KissMeData/086520/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,200000,73892943600,84500,84500,84500,84500,44865
20241014,195900,73892943600,84500,84500,84500,84500,0
20241014,195800,73892943600,84500,84500,84500,84500,0
20241014,195700,73892943600,84500,84500,84500,84500,0
20241014,195600,73892943600,84500,84500,84500,84500,0
20241014,195500,73892943600,84500,84500,84500,84500,0
20241014,195400,73892943600,84500,84500,84500,84500,0
20241014,195300,73892943600,84500,84500,84500,84500,0
20241014,195200,73892943600,84500,84500,84500,84500,0
20241014,195100,73892943600,84500,84500,84500,84500,0
20241014,195000,73892943600,84500,84500,84500,84500,0
20241014,194900,73892943600,84500,84500,84500,84500,0
20241014,194800,73892943600,84500,84500,84500,84500,0
20241014,194700,73892943600,84500,84500,84500,84500,0
20241014,194600,73892943600,84500,84500,84500,84500,0
20241014,194500,73892943600,84500,84500,84500,84500,0
20241014,194400,73892943600,84500,84500,84500,84500,0
20241014,194300,73892943600,84500,84500,84500,84500,0
20241014,194200,73892943600,84500,84500,84500,84500,0
20241014,194100,73892943600,84500,84500,84500,84500,0
20241014,194000,73892943600,84500,84500,84500,84500,0
20241014,193900,73892943600,84500,84500,84500,84500,0
20241014,193800,73892943600,84500,84500,84500,84500,0
20241014,193700,73892943600,84500,84500,84500,84500,0
20241014,193600,73892943600,84500,84500,84500,84500,0
20241014,193500,73892943600,84500,84500,84500,84500,0
20241014,193400,73892943600,84500,84500,84500,84500,0
20241014,193300,73892943600,84500,84500,84500,84500,0
20241014,193200,73892943600,84500,84500,84500,84500,0
20241014,193100,73892943600,84500,84500,84500,84500,0
20241014,193000,73892943600,84500,84500,84500,84500,44865
20241014,192900,73892943600,84500,84500,84500,84500,0
20241014,192800,73892943600,84500,84500,84500,84500,0
20241014,192700,73892943600,84500,84500,84500,84500,0
20241014,192600,73892943600,84500,84500,84500,84500,0
20241014,192500,73892943600,84500,84500,84500,84500,0
20241014,192400,73892943600,84500,84500,84500,84500,0
20241014,192300,73892943600,84500,84500,84500,84500,0
20241014,192200,73892943600,84500,84500,84500,84500,0
20241014,192100,73892943600,84500,84500,84500,84500,0
20241014,192000,73892943600,84500,84500,84500,84500,0
20241014,191900,73892943600,84500,84500,84500,84500,0
20241014,191800,73892943600,84500,84500,84500,84500,0
20241014,191700,73892943600,84500,84500,84500,84500,0
20241014,191600,73892943600,84500,84500,84500,84500,0
20241014,191500,73892943600,84500,84500,84500,84500,0
20241014,191400,73892943600,84500,84500,84500,84500,0
20241014,191300,73892943600,84500,84500,84500,84500,0
20241014,191200,73892943600,84500,84500,84500,84500,0
20241014,191100,73892943600,84500,84500,84500,84500,0
20241014,191000,73892943600,84500,84500,84500,84500,0
20241014,190900,73892943600,84500,84500,84500,84500,0
20241014,190800,73892943600,84500,84500,84500,84500,0
20241014,190700,73892943600,84500,84500,84500,84500,0
20241014,190600,73892943600,84500,84500,84500,84500,0
20241014,190500,73892943600,84500,84500,84500,84500,0
20241014,190400,73892943600,84500,84500,84500,84500,0
20241014,190300,73892943600,84500,84500,84500,84500,0
20241014,190200,73892943600,84500,84500,84500,84500,0
20241014,190100,73892943600,84500,84500,84500,84500,0
20241014,190000,73892943600,84500,84500,84500,84500,44865
20241014,185900,73892943600,84500,84500,84500,84500,0
20241014,185800,73892943600,84500,84500,84500,84500,0
20241014,185700,73892943600,84500,84500,84500,84500,0
20241014,185600,73892943600,84500,84500,84500,84500,0
20241014,185500,73892943600,84500,84500,84500,84500,0
20241014,185400,73892943600,84500,84500,84500,84500,0
20241014,185300,73892943600,84500,84500,84500,84500,0
20241014,185200,73892943600,84500,84500,84500,84500,0
20241014,185100,73892943600,84500,84500,84500,84500,0
20241014,185000,73892943600,84500,84500,84500,84500,0
20241014,184900,73892943600,84500,84500,84500,84500,0
20241014,184800,73892943600,84500,84500,84500,84500,0
20241014,184700,73892943600,84500,84500,84500,84500,0
20241014,184600,73892943600,84500,84500,84500,84500,0
20241014,184500,73892943600,84500,84500,84500,84500,0
20241014,184400,73892943600,84500,84500,84500,84500,0
20241014,184300,73892943600,84500,84500,84500,84500,0
20241014,184200,73892943600,84500,84500,84500,84500,0
20241014,184100,73892943600,84500,84500,84500,84500,0
20241014,184000,73892943600,84500,84500,84500,84500,0
20241014,183900,73892943600,84500,84500,84500,84500,0
20241014,183800,73892943600,84500,84500,84500,84500,0
20241014,183700,73892943600,84500,84500,84500,84500,0
20241014,183600,73892943600,84500,84500,84500,84500,0
20241014,183500,73892943600,84500,84500,84500,84500,0
20241014,183400,73892943600,84500,84500,84500,84500,0
20241014,183300,73892943600,84500,84500,84500,84500,0
20241014,183200,73892943600,84500,84500,84500,84500,0
20241014,183100,73892943600,84500,84500,84500,84500,0
20241014,183000,73892943600,84500,84500,84500,84500,44865
20241014,182900,73892943600,84500,84500,84500,84500,0
20241014,182800,73892943600,84500,84500,84500,84500,0
20241014,182700,73892943600,84500,84500,84500,84500,0
20241014,182600,73892943600,84500,84500,84500,84500,0
20241014,182500,73892943600,84500,84500,84500,84500,0
20241014,182400,73892943600,84500,84500,84500,84500,0
20241014,182300,73892943600,84500,84500,84500,84500,0
20241014,182200,73892943600,84500,84500,84500,84500,0
20241014,182100,73892943600,84500,84500,84500,84500,0
20241014,182000,73892943600,84500,84500,84500,84500,0
20241014,181900,73892943600,84500,84500,84500,84500,0
20241014,181800,73892943600,84500,84500,84500,84500,0
20241014,181700,73892943600,84500,84500,84500,84500,0
20241014,181600,73892943600,84500,84500,84500,84500,0
20241014,181500,73892943600,84500,84500,84500,84500,0
20241014,181400,73892943600,84500,84500,84500,84500,0
20241014,181300,73892943600,84500,84500,84500,84500,0
20241014,181200,73892943600,84500,84500,84500,84500,0
20241014,181100,73892943600,84500,84500,84500,84500,0
20241014,181000,73892943600,84500,84500,84500,84500,0
20241014,180900,73892943600,84500,84500,84500,84500,0
20241014,180800,73892943600,84500,84500,84500,84500,0
20241014,180700,73892943600,84500,84500,84500,84500,0
20241014,180600,73892943600,84500,84500,84500,84500,0
20241014,180500,73892943600,84500,84500,84500,84500,0
20241014,180400,73892943600,84500,84500,84500,84500,0
20241014,180300,73892943600,84500,84500,84500,84500,0
20241014,180200,73892943600,84500,84500,84500,84500,0
20241014,180100,73892943600,84500,84500,84500,84500,0
20241014,180000,73892943600,84500,84500,84500,84500,44865
20241014,175900,73892943600,84500,84500,84500,84500,0
20241014,175800,73892943600,84500,84500,84500,84500,0
20241014,175700,73892943600,84500,84500,84500,84500,0
20241014,175600,73892943600,84500,84500,84500,84500,0
20241014,175500,73892943600,84500,84500,84500,84500,0
20241014,175400,73892943600,84500,84500,84500,84500,0
20241014,175300,73892943600,84500,84500,84500,84500,0
20241014,175200,73892943600,84500,84500,84500,84500,0
20241014,175100,73892943600,84500,84500,84500,84500,0
20241014,175000,73892943600,84500,84500,84500,84500,0
20241014,174900,73892943600,84500,84500,84500,84500,0
20241014,174800,73892943600,84500,84500,84500,84500,0
20241014,174700,73892943600,84500,84500,84500,84500,0
20241014,174600,73892943600,84500,84500,84500,84500,0
20241014,174500,73892943600,84500,84500,84500,84500,0
20241014,174400,73892943600,84500,84500,84500,84500,0
20241014,174300,73892943600,84500,84500,84500,84500,0
20241014,174200,73892943600,84500,84500,84500,84500,0
20241014,174100,73892943600,84500,84500,84500,84500,0
20241014,174000,73892943600,84500,84500,84500,84500,0
20241014,173900,73892943600,84500,84500,84500,84500,0
20241014,173800,73892943600,84500,84500,84500,84500,0
20241014,173700,73892943600,84500,84500,84500,84500,0
20241014,173600,73892943600,84500,84500,84500,84500,0
20241014,173500,73892943600,84500,84500,84500,84500,0
20241014,173400,73892943600,84500,84500,84500,84500,0
20241014,173300,73892943600,84500,84500,84500,84500,0
20241014,173200,73892943600,84500,84500,84500,84500,0
20241014,173100,73892943600,84500,84500,84500,84500,0
20241014,173000,73892943600,84500,84500,84500,84500,44865
20241014,172900,73892943600,84500,84500,84500,84500,0
20241014,172800,73892943600,84500,84500,84500,84500,0
20241014,172700,73892943600,84500,84500,84500,84500,0
20241014,172600,73892943600,84500,84500,84500,84500,0
20241014,172500,73892943600,84500,84500,84500,84500,0
20241014,172400,73892943600,84500,84500,84500,84500,0
20241014,172300,73892943600,84500,84500,84500,84500,0
20241014,172200,73892943600,84500,84500,84500,84500,0
20241014,172100,73892943600,84500,84500,84500,84500,0
20241014,172000,73892943600,84500,84500,84500,84500,0
20241014,171900,73892943600,84500,84500,84500,84500,0
20241014,171800,73892943600,84500,84500,84500,84500,0
20241014,171700,73892943600,84500,84500,84500,84500,0
20241014,171600,73892943600,84500,84500,84500,84500,0
20241014,171500,73892943600,84500,84500,84500,84500,0
20241014,171400,73892943600,84500,84500,84500,84500,0
20241014,171300,73892943600,84500,84500,84500,84500,0
20241014,171200,73892943600,84500,84500,84500,84500,0
20241014,171100,73892943600,84500,84500,84500,84500,0
20241014,171000,73892943600,84500,84500,84500,84500,0
20241014,170900,73892943600,84500,84500,84500,84500,0
20241014,170800,73892943600,84500,84500,84500,84500,0
20241014,170700,73892943600,84500,84500,84500,84500,0
20241014,170600,73892943600,84500,84500,84500,84500,0
20241014,170500,73892943600,84500,84500,84500,84500,0
20241014,170400,73892943600,84500,84500,84500,84500,0
20241014,170300,73892943600,84500,84500,84500,84500,0
20241014,170200,73892943600,84500,84500,84500,84500,0
20241014,170100,73892943600,84500,84500,84500,84500,0
20241014,170000,73892943600,84500,84500,84500,84500,44865
20241014,165900,73892943600,84500,84500,84500,84500,0
20241014,165800,73892943600,84500,84500,84500,84500,0
20241014,165700,73892943600,84500,84500,84500,84500,0
20241014,165600,73892943600,84500,84500,84500,84500,0
20241014,165500,73892943600,84500,84500,84500,84500,0
20241014,165400,73892943600,84500,84500,84500,84500,0
20241014,165300,73892943600,84500,84500,84500,84500,0
20241014,165200,73892943600,84500,84500,84500,84500,0
20241014,165100,73892943600,84500,84500,84500,84500,0
20241014,165000,73892943600,84500,84500,84500,84500,0
20241014,164900,73892943600,84500,84500,84500,84500,0
20241014,164800,73892943600,84500,84500,84500,84500,0
20241014,164700,73892943600,84500,84500,84500,84500,0
20241014,164600,73892943600,84500,84500,84500,84500,0
20241014,164500,73892943600,84500,84500,84500,84500,0
20241014,164400,73892943600,84500,84500,84500,84500,0
20241014,164300,73892943600,84500,84500,84500,84500,0
20241014,164200,73892943600,84500,84500,84500,84500,0
20241014,164100,73892943600,84500,84500,84500,84500,0
20241014,164000,73892943600,84500,84500,84500,84500,0
20241014,163900,73892943600,84500,84500,84500,84500,0
20241014,163800,73892943600,84500,84500,84500,84500,0
20241014,163700,73892943600,84500,84500,84500,84500,0
20241014,163600,73892943600,84500,84500,84500,84500,0
20241014,163500,73892943600,84500,84500,84500,84500,0
20241014,163400,73892943600,84500,84500,84500,84500,0
20241014,163300,73892943600,84500,84500,84500,84500,0
20241014,163200,73892943600,84500,84500,84500,84500,0
20241014,163100,73892943600,84500,84500,84500,84500,0
20241014,163000,73892943600,84500,84500,84500,84500,44865
20241014,162900,73892943600,84500,84500,84500,84500,0
20241014,162800,73892943600,84500,84500,84500,84500,0
20241014,162700,73892943600,84500,84500,84500,84500,0
20241014,162600,73892943600,84500,84500,84500,84500,0
20241014,162500,73892943600,84500,84500,84500,84500,0
20241014,162400,73892943600,84500,84500,84500,84500,0
20241014,162300,73892943600,84500,84500,84500,84500,0
20241014,162200,73892943600,84500,84500,84500,84500,0
20241014,162100,73892943600,84500,84500,84500,84500,0
20241014,162000,73892943600,84500,84500,84500,84500,0
20241014,161900,73892943600,84500,84500,84500,84500,0
20241014,161800,73892943600,84500,84500,84500,84500,0
20241014,161700,73892943600,84500,84500,84500,84500,0
20241014,161600,73892943600,84500,84500,84500,84500,0
20241014,161500,73892943600,84500,84500,84500,84500,0
20241014,161400,73892943600,84500,84500,84500,84500,0
20241014,161300,73892943600,84500,84500,84500,84500,0
20241014,161200,73892943600,84500,84500,84500,84500,0
20241014,161100,73892943600,84500,84500,84500,84500,0
20241014,161000,73892943600,84500,84500,84500,84500,0
20241014,160900,73892943600,84500,84500,84500,84500,0
20241014,160800,73892943600,84500,84500,84500,84500,0
20241014,160700,73892943600,84500,84500,84500,84500,0
20241014,160600,73892943600,84500,84500,84500,84500,0
20241014,160500,73892943600,84500,84500,84500,84500,0
20241014,160400,73892943600,84500,84500,84500,84500,0
20241014,160300,73892943600,84500,84500,84500,84500,0
20241014,160200,73892943600,84500,84500,84500,84500,0
20241014,160100,73892943600,84500,84500,84500,84500,0
20241014,160000,73892943600,84500,84500,84500,84500,44865
20241014,155900,73892943600,84500,84500,84500,84500,0
20241014,155800,73892943600,84500,84500,84500,84500,0
20241014,155700,73892943600,84500,84500,84500,84500,0
20241014,155600,73892943600,84500,84500,84500,84500,0
20241014,155500,73892943600,84500,84500,84500,84500,0
20241014,155400,73892943600,84500,84500,84500,84500,0
20241014,155300,73892943600,84500,84500,84500,84500,0
20241014,155200,73892943600,84500,84500,84500,84500,0
20241014,155100,73892943600,84500,84500,84500,84500,0
20241014,155000,73892943600,84500,84500,84500,84500,0
20241014,154900,73892943600,84500,84500,84500,84500,0
20241014,154800,73892943600,84500,84500,84500,84500,0
20241014,154700,73892943600,84500,84500,84500,84500,0
20241014,154600,73892943600,84500,84500,84500,84500,0
20241014,154500,73892943600,84500,84500,84500,84500,0
20241014,154400,73892943600,84500,84500,84500,84500,0
20241014,154300,73892943600,84500,84500,84500,84500,0
20241014,154200,73892943600,84500,84500,84500,84500,0
20241014,154100,73892943600,84500,84500,84500,84500,0
20241014,154000,73892943600,84500,84500,84500,84500,0
20241014,153900,73892943600,84500,84500,84500,84500,0
20241014,153800,73892943600,84500,84500,84500,84500,0
20241014,153700,73892943600,84500,84500,84500,84500,0
20241014,153600,73892943600,84500,84500,84500,84500,0
20241014,153500,73892943600,84500,84500,84500,84500,0
20241014,153400,73892943600,84500,84500,84500,84500,0
20241014,153300,73892943600,84500,84500,84500,84500,0
20241014,153200,73892943600,84500,84500,84500,84500,0
20241014,153100,73892943600,84500,84500,84500,84500,0
20241014,153000,73892943600,84500,84500,84500,84500,89730
20241014,152900,70101851100,84200,84200,84200,84200,0
20241014,152800,70101851100,84200,84200,84200,84200,0
20241014,152700,70101851100,84200,84200,84200,84200,0
20241014,152600,70101851100,84200,84200,84200,84200,0
20241014,152500,70101851100,84200,84200,84200,84200,0
20241014,152400,70101851100,84200,84200,84200,84200,0
20241014,152300,70101851100,84200,84200,84200,84200,0
20241014,152200,70101851100,84200,84200,84200,84200,0
20241014,152100,70101851100,84200,84200,84200,84200,0
20241014,152000,70101851100,84200,84200,84200,84200,0
20241014,151900,70101851100,84200,84100,84200,84000,4073
20241014,151800,69759338600,84100,84100,84200,84000,11209
20241014,151700,68816643000,84200,84100,84200,84100,2184
20241014,151600,68632930900,84100,84100,84200,84100,4797
20241014,151500,68229403200,84200,84100,84200,84100,1922
20241014,151400,68067746300,84200,84100,84200,84100,1634
20241014,151300,67930280800,84200,84200,84300,84100,4741
20241014,151200,67531100000,84300,84200,84300,84200,1342
20241014,151100,67418078300,84300,84200,84300,84200,1450
20241014,151000,67295938700,84300,84200,84300,84200,1508
20241014,150900,67168940500,84200,84300,84300,84200,545
20241014,150800,67123032200,84200,84300,84400,84200,1265
20241014,150700,67016433300,84300,84300,84400,84300,515
20241014,150600,66973017600,84300,84400,84400,84300,2767
20241014,150500,66739632800,84300,84300,84400,84300,3363
20241014,150400,66456128700,84400,84400,84400,84300,781
20241014,150300,66390224500,84400,84400,84400,84300,700
20241014,150200,66331172100,84400,84400,84400,84200,246
20241014,150100,66310429800,84300,84300,84300,84200,1134
20241014,150000,66214842300,84200,84100,84300,84100,3321
20241014,145900,65935130800,84200,84200,84200,84100,925
20241014,145800,65857298200,84100,84100,84200,84100,580
20241014,145700,65808504500,84100,84100,84200,84100,1876
20241014,145600,65650719000,84100,84100,84200,84100,3649
20241014,145500,65343680400,84200,84100,84200,84100,2112
20241014,145400,65166050800,84100,84100,84200,84100,2313
20241014,145300,64971499000,84200,84100,84200,84100,862
20241014,145200,64898991800,84100,84200,84200,84100,1574
20241014,145100,64766615900,84100,84300,84300,84100,7629
20241014,145000,64124407800,84200,84200,84300,84200,261
20241014,144900,64102426500,84200,84300,84300,84200,1980
20241014,144800,63935668100,84300,84300,84300,84200,769
20241014,144700,63870913800,84200,84300,84300,84200,744
20241014,144600,63808257800,84200,84200,84300,84200,814
20241014,144500,63739654100,84300,84300,84300,84200,452
20241014,144400,63701586000,84200,84200,84300,84200,652
20241014,144300,63646665200,84200,84300,84300,84200,303
20241014,144200,63621126900,84300,84300,84400,84300,6291
20241014,144100,63090779600,84400,84400,84400,84300,541
20241014,144000,63045134800,84400,84400,84400,84300,229
20241014,143900,63025821300,84300,84300,84400,84300,797
20241014,143800,62958623500,84300,84400,84400,84300,760
20241014,143700,62894549300,84400,84400,84400,84300,1406
20241014,143600,62775979400,84300,84300,84400,84300,246
20241014,143500,62755235000,84400,84400,84500,84400,2379
20241014,143400,62554445300,84400,84400,84500,84400,1533
20241014,143300,62425058100,84500,84400,84500,84400,393
20241014,143200,62391883900,84400,84500,84500,84400,1112
20241014,143100,62298010700,84400,84500,84500,84400,953
20241014,143000,62217565300,84500,84400,84500,84400,130
20241014,142900,62206587200,84500,84500,84500,84400,492
20241014,142800,62165021700,84500,84500,84500,84400,258
20241014,142700,62143238400,84500,84500,84500,84400,633
20241014,142600,62089754000,84400,84500,84500,84400,619
20241014,142500,62037475600,84500,84500,84500,84400,857
20241014,142400,61965076100,84400,84400,84500,84400,736
20241014,142300,61902911100,84500,84500,84500,84400,288
20241014,142200,61878582300,84500,84600,84600,84500,1246
20241014,142100,61773286500,84600,84500,84600,84500,1124
20241014,142000,61678257600,84500,84600,84600,84500,1039
20241014,141900,61590449100,84600,84500,84600,84500,525
20241014,141800,61546075500,84500,84600,84600,84500,505
20241014,141700,61503363200,84600,84600,84600,84500,809
20241014,141600,61434932000,84600,84700,84700,84500,1212
20241014,141500,61332375300,84600,84700,84700,84600,787
20241014,141400,61265787900,84600,84700,84700,84600,492
20241014,141300,61224153500,84700,84600,84700,84600,719
20241014,141200,61163307600,84600,84600,84700,84600,1313
20241014,141100,61052163700,84700,84600,84700,84600,424
20241014,141000,61016266800,84700,84700,84800,84600,2267
20241014,140900,60824298400,84800,84800,84800,84700,198
20241014,140800,60807514700,84800,84900,84900,84700,1763
20241014,140700,60658020700,84900,84800,84900,84800,145
20241014,140600,60645723200,84800,84700,84900,84700,1742
20241014,140500,60498002800,84700,84800,84800,84700,265
20241014,140400,60475550400,84800,84700,84800,84700,336
20241014,140300,60447074300,84700,84600,84700,84600,708
20241014,140200,60387114200,84700,84700,84700,84600,607
20241014,140100,60335712700,84700,84600,84700,84600,553
20241014,140000,60288888300,84600,84600,84700,84500,1079
20241014,135900,60197606700,84600,84500,84600,84500,525
20241014,135800,60153207700,84600,84500,84600,84500,138
20241014,135700,60141543200,84600,84600,84600,84500,1258
20241014,135600,60035126400,84600,84600,84600,84500,421
20241014,135500,59999515900,84600,84500,84600,84500,300
20241014,135400,59974153400,84600,84500,84600,84500,748
20241014,135300,59910909000,84500,84500,84500,84400,979
20241014,135200,59828200900,84500,84600,84600,84400,4630
20241014,135100,59436976100,84500,84600,84600,84500,151
20241014,135000,59424210400,84500,84600,84600,84500,163
20241014,134900,59410429000,84500,84500,84600,84500,155
20241014,134800,59397329400,84500,84700,84700,84500,3247
20241014,134700,59122725400,84700,84700,84800,84700,418
20241014,134600,59087317900,84800,84900,84900,84800,1706
20241014,134500,58942623000,84800,84900,84900,84800,2232
20241014,134400,58753137900,84800,84900,85000,84800,3325
20241014,134300,58470874300,84900,84800,84900,84800,1762
20241014,134200,58321287600,84900,84800,84900,84700,1437
20241014,134100,58199428900,84800,84700,84800,84600,1614
20241014,134000,58062730900,84600,84700,84700,84600,728
20241014,133900,58001137200,84600,84600,84700,84600,355
20241014,133800,57971079800,84700,84700,84700,84600,1276
20241014,133700,57863007900,84700,84600,84800,84600,2709
20241014,133600,57633529900,84700,84900,84900,84600,3695
20241014,133500,57320214300,84800,84800,84900,84600,2268
20241014,133400,57127839500,84800,84900,84900,84800,2024
20241014,133300,56956076600,84800,84700,84900,84700,4181
20241014,133200,56601363300,84700,84400,84700,84300,7743
20241014,133100,55947033800,84400,84400,84400,84300,247
20241014,133000,55926198600,84300,84400,84400,84300,297
20241014,132900,55901151200,84300,84300,84400,84200,2842
20241014,132800,55661580700,84300,84200,84300,84100,3753
20241014,132700,55345682800,84100,84200,84200,84100,477
20241014,132600,55305535800,84200,84200,84200,84100,170
20241014,132500,55291229500,84200,84100,84200,84100,467
20241014,132400,55251921900,84100,84100,84100,84000,3535
20241014,132300,54954640000,84100,84000,84100,84000,963
20241014,132200,54873677500,84100,84100,84100,84000,651
20241014,132100,54818958800,84100,84100,84100,84000,378
20241014,132000,54787182200,84100,84100,84100,84000,1492
20241014,131900,54661719900,84000,84100,84100,84000,4047
20241014,131800,54321376600,84100,84100,84200,84000,999
20241014,131700,54237375600,84100,84100,84200,84000,6870
20241014,131600,53659822100,84200,84200,84200,84100,942
20241014,131500,53580588200,84100,84200,84200,84100,5913
20241014,131400,53083280700,84200,84200,84200,84100,659
20241014,131300,53027812500,84200,84200,84200,84100,236
20241014,131200,53007955400,84200,84100,84200,84100,1880
20241014,131100,52849834700,84200,84200,84200,84100,674
20241014,131000,52793123000,84200,84200,84200,84100,525
20241014,130900,52748935300,84100,84200,84200,84100,8016
20241014,130800,52074029700,84300,84300,84300,84200,213
20241014,130700,52056091700,84300,84200,84300,84200,592
20241014,130600,52006207800,84300,84300,84300,84200,646
20241014,130500,51951807000,84200,84200,84300,84200,499
20241014,130400,51909751000,84200,84300,84300,84200,281
20241014,130300,51886072100,84300,84300,84300,84200,414
20241014,130200,51851194300,84300,84400,84400,84200,1017
20241014,130100,51765466800,84400,84300,84400,84200,1737
20241014,130000,51619037200,84300,84400,84400,84200,615
20241014,125900,51567200600,84400,84300,84400,84300,695
20241014,125800,51508610600,84300,84300,84300,84200,272
20241014,125700,51485682500,84300,84300,84300,84200,2505
20241014,125600,51274613700,84300,84200,84400,84200,771
20241014,125500,51209620400,84400,84300,84400,84300,1005
20241014,125400,51124854500,84200,84300,84400,84200,1072
20241014,125300,51034492000,84300,84300,84300,84200,1255
20241014,125200,50928698900,84300,84300,84400,84200,2037
20241014,125100,50756983800,84300,84300,84400,84300,46
20241014,125000,50753105400,84300,84400,84400,84300,316
20241014,124900,50726445800,84300,84400,84400,84300,368
20241014,124800,50695404800,84400,84300,84400,84300,982
20241014,124700,50612537900,84300,84400,84400,84300,276
20241014,124600,50589249500,84400,84300,84400,84300,319
20241014,124500,50562355200,84400,84300,84400,84300,406
20241014,124400,50528123200,84300,84300,84400,84300,270
20241014,124300,50505350000,84300,84400,84400,84300,405
20241014,124200,50471207200,84300,84400,84400,84300,1671
20241014,124100,50330252500,84300,84400,84400,84300,355
20241014,124000,50300311300,84400,84400,84400,84300,140
20241014,123900,50288500900,84400,84300,84400,84300,495
20241014,123800,50246770200,84400,84400,84400,84300,264
20241014,123700,50224493500,84400,84400,84400,84300,338
20241014,123600,50195977400,84300,84400,84400,84300,186
20241014,123500,50180286300,84300,84400,84400,84300,684
20241014,123400,50122583200,84400,84400,84500,84300,427
20241014,123300,50086549000,84400,84400,84400,84300,516
20241014,123200,50042999500,84400,84400,84400,84300,406
20241014,123100,50008741200,84400,84400,84400,84300,1528
20241014,123000,49879782800,84400,84400,84400,84300,192
20241014,122900,49863586000,84400,84300,84400,84300,766
20241014,122800,49798947400,84400,84400,84500,84300,207
20241014,122700,49781474200,84400,84400,84400,84300,504
20241014,122600,49738947100,84400,84300,84400,84300,699
20241014,122500,49680002800,84300,84300,84400,84300,649
20241014,122400,49625267800,84300,84400,84500,84300,1209
20241014,122300,49523236200,84400,84500,84500,84400,854
20241014,122200,49451141900,84500,84400,84500,84400,279
20241014,122100,49427593600,84400,84400,84400,84300,287
20241014,122000,49403373100,84400,84400,84400,84300,763
20241014,121900,49338986100,84300,84300,84400,84300,257
20241014,121800,49317318400,84400,84400,84500,84400,1148
20241014,121700,49220414900,84500,84400,84500,84400,543
20241014,121600,49174557400,84400,84500,84500,84400,433
20241014,121500,49138002000,84400,84400,84500,84400,688
20241014,121400,49079932600,84500,84500,84500,84400,165
20241014,121300,49065991700,84400,84400,84400,84300,2081
20241014,121200,48890363300,84400,84300,84400,84300,259
20241014,121100,48868525800,84400,84400,84400,84300,378
20241014,121000,48836626900,84300,84400,84500,84300,594
20241014,120900,48786495800,84400,84300,84500,84300,938
20241014,120800,48707348300,84300,84300,84400,84200,2602
20241014,120700,48488078500,84300,84300,84300,84200,138
20241014,120600,48476450900,84300,84200,84300,84200,278
20241014,120500,48453038600,84300,84300,84300,84200,492
20241014,120400,48411604800,84200,84200,84300,84200,185
20241014,120300,48396021000,84300,84300,84300,84200,732
20241014,120200,48334323800,84300,84300,84300,84200,374
20241014,120100,48302812900,84300,84300,84300,84200,382
20241014,120000,48270618400,84300,84300,84300,84200,461
20241014,115900,48231776600,84300,84200,84300,84200,313
20241014,115800,48205395800,84200,84300,84300,84200,157
20241014,115700,48192169400,84200,84300,84300,84200,333
20241014,115600,48164127100,84300,84300,84300,84200,383
20241014,115500,48131849400,84200,84300,84300,84200,138
20241014,115400,48120223500,84300,84300,84300,84200,189
20241014,115300,48104298300,84200,84300,84300,84200,741
20241014,115200,48041843700,84300,84300,84300,84200,359
20241014,115100,48011591300,84300,84200,84300,84200,152
20241014,115000,47998784600,84300,84300,84300,84200,732
20241014,114900,47937083300,84300,84300,84300,84200,327
20241014,114800,47909530300,84300,84300,84300,84200,669
20241014,114700,47853140300,84300,84300,84300,84200,407
20241014,114600,47818835400,84300,84300,84300,84200,394
20241014,114500,47785650500,84200,84300,84300,84200,357
20241014,114400,47755587300,84300,84200,84300,84200,2883
20241014,114300,47512836500,84300,84200,84300,84200,194
20241014,114200,47496497800,84200,84200,84300,84200,265
20241014,114100,47474183200,84200,84300,84300,84200,169
20241014,114000,47459945800,84200,84200,84300,84200,240
20241014,113900,47439731900,84300,84400,84400,84200,2369
20241014,113800,47240028400,84400,84300,84400,84300,761
20241014,113700,47175815600,84400,84300,84400,84300,107
20241014,113600,47166793900,84400,84400,84400,84300,1005
20241014,113500,47082052700,84400,84300,84400,84300,428
20241014,113400,47045934200,84300,84400,84400,84300,467
20241014,113300,47006541700,84400,84400,84400,84400,458
20241014,113200,46967886500,84400,84400,84400,84300,232
20241014,113100,46948314300,84300,84400,84400,84300,1370
20241014,113000,46832774800,84400,84400,84500,84300,697
20241014,112900,46773948300,84400,84400,84500,84400,316
20241014,112800,46747274000,84500,84400,84500,84400,309
20241014,112700,46721187400,84500,84500,84500,84400,592
20241014,112600,46671207100,84400,84300,84500,84300,1248
20241014,112500,46565880200,84400,84400,84400,84300,867
20241014,112400,46492760700,84400,84400,84400,84300,326
20241014,112300,46465254900,84300,84300,84400,84300,139
20241014,112200,46453530600,84300,84300,84400,84300,314
20241014,112100,46427034900,84400,84300,84400,84200,739
20241014,112000,46364742800,84300,84200,84300,84200,328
20241014,111900,46337110600,84200,84400,84400,84200,1022
20241014,111800,46251033000,84300,84300,84400,84300,240
20241014,111700,46230789100,84300,84300,84400,84300,188
20241014,111600,46214938200,84300,84200,84400,84200,1565
20241014,111500,46083084100,84200,84100,84200,84100,118
20241014,111400,46073151700,84100,84200,84200,84100,361
20241014,111300,46042762500,84100,84100,84200,84100,1055
20241014,111200,45954014500,84100,84100,84200,84000,5269
20241014,111100,45510941100,84100,84200,84200,84100,1514
20241014,111000,45383530500,84200,84100,84200,84000,4754
20241014,110900,44983728400,84100,84100,84100,84000,1855
20241014,110800,44827771100,84000,84100,84100,84000,2377
20241014,110700,44628056900,84100,84100,84100,84000,494
20241014,110600,44586529100,84000,84000,84100,84000,759
20241014,110500,44522736500,84000,84100,84100,84000,901
20241014,110400,44446986500,84100,84100,84100,84000,1530
20241014,110300,44318385900,84100,84100,84100,84000,757
20241014,110200,44254738900,84000,84100,84100,84000,1072
20241014,110100,44164641500,84100,84000,84100,84000,1042
20241014,110000,44077064300,84100,84100,84100,84000,504
20241014,105900,44034707400,84100,84100,84100,84000,845
20241014,105800,43963677600,84000,84100,84100,84000,1874
20241014,105700,43806123600,84100,84100,84100,84000,1159
20241014,105600,43708679300,84100,84100,84100,84000,467
20241014,105500,43669419800,84000,84100,84100,84000,1879
20241014,105400,43511450400,84100,84000,84100,84000,834
20241014,105300,43441346800,84100,84100,84100,84000,1601
20241014,105200,43306842900,84100,84000,84100,84000,1015
20241014,105100,43221535400,84100,84100,84100,84000,1631
20241014,105000,43084462800,84100,84100,84100,84000,1827
20241014,104900,42930897000,84100,84100,84100,84000,1067
20241014,104800,42841175900,84100,84100,84100,84000,772
20241014,104700,42776284000,84100,84100,84100,84000,2636
20241014,104600,42554622200,84100,84200,84200,84000,5421
20241014,104500,42098744000,84200,84200,84200,84100,2176
20241014,104400,41915732900,84100,84100,84200,84100,1479
20241014,104300,41791282200,84100,84100,84200,84100,332
20241014,104200,41763339200,84100,84200,84200,84100,1213
20241014,104100,41661295400,84200,84200,84200,84100,542
20241014,104000,41615690500,84200,84100,84200,84100,968
20241014,103900,41534249000,84200,84200,84200,84100,773
20241014,103800,41469199900,84200,84200,84200,84100,872
20241014,103700,41395799600,84200,84000,84200,84000,4879
20241014,103600,40985502500,84100,84200,84200,84000,4631
20241014,103500,40596036000,84100,84100,84200,84100,2316
20241014,103400,40401254100,84200,84200,84300,84100,8450
20241014,103300,39690199400,84200,84300,84300,84200,972
20241014,103200,39608324400,84300,84300,84300,84200,643
20241014,103100,39554146400,84200,84200,84300,84200,4307
20241014,103000,39191135300,84200,84200,84300,84200,1613
20241014,102900,39055289400,84200,84300,84300,84200,993
20241014,102800,38971662100,84300,84200,84300,84100,2872
20241014,102700,38729768900,84200,84200,84300,84100,3758
20241014,102600,38413560500,84200,84200,84300,84100,5029
20241014,102500,37990183500,84200,84200,84200,84100,2805
20241014,102400,37754118100,84200,84200,84300,84200,3935
20241014,102300,37422750600,84200,84200,84300,84200,1853
20241014,102200,37266709700,84300,84200,84300,84200,1352
20241014,102100,37152815200,84200,84300,84300,84200,4395
20241014,102000,36782699700,84300,84200,84300,84200,2494
20241014,101900,36572613900,84200,84300,84400,84200,7729
20241014,101800,35921272900,84400,84500,84500,84300,6493
20241014,101700,35373266000,84500,84500,84500,84400,1050
20241014,101600,35284574900,84500,84500,84500,84400,4590
20241014,101500,34896778300,84500,84700,84700,84500,8621
20241014,101400,34167825400,84700,84600,84700,84600,1657
20241014,101300,34027497400,84700,84700,84700,84600,731
20241014,101200,33965616600,84700,84700,84800,84600,2492
20241014,101100,33754546300,84800,84800,84900,84700,425
20241014,101000,33718504300,84900,84700,84900,84600,3004
20241014,100900,33463949100,84700,84700,84700,84600,2426
20241014,100800,33258528700,84700,84600,84700,84600,1146
20241014,100700,33161533400,84700,84700,84700,84600,1017
20241014,100600,33075464800,84700,84700,84700,84600,1050
20241014,100500,32986534800,84700,84700,84800,84600,1676
20241014,100400,32844625100,84700,84700,84800,84700,2576
20241014,100300,32626373400,84700,84700,84800,84600,1031
20241014,100200,32539068200,84600,84700,84800,84600,1384
20241014,100100,32421874100,84800,84700,84800,84600,1491
20241014,100000,32295677800,84700,84500,84700,84500,5902
20241014,095900,31796282100,84500,84600,84700,84500,3286
20241014,095800,31518404000,84600,84700,84700,84600,908
20241014,095700,31441584300,84700,84600,84700,84600,2578
20241014,095600,31223437400,84700,84700,84800,84600,2736
20241014,095500,30991834700,84700,84700,84800,84600,3162
20241014,095400,30724115600,84800,84800,84800,84600,5049
20241014,095300,30296366600,84700,84800,84800,84700,2715
20241014,095200,30066387000,84800,84800,84800,84700,2711
20241014,095100,29836707800,84800,84800,84900,84800,3638
20241014,095000,29528197100,84800,85000,85100,84800,10526
20241014,094900,28633972200,85000,85100,85100,85000,696
20241014,094800,28574791700,85000,85100,85200,85000,3550
20241014,094700,28272809200,85100,85200,85200,85100,1023
20241014,094600,28185720200,85200,85200,85300,85100,2202
20241014,094500,27998146000,85300,85300,85300,85100,2839
20241014,094400,27756145900,85300,85200,85300,85200,1657
20241014,094300,27614910100,85300,85200,85300,85200,467
20241014,094200,27575084400,85300,85300,85400,85200,1951
20241014,094100,27408792300,85300,85500,85600,85300,5094
20241014,094000,26973717900,85500,85500,85500,85300,1201
20241014,093900,26871127700,85500,85300,85500,85200,3786
20241014,093800,26548225500,85400,85200,85500,85100,4441
20241014,093700,26169785300,85200,85300,85400,85100,3166
20241014,093600,25899900200,85300,85500,85600,85100,5334
20241014,093500,25444586600,85500,85600,85600,85500,2299
20241014,093400,25247973200,85600,85400,85600,85400,2967
20241014,093300,24994365700,85400,85200,85500,85100,3419
20241014,093200,24702789800,85100,85100,85200,85000,1860
20241014,093100,24544446700,85100,85100,85100,84900,2482
20241014,093000,24333362800,85100,85100,85300,85000,5704
20241014,092900,23848144500,85100,85000,85200,84900,7370
20241014,092800,23221262200,85000,85300,85300,85000,6522
20241014,092700,22666215600,85300,85400,85500,85300,3855
20241014,092600,22337184200,85500,85700,85700,85400,6061
20241014,092500,21818818600,85700,85600,85800,85500,3658
20241014,092400,21505501300,85600,85400,85600,85400,3493
20241014,092300,21206915700,85500,85500,85500,85300,5666
20241014,092200,20722783300,85500,85200,85500,85200,6209
20241014,092100,20192884600,85200,85100,85300,85000,4713
20241014,092000,19791613500,85000,84800,85100,84700,5135
20241014,091900,19355415600,84900,84900,84900,84700,3436
20241014,091800,19064172400,84800,85100,85100,84800,4353
20241014,091700,18694197500,85100,85100,85300,85000,6657
20241014,091600,18127314900,85100,84900,85300,84800,6624
20241014,091500,17563732600,85000,84700,85000,84600,3129
20241014,091400,17298279800,84600,84600,84800,84500,5534
20241014,091300,16829710300,84600,84100,84600,84100,10574
20241014,091200,15938364200,84100,84300,84400,84100,15130
20241014,091100,14665338500,84400,84400,84500,84200,14076
20241014,091000,13478816900,84400,84500,84500,84300,6858
20241014,090900,12899939600,84500,84800,84800,84400,10225
20241014,090800,12034912700,84800,85100,85200,84700,8315
20241014,090700,11328907100,85000,85100,85500,85000,8352
20241014,090600,10617133600,85100,84700,85100,84500,10736
20241014,090500,9706170700,84700,84400,84800,84300,8981
20241014,090400,8947151600,84300,84500,84700,84300,13715
20241014,090300,7788355200,84500,84800,84900,84500,13203
20241014,090200,6670693800,84800,84800,84900,84600,11771
20241014,090100,5673002400,84700,84300,84900,84100,18150
20241014,090000,4140600500,84300,85100,85500,84200,47968