100,6189948520,4030,4040,4040,4030,5402
20241007,112000,6168149970,4040,4030,4040,4030,2255
20241007,111900,6159047350,4030,4030,4030,4030,871
20241007,111800,6155537220,4030,4030,4030,4030,6549
20241007,111700,6129144750,4030,4035,4040,4030,6937
20241007,111600,6101185315,4030,4030,4030,4030,1694
20241007,111500,6094358495,4030,4040,4040,4030,9838
20241007,111400,6054681330,4040,4040,4045,4035,10167
20241007,111300,6013648060,4040,4055,4055,4040,2674
20241007,111200,6002836275,4055,4045,4055,4045,1003
20241007,111100,5998775540,4045,4040,4045,4035,4227
20241007,111000,5981693420,4040,4040,4040,4040,358
20241007,110900,5980247100,4040,4040,4040,4040,2011
20241007,110800,5972122660,4040,4035,4040,4035,1560
20241007,110700,5965824110,4040,4045,4045,4035,20225
20241007,110600,5884137835,4045,4040,4045,4040,933
20241007,110500,5880367765,4045,4045,4045,4040,3281
20241007,110400,5867096125,4040,4045,4045,4040,1447
20241007,110300,5861249240,4045,4040,4045,4040,5355
20241007,110200,5839601540,4040,4040,4050,4040,3255
20241007,110100,5826444100,4045,4040,4045,4040,6100
20241007,110000,5801771030,4045,4045,4045,4040,5019
20241007,105900,5781469250,4050,4050,4050,4045,1131
20241007,105800,5776893945,4050,4050,4050,4050,407
20241007,105700,5775245595,4045,4050,4050,4045,2684
20241007,105600,5764381210,4050,4045,4050,4045,6774
20241007,105500,5736975360,4050,4060,4065,4050,24731
20241007,105400,5636752675,4070,4060,4070,4055,4107
20241007,105300,5620071680,4060,4060,4060,4060,1280
20241007,105200,5614874880,4060,4065,4065,4060,1280
20241007,105100,5609677540,4065,4065,4070,4065,2697
20241007,105000,5598714060,4065,4060,4080,4055,8748
20241007,104900,5563172320,4060,4065,4065,4060,489
20241007,104800,5561185405,4065,4065,4065,4060,176
20241007,104700,5560470045,4060,4065,4070,4060,3401
20241007,104600,5546654715,4065,4065,4065,4065,1099
20241007,104500,5542187280,4075,4065,4075,4060,4003
20241007,104400,5525915685,4060,4055,4060,4055,675
20241007,104300,5523176435,4055,4060,4060,4055,1831
20241007,104200,5515746480,4060,4055,4060,4055,2137
20241007,104100,5507076350,4060,4065,4065,4055,2741
20241007,104000,5495947435,4065,4065,4065,4060,3814
20241007,103900,5480451900,4070,4070,4070,4065,734
20241007,103800,5477465370,4065,4070,4075,4065,5469
20241007,103700,5455226620,4070,4080,4080,4070,4493
20241007,103600,5436933610,4075,4085,4085,4075,3092
20241007,103500,5424320670,4085,4075,4085,4070,1472
20241007,103400,5418318360,4075,4080,4080,4075,2707
20241007,103300,5407281050,4080,4080,4080,4080,1279
20241007,103200,5402062730,4080,4070,4080,4070,1959
20241007,103100,5394082490,4070,4070,4080,4070,2320
20241007,103000,5384627560,4070,4065,4075,4065,1805
20241007,102900,5377282440,4065,4070,4075,4065,2346
20241007,102800,5367735085,4075,4070,4080,4070,2224
20241007,102700,5358677515,4070,4065,4075,4065,1997
20241007,102600,5350549345,4065,4060,4070,4060,7172
20241007,102500,5321395315,4060,4060,4065,4060,429
20241007,102400,5319653000,4060,4060,4065,4060,6156
20241007,102300,5294635265,4060,4065,4065,4055,5618
20241007,102200,5271830750,4065,4065,4065,4065,2622
20241007,102100,5261172320,4070,4075,4075,4070,6332
20241007,102000,5235394950,4070,4075,4075,4070,748
20241007,101900,5232346855,4075,4070,4080,4070,2092
20241007,101800,5223822240,4075,4075,4080,4070,2169
20241007,101700,5214984970,4075,4080,4080,4070,5693
20241007,101600,5191780545,4080,4085,4090,4070,10514
20241007,101500,5148889730,4085,4080,4100,4080,10277
20241007,101400,5106861495,4080,4065,4080,4065,3395
20241007,101300,5093014935,4075,4060,4075,4060,2249
20241007,101200,5083869160,4060,4050,4060,4050,3442
20241007,101100,5069911085,4050,4050,4055,4050,2380
20241007,101000,5060271635,4050,4055,4055,4050,3388
20241007,100900,5046546925,4050,4060,4060,4050,1348
20241007,100800,5041081835,4060,4060,4060,4050,340
20241007,100700,5039704120,4060,4055,4060,4050,2578
20241007,100600,5029252555,4050,4060,4060,4050,4515
20241007,100500,5010935590,4060,4060,4070,4060,5239
20241007,100400,4989655865,4065,4060,4065,4055,1714
20241007,100300,4982696075,4055,4060,4060,4055,2109
20241007,100200,4974141865,4060,4055,4060,4055,659
20241007,100100,4971466335,4055,4055,4060,4055,3163
20241007,100000,4958639655,4060,4050,4060,4050,854
20241007,095900,4955177005,4055,4055,4065,4040,8877
20241007,095800,4919283190,4055,4040,4060,4040,4868
20241007,095700,4899587430,4040,4045,4050,4040,9466
20241007,095600,4861321215,4040,4045,4050,4040,6181
20241007,095500,4836337825,4045,4050,4050,4045,3896
20241007,095400,4820576850,4045,4050,4055,4045,2248
20241007,095300,4811482045,4055,4050,4060,4045,7482
20241007,095200,4781181525,4050,4045,4050,4040,7678
20241007,095100,4750121340,4045,4045,4050,4040,4211
20241007,095000,4733090060,4045,4055,4060,4040,28039
20241007,094900,4619683120,4055,4050,4060,4050,4867
20241007,094800,4599964985,4050,4055,4060,4050,7289
20241007,094700,4570422870,4055,4070,4070,4050,45410
20241007,094600,4386206075,4070,4065,4070,4065,3791
20241007,094500,4370794045,4065,4070,4080,4065,3152
20241007,094400,4357965360,4070,4070,4075,4065,5051
20241007,094300,4337398825,4070,4065,4075,4065,3356
20241007,094200,4323734885,4065,4070,4070,4065,1973
20241007,094100,4315714060,4070,4065,4070,4065,7581
20241007,094000,4284870960,4065,4065,4070,4060,5244
20241007,093900,4263559900,4070,4070,4075,4065,5787
20241007,093800,4240032980,4070,4075,4075,4065,11532
20241007,093700,4193139555,4080,4070,4085,4070,4099
20241007,093600,4176425120,4070,4070,4075,4065,2915
20241007,093500,4164561530,4070,4065,4070,4065,3152
20241007,093400,4151738680,4070,4075,4080,4065,4528
20241007,093300,4133312150,4070,4075,4080,4060,12911
20241007,093200,4080831655,4070,4095,4095,4070,23206
20241007,093100,3986043780,4110,4110,4120,4095,14586
20241007,093000,3926108515,4110,4115,4115,4105,8601
20241007,092900,3890751050,4115,4120,4125,4105,20729
20241007,092800,3805444600,4115,4135,4135,4105,25899
20241007,092700,3698610230,4135,4090,4135,4090,39822
20241007,092600,3534777435,4090,4090,4095,4090,4557
20241007,092500,3516135805,4095,4095,4100,4095,5361
20241007,092400,3494177520,4090,4075,4095,4075,5651
20241007,092300,3471095975,4075,4070,4095,4060,19035
20241007,092200,3393401325,4070,4065,4080,4045,11154
20241007,092100,3347983010,4045,4040,4060,4035,22611
20241007,092000,3256503885,4045,4060,4060,4040,49002
20241007,091900,3058139720,4060,4055,4065,4050,11087
20241007,091800,3013153585,4055,4075,4075,4055,52722
20241007,091700,2798998145,4070,4065,4080,4065,3714
20241007,091600,2783862380,4070,4070,4075,4065,9478
20241007,091500,2745297565,4070,4080,4085,4070,16962
20241007,091400,2676167535,4080,4075,4095,4070,13696
20241007,091300,2620255085,4080,4085,4090,4070,4564
20241007,091200,2601637735,4085,4070,4095,4070,14080
20241007,091100,2544103930,4070,4075,4090,4065,18969
20241007,091000,2466863235,4075,4060,4090,4060,13266
20241007,090900,2412820635,4060,4095,4100,4060,40011
20241007,090800,2249744780,4095,4110,4120,4095,24896
20241007,090700,2147560900,4115,4125,4145,4110,49623
20241007,090600,1942654055,4125,4090,4130,4085,50475
20241007,090500,1734824510,4085,4095,4100,4060,87369
20241007,090400,1378481950,4090,4095,4100,4085,22266
20241007,090300,1287290520,4090,4080,4100,4080,35514
20241007,090200,1142026790,4080,4095,4095,4065,53484
20241007,090100,924055445,4105,4110,4120,4070,51495
20241007,090000,713325375,4085,4060,4110,4050,166577