KissMeData/059270/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,194000,3860168430,7750,7750,7750,7750,4327
20241010,193900,3860168430,7750,7750,7750,7750,0
20241010,193800,3860168430,7750,7750,7750,7750,0
20241010,193700,3860168430,7750,7750,7750,7750,0
20241010,193600,3860168430,7750,7750,7750,7750,0
20241010,193500,3860168430,7750,7750,7750,7750,0
20241010,193400,3860168430,7750,7750,7750,7750,0
20241010,193300,3860168430,7750,7750,7750,7750,0
20241010,193200,3860168430,7750,7750,7750,7750,0
20241010,193100,3860168430,7750,7750,7750,7750,0
20241010,193000,3860168430,7750,7750,7750,7750,0
20241010,192900,3860168430,7750,7750,7750,7750,0
20241010,192800,3860168430,7750,7750,7750,7750,0
20241010,192700,3860168430,7750,7750,7750,7750,0
20241010,192600,3860168430,7750,7750,7750,7750,0
20241010,192500,3860168430,7750,7750,7750,7750,0
20241010,192400,3860168430,7750,7750,7750,7750,0
20241010,192300,3860168430,7750,7750,7750,7750,0
20241010,192200,3860168430,7750,7750,7750,7750,0
20241010,192100,3860168430,7750,7750,7750,7750,0
20241010,192000,3860168430,7750,7750,7750,7750,0
20241010,191900,3860168430,7750,7750,7750,7750,0
20241010,191800,3860168430,7750,7750,7750,7750,0
20241010,191700,3860168430,7750,7750,7750,7750,0
20241010,191600,3860168430,7750,7750,7750,7750,0
20241010,191500,3860168430,7750,7750,7750,7750,0
20241010,191400,3860168430,7750,7750,7750,7750,0
20241010,191300,3860168430,7750,7750,7750,7750,0
20241010,191200,3860168430,7750,7750,7750,7750,0
20241010,191100,3860168430,7750,7750,7750,7750,0
20241010,191000,3860168430,7750,7750,7750,7750,4327
20241010,190900,3860168430,7750,7750,7750,7750,0
20241010,190800,3860168430,7750,7750,7750,7750,0
20241010,190700,3860168430,7750,7750,7750,7750,0
20241010,190600,3860168430,7750,7750,7750,7750,0
20241010,190500,3860168430,7750,7750,7750,7750,0
20241010,190400,3860168430,7750,7750,7750,7750,0
20241010,190300,3860168430,7750,7750,7750,7750,0
20241010,190200,3860168430,7750,7750,7750,7750,0
20241010,190100,3860168430,7750,7750,7750,7750,0
20241010,190000,3860168430,7750,7750,7750,7750,0
20241010,185900,3860168430,7750,7750,7750,7750,0
20241010,185800,3860168430,7750,7750,7750,7750,0
20241010,185700,3860168430,7750,7750,7750,7750,0
20241010,185600,3860168430,7750,7750,7750,7750,0
20241010,185500,3860168430,7750,7750,7750,7750,0
20241010,185400,3860168430,7750,7750,7750,7750,0
20241010,185300,3860168430,7750,7750,7750,7750,0
20241010,185200,3860168430,7750,7750,7750,7750,0
20241010,185100,3860168430,7750,7750,7750,7750,0
20241010,185000,3860168430,7750,7750,7750,7750,0
20241010,184900,3860168430,7750,7750,7750,7750,0
20241010,184800,3860168430,7750,7750,7750,7750,0
20241010,184700,3860168430,7750,7750,7750,7750,0
20241010,184600,3860168430,7750,7750,7750,7750,0
20241010,184500,3860168430,7750,7750,7750,7750,0
20241010,184400,3860168430,7750,7750,7750,7750,0
20241010,184300,3860168430,7750,7750,7750,7750,0
20241010,184200,3860168430,7750,7750,7750,7750,0
20241010,184100,3860168430,7750,7750,7750,7750,0
20241010,184000,3860168430,7750,7750,7750,7750,4327
20241010,183900,3860168430,7750,7750,7750,7750,0
20241010,183800,3860168430,7750,7750,7750,7750,0
20241010,183700,3860168430,7750,7750,7750,7750,0
20241010,183600,3860168430,7750,7750,7750,7750,0
20241010,183500,3860168430,7750,7750,7750,7750,0
20241010,183400,3860168430,7750,7750,7750,7750,0
20241010,183300,3860168430,7750,7750,7750,7750,0
20241010,183200,3860168430,7750,7750,7750,7750,0
20241010,183100,3860168430,7750,7750,7750,7750,0
20241010,183000,3860168430,7750,7750,7750,7750,0
20241010,182900,3860168430,7750,7750,7750,7750,0
20241010,182800,3860168430,7750,7750,7750,7750,0
20241010,182700,3860168430,7750,7750,7750,7750,0
20241010,182600,3860168430,7750,7750,7750,7750,0
20241010,182500,3860168430,7750,7750,7750,7750,0
20241010,182400,3860168430,7750,7750,7750,7750,0
20241010,182300,3860168430,7750,7750,7750,7750,0
20241010,182200,3860168430,7750,7750,7750,7750,0
20241010,182100,3860168430,7750,7750,7750,7750,0
20241010,182000,3860168430,7750,7750,7750,7750,0
20241010,181900,3860168430,7750,7750,7750,7750,0
20241010,181800,3860168430,7750,7750,7750,7750,0
20241010,181700,3860168430,7750,7750,7750,7750,0
20241010,181600,3860168430,7750,7750,7750,7750,0
20241010,181500,3860168430,7750,7750,7750,7750,0
20241010,181400,3860168430,7750,7750,7750,7750,0
20241010,181300,3860168430,7750,7750,7750,7750,0
20241010,181200,3860168430,7750,7750,7750,7750,0
20241010,181100,3860168430,7750,7750,7750,7750,0
20241010,181000,3860168430,7750,7750,7750,7750,4327
20241010,180900,3860168430,7750,7750,7750,7750,0
20241010,180800,3860168430,7750,7750,7750,7750,0
20241010,180700,3860168430,7750,7750,7750,7750,0
20241010,180600,3860168430,7750,7750,7750,7750,0
20241010,180500,3860168430,7750,7750,7750,7750,0
20241010,180400,3860168430,7750,7750,7750,7750,0
20241010,180300,3860168430,7750,7750,7750,7750,0
20241010,180200,3860168430,7750,7750,7750,7750,0
20241010,180100,3860168430,7750,7750,7750,7750,0
20241010,180000,3860168430,7750,7750,7750,7750,0
20241010,175900,3860168430,7750,7750,7750,7750,0
20241010,175800,3860168430,7750,7750,7750,7750,0
20241010,175700,3860168430,7750,7750,7750,7750,0
20241010,175600,3860168430,7750,7750,7750,7750,0
20241010,175500,3860168430,7750,7750,7750,7750,0
20241010,175400,3860168430,7750,7750,7750,7750,0
20241010,175300,3860168430,7750,7750,7750,7750,0
20241010,175200,3860168430,7750,7750,7750,7750,0
20241010,175100,3860168430,7750,7750,7750,7750,0
20241010,175000,3860168430,7750,7750,7750,7750,0
20241010,174900,3860168430,7750,7750,7750,7750,0
20241010,174800,3860168430,7750,7750,7750,7750,0
20241010,174700,3860168430,7750,7750,7750,7750,0
20241010,174600,3860168430,7750,7750,7750,7750,0
20241010,174500,3860168430,7750,7750,7750,7750,0
20241010,174400,3860168430,7750,7750,7750,7750,0
20241010,174300,3860168430,7750,7750,7750,7750,0
20241010,174200,3860168430,7750,7750,7750,7750,0
20241010,174100,3860168430,7750,7750,7750,7750,0
20241010,174000,3860168430,7750,7750,7750,7750,4327
20241010,173900,3860168430,7750,7750,7750,7750,0
20241010,173800,3860168430,7750,7750,7750,7750,0
20241010,173700,3860168430,7750,7750,7750,7750,0
20241010,173600,3860168430,7750,7750,7750,7750,0
20241010,173500,3860168430,7750,7750,7750,7750,0
20241010,173400,3860168430,7750,7750,7750,7750,0
20241010,173300,3860168430,7750,7750,7750,7750,0
20241010,173200,3860168430,7750,7750,7750,7750,0
20241010,173100,3860168430,7750,7750,7750,7750,0
20241010,173000,3860168430,7750,7750,7750,7750,0
20241010,172900,3860168430,7750,7750,7750,7750,0
20241010,172800,3860168430,7750,7750,7750,7750,0
20241010,172700,3860168430,7750,7750,7750,7750,0
20241010,172600,3860168430,7750,7750,7750,7750,0
20241010,172500,3860168430,7750,7750,7750,7750,0
20241010,172400,3860168430,7750,7750,7750,7750,0
20241010,172300,3860168430,7750,7750,7750,7750,0
20241010,172200,3860168430,7750,7750,7750,7750,0
20241010,172100,3860168430,7750,7750,7750,7750,0
20241010,172000,3860168430,7750,7750,7750,7750,0
20241010,171900,3860168430,7750,7750,7750,7750,0
20241010,171800,3860168430,7750,7750,7750,7750,0
20241010,171700,3860168430,7750,7750,7750,7750,0
20241010,171600,3860168430,7750,7750,7750,7750,0
20241010,171500,3860168430,7750,7750,7750,7750,0
20241010,171400,3860168430,7750,7750,7750,7750,0
20241010,171300,3860168430,7750,7750,7750,7750,0
20241010,171200,3860168430,7750,7750,7750,7750,0
20241010,171100,3860168430,7750,7750,7750,7750,0
20241010,171000,3860168430,7750,7750,7750,7750,4327
20241010,170900,3860168430,7750,7750,7750,7750,0
20241010,170800,3860168430,7750,7750,7750,7750,0
20241010,170700,3860168430,7750,7750,7750,7750,0
20241010,170600,3860168430,7750,7750,7750,7750,0
20241010,170500,3860168430,7750,7750,7750,7750,0
20241010,170400,3860168430,7750,7750,7750,7750,0
20241010,170300,3860168430,7750,7750,7750,7750,0
20241010,170200,3860168430,7750,7750,7750,7750,0
20241010,170100,3860168430,7750,7750,7750,7750,0
20241010,170000,3860168430,7750,7750,7750,7750,0
20241010,165900,3860168430,7750,7750,7750,7750,0
20241010,165800,3860168430,7750,7750,7750,7750,0
20241010,165700,3860168430,7750,7750,7750,7750,0
20241010,165600,3860168430,7750,7750,7750,7750,0
20241010,165500,3860168430,7750,7750,7750,7750,0
20241010,165400,3860168430,7750,7750,7750,7750,0
20241010,165300,3860168430,7750,7750,7750,7750,0
20241010,165200,3860168430,7750,7750,7750,7750,0
20241010,165100,3860168430,7750,7750,7750,7750,0
20241010,165000,3860168430,7750,7750,7750,7750,0
20241010,164900,3860168430,7750,7750,7750,7750,0
20241010,164800,3860168430,7750,7750,7750,7750,0
20241010,164700,3860168430,7750,7750,7750,7750,0
20241010,164600,3860168430,7750,7750,7750,7750,0
20241010,164500,3860168430,7750,7750,7750,7750,0
20241010,164400,3860168430,7750,7750,7750,7750,0
20241010,164300,3860168430,7750,7750,7750,7750,0
20241010,164200,3860168430,7750,7750,7750,7750,0
20241010,164100,3860168430,7750,7750,7750,7750,0
20241010,164000,3860168430,7750,7750,7750,7750,4327
20241010,163900,3860168430,7750,7750,7750,7750,0
20241010,163800,3860168430,7750,7750,7750,7750,0
20241010,163700,3860168430,7750,7750,7750,7750,0
20241010,163600,3860168430,7750,7750,7750,7750,0
20241010,163500,3860168430,7750,7750,7750,7750,0
20241010,163400,3860168430,7750,7750,7750,7750,0
20241010,163300,3860168430,7750,7750,7750,7750,0
20241010,163200,3860168430,7750,7750,7750,7750,0
20241010,163100,3860168430,7750,7750,7750,7750,0
20241010,163000,3860168430,7750,7750,7750,7750,0
20241010,162900,3860168430,7750,7750,7750,7750,0
20241010,162800,3860168430,7750,7750,7750,7750,0
20241010,162700,3860168430,7750,7750,7750,7750,0
20241010,162600,3860168430,7750,7750,7750,7750,0
20241010,162500,3860168430,7750,7750,7750,7750,0
20241010,162400,3860168430,7750,7750,7750,7750,0
20241010,162300,3860168430,7750,7750,7750,7750,0
20241010,162200,3860168430,7750,7750,7750,7750,0
20241010,162100,3860168430,7750,7750,7750,7750,0
20241010,162000,3860168430,7750,7750,7750,7750,0
20241010,161900,3860168430,7750,7750,7750,7750,0
20241010,161800,3860168430,7750,7750,7750,7750,0
20241010,161700,3860168430,7750,7750,7750,7750,0
20241010,161600,3860168430,7750,7750,7750,7750,0
20241010,161500,3860168430,7750,7750,7750,7750,0
20241010,161400,3860168430,7750,7750,7750,7750,0
20241010,161300,3860168430,7750,7750,7750,7750,0
20241010,161200,3860168430,7750,7750,7750,7750,0
20241010,161100,3860168430,7750,7750,7750,7750,0
20241010,161000,3860168430,7750,7750,7750,7750,4327
20241010,160900,3860168430,7750,7750,7750,7750,0
20241010,160800,3860168430,7750,7750,7750,7750,0
20241010,160700,3860168430,7750,7750,7750,7750,0
20241010,160600,3860168430,7750,7750,7750,7750,0
20241010,160500,3860168430,7750,7750,7750,7750,0
20241010,160400,3860168430,7750,7750,7750,7750,0
20241010,160300,3860168430,7750,7750,7750,7750,0
20241010,160200,3860168430,7750,7750,7750,7750,0
20241010,160100,3860168430,7750,7750,7750,7750,0
20241010,160000,3860168430,7750,7750,7750,7750,0
20241010,155900,3860168430,7750,7750,7750,7750,0
20241010,155800,3860168430,7750,7750,7750,7750,0
20241010,155700,3860168430,7750,7750,7750,7750,0
20241010,155600,3860168430,7750,7750,7750,7750,0
20241010,155500,3860168430,7750,7750,7750,7750,0
20241010,155400,3860168430,7750,7750,7750,7750,0
20241010,155300,3860168430,7750,7750,7750,7750,0
20241010,155200,3860168430,7750,7750,7750,7750,0
20241010,155100,3860168430,7750,7750,7750,7750,0
20241010,155000,3860168430,7750,7750,7750,7750,0
20241010,154900,3860168430,7750,7750,7750,7750,0
20241010,154800,3860168430,7750,7750,7750,7750,0
20241010,154700,3860168430,7750,7750,7750,7750,0
20241010,154600,3860168430,7750,7750,7750,7750,0
20241010,154500,3860168430,7750,7750,7750,7750,0
20241010,154400,3860168430,7750,7750,7750,7750,0
20241010,154300,3860168430,7750,7750,7750,7750,0
20241010,154200,3860168430,7750,7750,7750,7750,0
20241010,154100,3860168430,7750,7750,7750,7750,0
20241010,154000,3860168430,7750,7750,7750,7750,4327
20241010,153900,3860168430,7750,7750,7750,7750,0
20241010,153800,3860168430,7750,7750,7750,7750,0
20241010,153700,3860168430,7750,7750,7750,7750,0
20241010,153600,3860168430,7750,7750,7750,7750,0
20241010,153500,3860168430,7750,7750,7750,7750,0
20241010,153400,3860168430,7750,7750,7750,7750,0
20241010,153300,3860168430,7750,7750,7750,7750,0
20241010,153200,3860168430,7750,7750,7750,7750,0
20241010,153100,3860168430,7750,7750,7750,7750,0
20241010,153000,3860168430,7750,7750,7750,7750,4327
20241010,152900,3826634180,7760,7760,7760,7760,0
20241010,152800,3826634180,7760,7760,7760,7760,0
20241010,152700,3826634180,7760,7760,7760,7760,0
20241010,152600,3826634180,7760,7760,7760,7760,0
20241010,152500,3826634180,7760,7760,7760,7760,0
20241010,152400,3826634180,7760,7760,7760,7760,0
20241010,152300,3826634180,7760,7760,7760,7760,0
20241010,152200,3826634180,7760,7760,7760,7760,0
20241010,152100,3826634180,7760,7760,7760,7760,0
20241010,152000,3826634180,7760,7760,7760,7760,0
20241010,151900,3826634180,7760,7760,7770,7750,2253
20241010,151800,3809160500,7760,7770,7770,7740,1436
20241010,151700,3798034430,7750,7740,7770,7730,3158
20241010,151600,3773573970,7740,7760,7770,7730,9074
20241010,151500,3703254620,7770,7760,7770,7750,1715
20241010,151400,3689945870,7760,7760,7780,7760,664
20241010,151300,3684791350,7780,7780,7780,7760,1233
20241010,151200,3675223060,7780,7780,7780,7760,726
20241010,151100,3669584540,7780,7780,7780,7770,756
20241010,151000,3663710230,7780,7780,7780,7770,1210
20241010,150900,3654307810,7780,7780,7780,7770,1155
20241010,150800,3645323110,7780,7770,7790,7770,1966
20241010,150700,3630042830,7770,7800,7800,7770,815
20241010,150600,3623702690,7800,7800,7800,7770,301
20241010,150500,3621360920,7780,7800,7800,7780,2409
20241010,150400,3602617840,7800,7810,7820,7780,9563
20241010,150300,3528100440,7810,7820,7820,7800,607
20241010,150200,3523364120,7800,7820,7820,7800,1304
20241010,150100,3513190120,7820,7820,7820,7810,118
20241010,150000,3512267460,7820,7810,7820,7810,483
20241010,145900,3508495210,7810,7810,7810,7810,81
20241010,145800,3507862600,7810,7800,7810,7800,710
20241010,145700,3502324490,7810,7810,7810,7800,378
20241010,145600,3499375070,7800,7810,7810,7800,306
20241010,145500,3496987810,7810,7820,7820,7800,4153
20241010,145400,3464582170,7830,7840,7840,7810,806
20241010,145300,3458283510,7840,7810,7840,7810,562
20241010,145200,3453894010,7820,7820,7820,7810,411
20241010,145100,3450682300,7810,7830,7830,7810,37
20241010,145000,3450392800,7810,7830,7840,7810,1105
20241010,144900,3441751550,7830,7830,7830,7820,116
20241010,144800,3440843420,7830,7830,7830,7830,164
20241010,144700,3439559300,7840,7840,7840,7840,1
20241010,144600,3439551460,7830,7840,7840,7810,3231
20241010,144500,3414290640,7840,7820,7840,7820,449
20241010,144400,3410775060,7830,7830,7830,7820,112
20241010,144300,3409899150,7830,7820,7830,7820,47
20241010,144200,3409531510,7830,7830,7830,7830,15
20241010,144100,3409414060,7830,7830,7830,7830,3
20241010,144000,3409390570,7840,7840,7840,7810,1521
20241010,143900,3397509900,7840,7840,7840,7840,4
20241010,143800,3397478540,7820,7830,7830,7820,1090
20241010,143700,3388951890,7830,7840,7840,7830,122
20241010,143600,3387996620,7840,7850,7850,7840,108
20241010,143500,3387148920,7850,7820,7850,7810,612
20241010,143400,3382366240,7810,7830,7830,7810,3518
20241010,143300,3354866750,7830,7850,7850,7830,1244
20241010,143200,3345122310,7840,7850,7860,7840,173
20241010,143100,3343764320,7850,7860,7860,7850,115
20241010,143000,3342861560,7860,7860,7860,7850,505
20241010,142900,3338897260,7850,7860,7860,7850,141
20241010,142800,3337789010,7860,7860,7860,7860,25
20241010,142700,3337592510,7850,7860,7860,7850,82
20241010,142600,3336948590,7850,7850,7860,7840,107
20241010,142500,3336108660,7840,7850,7850,7840,39
20241010,142400,3335802880,7870,7870,7870,7860,67
20241010,142300,3335275800,7850,7860,7860,7840,669
20241010,142200,3330027530,7870,7850,7870,7850,200
20241010,142100,3328457510,7850,7850,7850,7840,165
20241010,142000,3327162860,7840,7860,7870,7840,800
20241010,141900,3320885130,7870,7860,7870,7860,150
20241010,141800,3319706120,7870,7850,7870,7840,164
20241010,141700,3318419810,7870,7870,7870,7870,0
20241010,141600,3318419810,7870,7840,7870,7840,7
20241010,141500,3318364900,7840,7860,7870,7840,220
20241010,141400,3316639340,7850,7880,7880,7830,464
20241010,141300,3313004490,7880,7880,7880,7880,23
20241010,141200,3312823250,7880,7850,7880,7850,133
20241010,141100,3311779170,7850,7840,7850,7840,312
20241010,141000,3309331720,7840,7840,7840,7820,461
20241010,140900,3305726160,7820,7880,7880,7820,5185
20241010,140800,3265118580,7880,7860,7880,7840,601
20241010,140700,3260399730,7860,7880,7880,7860,228
20241010,140600,3258607610,7860,7860,7880,7860,168
20241010,140500,3257286520,7870,7870,7870,7870,66
20241010,140400,3256767100,7870,7870,7870,7870,2
20241010,140300,3256751360,7870,7870,7870,7860,112
20241010,140200,3255871020,7860,7860,7860,7860,166
20241010,140100,3254566260,7860,7850,7870,7850,132
20241010,140000,3253529890,7870,7870,7870,7870,0
20241010,135900,3253529890,7870,7830,7880,7830,132
20241010,135800,3252496040,7830,7870,7880,7830,4200
20241010,135700,3219575070,7870,7870,7890,7870,16
20241010,135600,3219449130,7870,7860,7870,7850,276
20241010,135500,3217279040,7870,7870,7900,7870,206
20241010,135400,3215657790,7900,7880,7900,7880,101
20241010,135300,3214861890,7900,7880,7900,7880,117
20241010,135200,3213939910,7880,7860,7880,7850,511
20241010,135100,3209928130,7880,7880,7880,7840,11957
20241010,135000,3115993250,7910,7910,7910,7880,1695
20241010,134900,3102595680,7910,7910,7910,7910,1
20241010,134800,3102587770,7910,7900,7910,7890,730
20241010,134700,3096821540,7910,7900,7910,7900,73
20241010,134600,3096244830,7910,7910,7910,7910,40
20241010,134500,3095928430,7910,7910,7910,7910,0
20241010,134400,3095928430,7910,7900,7910,7890,111
20241010,134300,3095051620,7910,7910,7910,7890,199
20241010,134200,3093480450,7900,7880,7910,7880,355
20241010,134100,3090680570,7890,7890,7900,7880,1435
20241010,134000,3079360410,7910,7900,7910,7890,108
20241010,133900,3078506190,7910,7910,7910,7910,98
20241010,133800,3077731010,7910,7910,7910,7910,2
20241010,133700,3077715190,7900,7900,7900,7900,4
20241010,133600,3077683590,7920,7920,7920,7920,304
20241010,133500,3075275910,7920,7920,7920,7900,6
20241010,133400,3075228460,7900,7890,7910,7880,599
20241010,133300,3070500300,7910,7880,7910,7880,88
20241010,133200,3069806830,7880,7880,7910,7880,1454
20241010,133100,3058348430,7900,7900,7910,7890,641
20241010,133000,3053285550,7910,7910,7910,7910,1
20241010,132900,3053277640,7890,7890,7890,7890,1
20241010,132800,3053269750,7910,7900,7910,7890,64
20241010,132700,3052764750,7890,7890,7890,7890,309
20241010,132600,3050326740,7920,7910,7920,7910,235
20241010,132500,3048466530,7890,7900,7900,7880,548
20241010,132400,3044143570,7890,7900,7900,7890,500
20241010,132300,3040198560,7910,7910,7910,7910,0
20241010,132200,3040198560,7910,7910,7910,7910,0
20241010,132100,3040198560,7910,7900,7910,7890,51
20241010,132000,3039796130,7920,7920,7920,7920,20
20241010,131900,3039637730,7920,7920,7920,7920,1
20241010,131800,3039629810,7900,7900,7900,7880,608
20241010,131700,3034831330,7900,7900,7900,7900,200
20241010,131600,3033251330,7920,7920,7920,7920,0
20241010,131500,3033251330,7920,7920,7920,7920,0
20241010,131400,3033251330,7920,7920,7920,7920,27
20241010,131300,3033037490,7890,7900,7920,7890,447
20241010,131200,3029510420,7890,7900,7900,7880,490
20241010,131100,3025646570,7900,7900,7900,7900,162
20241010,131000,3024366770,7890,7890,7900,7890,490
20241010,130900,3020500370,7890,7890,7900,7890,468
20241010,130800,3016807500,7900,7900,7900,7900,194
20241010,130700,3015274900,7920,7920,7920,7900,522
20241010,130600,3011148100,7920,7920,7920,7920,0
20241010,130500,3011148100,7920,7920,7920,7920,0
20241010,130400,3011148100,7920,7920,7920,7920,94
20241010,130300,3010403620,7930,7920,7930,7920,2
20241010,130200,3010387770,7900,7920,7920,7900,98
20241010,130100,3009613550,7920,7890,7920,7890,111
20241010,130000,3008737700,7920,7900,7920,7890,1779
20241010,125900,2994690580,7910,7920,7920,7910,184
20241010,125800,2993233500,7930,7930,7930,7930,20
20241010,125700,2993074900,7940,7920,7940,7920,37
20241010,125600,2992781360,7940,7940,7940,7940,2
20241010,125500,2992765480,7940,7900,7940,7900,185
20241010,125400,2991303940,7900,7900,7900,7900,0
20241010,125300,2991303940,7900,7930,7940,7900,2395
20241010,125200,2972363760,7920,7920,7920,7920,500
20241010,125100,2968403760,7920,7940,7940,7920,310
20241010,125000,2965944560,7950,7940,7950,7920,206
20241010,124900,2964311380,7940,7940,7940,7940,15
20241010,124800,2964192280,7950,7950,7950,7950,0
20241010,124700,2964192280,7950,7950,7950,7950,1
20241010,124600,2964184330,7920,7920,7920,7920,150
20241010,124500,2962996330,7920,7950,7950,7920,252
20241010,124400,2960995830,7960,7960,7960,7960,351
20241010,124300,2958201870,7950,7950,7980,7950,227
20241010,124200,2956391560,7970,7950,7970,7950,1155
20241010,124100,2947203090,7950,7950,7950,7950,200
20241010,124000,2945613090,7950,7950,7950,7950,1
20241010,123900,2945605140,7950,7950,7950,7950,100
20241010,123800,2944810140,7950,7940,7950,7940,11
20241010,123700,2944722790,7940,7940,7940,7940,41
20241010,123600,2944397250,7930,7930,7930,7930,486
20241010,123500,2940543270,7940,7940,7940,7940,252
20241010,123400,2938542390,7940,7930,7940,7930,247
20241010,123300,2936583320,7940,7940,7940,7920,280
20241010,123200,2934364400,7920,7910,7920,7910,100
20241010,123100,2933573350,7910,7930,7930,7910,1173
20241010,123000,2924290070,7930,7950,7950,7930,39
20241010,122900,2923980710,7920,7920,7950,7920,379
20241010,122800,2920978980,7950,7930,7950,7920,387
20241010,122700,2917913460,7950,7920,7950,7920,150
20241010,122600,2916725430,7920,7950,7950,7920,779
20241010,122500,2910551250,7950,7920,7950,7920,262
20241010,122400,2908476180,7950,7950,7950,7950,10
20241010,122300,2908396680,7950,7950,7950,7950,1
20241010,122200,2908388730,7920,7950,7950,7920,251
20241010,122100,2906399550,7930,7950,7950,7930,22
20241010,122000,2906225070,7950,7950,7950,7930,438
20241010,121900,2902751430,7950,7950,7950,7950,15
20241010,121800,2902632180,7950,7950,7950,7930,1362
20241010,121700,2891829660,7950,7960,7960,7950,765
20241010,121600,2885747710,7970,7980,7980,7960,438
20241010,121500,2882261160,7980,7980,7980,7950,2597
20241010,121400,2861567520,7980,7970,7980,7970,438
20241010,121300,2858075260,7980,7980,7980,7980,63
20241010,121200,2857572520,7980,7990,7990,7980,381
20241010,121100,2854532120,7980,7980,7980,7960,635
20241010,121000,2849466180,7980,7970,7980,7960,7
20241010,120900,2849410430,7980,7950,7980,7950,19
20241010,120800,2849258900,7950,7970,7970,7950,635
20241010,120700,2844204630,7980,7980,7980,7980,0
20241010,120600,2844204630,7980,7980,7980,7980,580
20241010,120500,2839576230,7990,7990,7990,7990,3
20241010,120400,2839552260,7990,7990,7990,7950,4
20241010,120300,2839520340,7950,7980,7990,7950,576
20241010,120200,2834924140,7980,7980,7980,7980,829
20241010,120100,2828308720,7980,7980,7990,7980,1541
20241010,120000,2816011530,7980,7970,7990,7970,755
20241010,115900,2809992290,7970,7980,7980,7960,32
20241010,115800,2809737340,7970,8000,8000,7970,152
20241010,115700,2808524560,7990,8000,8000,7990,877
20241010,115600,2801509400,8000,7960,8000,7960,2758
20241010,115500,2779498920,7960,7940,7970,7920,1186
20241010,115400,2770069580,7950,7920,7960,7920,531
20241010,115300,2765848140,7960,7950,7970,7900,2526
20241010,115200,2745828170,7940,7940,7940,7940,600
20241010,115100,2741064170,7940,7940,7940,7940,145
20241010,115000,2739912870,7940,7930,7940,7880,1873
20241010,114900,2725123430,7930,7930,7930,7930,795
20241010,114800,2718819080,7900,7930,7930,7900,277
20241010,114700,2716630600,7930,7910,7930,7910,194
20241010,114600,2715095980,7930,7930,7930,7930,1
20241010,114500,2715088050,7930,7930,7930,7890,408
20241010,114400,2711863600,7890,7930,7950,7890,573
20241010,114300,2707322370,7930,7930,7930,7920,977
20241010,114200,2699584500,7930,7940,7960,7930,3289
20241010,114100,2673455850,7940,7920,7940,7920,781
20241010,114000,2667266670,7920,7900,7920,7870,498
20241010,113900,2663326790,7920,7900,7920,7860,2140
20241010,113800,2646434780,7900,7880,7900,7860,2725
20241010,113700,2624961700,7900,7900,7900,7880,5
20241010,113600,2624922260,7870,7900,7900,7870,27
20241010,113500,2624709740,7880,7900,7900,7880,903
20241010,113400,2617594040,7900,7900,7900,7900,454
20241010,113300,2614007440,7900,7900,7900,7900,10
20241010,113200,2613928440,7900,7900,7900,7900,14
20241010,113100,2613817840,7870,7900,7900,7870,222
20241010,113000,2612064460,7870,7900,7910,7870,109
20241010,112900,2611202900,7900,7900,7900,7900,11
20241010,112800,2611116000,7910,7910,7910,7910,123
20241010,112700,2610143070,7910,7860,7910,7860,161
20241010,112600,2608872660,7910,7880,7910,7860,2442
20241010,112500,2589619550,7910,7910,7910,7910,104
20241010,112400,2588796910,7910,7910,7910,7910,52
20241010,112300,2588385590,7910,7910,7910,7910,423
20241010,112200,2585039660,7910,7910,7910,7900,336
20241010,112100,2582385240,7910,7880,7910,7880,836
20241010,112000,2575782630,7900,7900,7910,7900,504
20241010,111900,2571801010,7910,7910,7910,7900,16
20241010,111800,2571674460,7910,7900,7910,7900,336
20241010,111700,2569020050,7910,7900,7920,7900,438
20241010,111600,2565557210,7900,7890,7900,7880,1123
20241010,111500,2556689940,7890,7880,7890,7870,120
20241010,111400,2555744370,7860,7860,7860,7860,7
20241010,111300,2555689350,7880,7880,7880,7880,2
20241010,111200,2555673590,7880,7850,7890,7850,499
20241010,111100,2551756370,7850,7880,7880,7850,190
20241010,111000,2550261420,7850,7850,7880,7840,4536
20241010,110900,2514653870,7880,7860,7880,7850,1424
20241010,110800,2503464580,7860,7880,7880,7860,2
20241010,110700,2503448840,7860,7870,7870,7860,390
20241010,110600,2500382800,7870,7870,7870,7870,75
20241010,110500,2499792550,7870,7880,7890,7870,307
20241010,110400,2497375670,7890,7870,7890,7870,6
20241010,110300,2497328430,7870,7880,7890,7870,352
20241010,110200,2494553980,7870,7870,7870,7870,42
20241010,110100,2494223440,7870,7890,7900,7870,158
20241010,110000,2492979810,7890,7890,7890,7870,322
20241010,105900,2490441620,7900,7890,7900,7890,3
20241010,105800,2490417940,7870,7900,7900,7870,330
20241010,105700,2487819180,7890,7890,7890,7890,10
20241010,105600,2487740280,7900,7880,7900,7880,31
20241010,105500,2487495980,7900,7890,7900,7890,11
20241010,105400,2487409180,7890,7890,7890,7890,118
20241010,105300,2486478160,7890,7890,7890,7890,2
20241010,105200,2486462380,7910,7900,7910,7900,509
20241010,105100,2482436490,7910,7890,7910,7890,57
20241010,105000,2481986620,7910,7910,7910,7890,241
20241010,104900,2480080370,7910,7880,7910,7880,231
20241010,104800,2478256150,7900,7890,7900,7890,367
20241010,104700,2475359500,7870,7890,7890,7870,1358
20241010,104600,2464672010,7890,7890,7890,7890,1
20241010,104500,2464664120,7870,7890,7890,7870,8
20241010,104400,2464601140,7870,7900,7900,7870,3405
20241010,104300,2437788560,7890,7890,7900,7890,95
20241010,104200,2437039000,7890,7890,7890,7890,32
20241010,104100,2436786520,7890,7900,7900,7890,425
20241010,104000,2433432260,7900,7890,7900,7890,82
20241010,103900,2432785100,7870,7880,7900,7870,125
20241010,103800,2431800650,7900,7900,7900,7890,100
20241010,103700,2431011610,7890,7890,7900,7880,1783
20241010,103600,2416954620,7890,7890,7890,7890,146
20241010,103500,2415802680,7900,7910,7910,7900,633
20241010,103400,2410796480,7910,7910,7910,7880,211
20241010,103300,2409130470,7910,7880,7910,7880,3427
20241010,103200,2382040370,7870,7870,7870,7850,779
20241010,103100,2375914600,7840,7840,7870,7840,1183
20241010,103000,2366632590,7840,7870,7870,7810,3792
20241010,102900,2336967550,7860,7860,7870,7840,77
20241010,102800,2336362330,7860,7870,7870,7860,92
20241010,102700,2335639200,7870,7870,7870,7870,22
20241010,102600,2335466060,7830,7870,7870,7830,30
20241010,102500,2335231110,7870,7840,7870,7810,640
20241010,102400,2330219090,7840,7820,7840,7800,7001
20241010,102300,2275526860,7870,7850,7870,7820,11310
20241010,102200,2186845170,7830,7830,7850,7830,172
20241010,102100,2185498390,7830,7840,7840,7830,5251
20241010,102000,2144362370,7870,7840,7870,7840,752
20241010,101900,2138465230,7890,7890,7890,7830,304
20241010,101800,2136084680,7830,7900,7900,7830,3113
20241010,101700,2111640730,7900,7900,7900,7900,0
20241010,101600,2111640730,7900,7910,7910,7900,397
20241010,101500,2108503670,7910,7900,7910,7900,1440
20241010,101400,2097127420,7890,7870,7890,7870,964
20241010,101300,2089525460,7890,7890,7890,7890,51
20241010,101200,2089123070,7890,7850,7890,7850,1119
20241010,101100,2080319060,7850,7860,7860,7850,17
20241010,101000,2080185480,7860,7860,7860,7860,2
20241010,100900,2080169760,7840,7840,7860,7840,888
20241010,100800,2073203280,7830,7840,7840,7830,1479
20241010,100700,2061616520,7830,7850,7850,7830,9
20241010,100600,2061546020,7830,7830,7850,7830,608
20241010,100500,2056785320,7850,7830,7850,7830,117
20241010,100400,2055869190,7850,7850,7860,7830,888
20241010,100300,2048907220,7820,7860,7860,7820,37
20241010,100200,2048617380,7860,7830,7860,7830,5237
20241010,100100,2007520850,7820,7830,7830,7820,16
20241010,100000,2007395590,7840,7820,7840,7810,481
20241010,095900,2003635280,7810,7810,7820,7810,590
20241010,095800,1999024330,7810,7820,7820,7800,2071
20241010,095700,1982849430,7810,7840,7850,7810,4008
20241010,095600,1951463010,7840,7830,7850,7830,491
20241010,095500,1947615690,7830,7850,7850,7830,106
20241010,095400,1946783710,7820,7860,7860,7820,148
20241010,095300,1945623430,7820,7850,7850,7820,3562
20241010,095200,1917737270,7850,7860,7860,7850,9
20241010,095100,1917666600,7830,7840,7870,7830,129
20241010,095000,1916655330,7820,7840,7840,7800,3754
20241010,094900,1887321270,7840,7880,7890,7840,10115
20241010,094800,1807871880,7890,7900,7900,7890,304
20241010,094700,1805472310,7900,7870,7900,7860,1514
20241010,094600,1793557860,7900,7870,7900,7860,964
20241010,094500,1785973090,7870,7900,7900,7870,1728
20241010,094400,1772347860,7900,7880,7900,7880,841
20241010,094300,1765712910,7880,7880,7900,7880,587
20241010,094200,1761084630,7900,7880,7900,7880,1535
20241010,094100,1748988340,7880,7890,7890,7880,115
20241010,094000,1748082130,7890,7900,7900,7870,4804
20241010,093900,1710216800,7900,7930,7930,7900,2256
20241010,093800,1692376880,7950,7950,7990,7930,3844
20241010,093700,1661755930,7950,7900,7950,7900,2842
20241010,093600,1639262170,7910,7880,7910,7860,4829
20241010,093500,1601205650,7880,7870,7880,7870,941
20241010,093400,1593796350,7880,7850,7880,7850,538
20241010,093300,1589569990,7850,7870,7880,7850,799
20241010,093200,1583282710,7870,7800,7870,7800,4289
20241010,093100,1549666280,7840,7820,7840,7790,1377
20241010,093000,1538915680,7820,7800,7820,7780,2811
20241010,092900,1517009190,7820,7790,7820,7790,129
20241010,092800,1516002470,7820,7800,7820,7770,847
20241010,092700,1509414000,7780,7830,7830,7780,2486
20241010,092600,1490005610,7830,7840,7850,7830,876
20241010,092500,1483138630,7840,7860,7860,7840,573
20241010,092400,1478640390,7860,7890,7890,7860,303
20241010,092300,1476256220,7870,7900,7900,7870,2518
20241010,092200,1456387110,7900,7880,7910,7870,4799
20241010,092100,1418528210,7860,7820,7880,7810,8524
20241010,092000,1351642590,7820,7780,7820,7770,2948
20241010,091900,1328676200,7780,7780,7790,7780,2603
20241010,091800,1308420750,7770,7770,7780,7770,3711
20241010,091700,1279580640,7770,7780,7780,7750,7476
20241010,091600,1221510570,7780,7810,7820,7780,6077
20241010,091500,1174118010,7810,7840,7850,7810,4151
20241010,091400,1141638730,7840,7840,7860,7840,2498
20241010,091300,1122053450,7840,7810,7840,7810,1701
20241010,091200,1108745370,7810,7820,7820,7800,6123
20241010,091100,1060936480,7830,7840,7850,7820,4264
20241010,091000,1027555970,7870,7840,7870,7810,5000
20241010,090900,988385410,7830,7860,7860,7830,2368
20241010,090800,969820200,7860,7840,7870,7830,4256
20241010,090700,936403730,7850,7760,7850,7750,4575
20241010,090600,900728530,7750,7830,7850,7750,22511
20241010,090500,725726550,7820,7880,7880,7810,18846
20241010,090400,577877800,7880,7890,7900,7850,7939
20241010,090300,515446060,7900,8000,8000,7900,5618
20241010,090200,470943040,8010,7900,8010,7880,11007
20241010,090100,383585970,7900,7870,7900,7850,9214
20241010,090000,311006080,7840,7910,7980,7830,38949