KissMeData/087260/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195900,3329674280,2520,2520,2520,2520,11089
20241002,195800,3329674280,2520,2520,2520,2520,0
20241002,195700,3329674280,2520,2520,2520,2520,0
20241002,195600,3329674280,2520,2520,2520,2520,0
20241002,195500,3329674280,2520,2520,2520,2520,0
20241002,195400,3329674280,2520,2520,2520,2520,0
20241002,195300,3329674280,2520,2520,2520,2520,0
20241002,195200,3329674280,2520,2520,2520,2520,0
20241002,195100,3329674280,2520,2520,2520,2520,0
20241002,195000,3329674280,2520,2520,2520,2520,0
20241002,194900,3329674280,2520,2520,2520,2520,0
20241002,194800,3329674280,2520,2520,2520,2520,0
20241002,194700,3329674280,2520,2520,2520,2520,0
20241002,194600,3329674280,2520,2520,2520,2520,0
20241002,194500,3329674280,2520,2520,2520,2520,0
20241002,194400,3329674280,2520,2520,2520,2520,0
20241002,194300,3329674280,2520,2520,2520,2520,0
20241002,194200,3329674280,2520,2520,2520,2520,0
20241002,194100,3329674280,2520,2520,2520,2520,0
20241002,194000,3329674280,2520,2520,2520,2520,0
20241002,193900,3329674280,2520,2520,2520,2520,0
20241002,193800,3329674280,2520,2520,2520,2520,0
20241002,193700,3329674280,2520,2520,2520,2520,0
20241002,193600,3329674280,2520,2520,2520,2520,0
20241002,193500,3329674280,2520,2520,2520,2520,0
20241002,193400,3329674280,2520,2520,2520,2520,0
20241002,193300,3329674280,2520,2520,2520,2520,0
20241002,193200,3329674280,2520,2520,2520,2520,0
20241002,193100,3329674280,2520,2520,2520,2520,0
20241002,193000,3329674280,2520,2520,2520,2520,0
20241002,192900,3329674280,2520,2520,2520,2520,11089
20241002,192800,3329674280,2520,2520,2520,2520,0
20241002,192700,3329674280,2520,2520,2520,2520,0
20241002,192600,3329674280,2520,2520,2520,2520,0
20241002,192500,3329674280,2520,2520,2520,2520,0
20241002,192400,3329674280,2520,2520,2520,2520,0
20241002,192300,3329674280,2520,2520,2520,2520,0
20241002,192200,3329674280,2520,2520,2520,2520,0
20241002,192100,3329674280,2520,2520,2520,2520,0
20241002,192000,3329674280,2520,2520,2520,2520,0
20241002,191900,3329674280,2520,2520,2520,2520,0
20241002,191800,3329674280,2520,2520,2520,2520,0
20241002,191700,3329674280,2520,2520,2520,2520,0
20241002,191600,3329674280,2520,2520,2520,2520,0
20241002,191500,3329674280,2520,2520,2520,2520,0
20241002,191400,3329674280,2520,2520,2520,2520,0
20241002,191300,3329674280,2520,2520,2520,2520,0
20241002,191200,3329674280,2520,2520,2520,2520,0
20241002,191100,3329674280,2520,2520,2520,2520,0
20241002,191000,3329674280,2520,2520,2520,2520,0
20241002,190900,3329674280,2520,2520,2520,2520,0
20241002,190800,3329674280,2520,2520,2520,2520,0
20241002,190700,3329674280,2520,2520,2520,2520,0
20241002,190600,3329674280,2520,2520,2520,2520,0
20241002,190500,3329674280,2520,2520,2520,2520,0
20241002,190400,3329674280,2520,2520,2520,2520,0
20241002,190300,3329674280,2520,2520,2520,2520,0
20241002,190200,3329674280,2520,2520,2520,2520,0
20241002,190100,3329674280,2520,2520,2520,2520,0
20241002,190000,3329674280,2520,2520,2520,2520,0
20241002,185900,3329674280,2520,2520,2520,2520,11089
20241002,185800,3329674280,2520,2520,2520,2520,0
20241002,185700,3329674280,2520,2520,2520,2520,0
20241002,185600,3329674280,2520,2520,2520,2520,0
20241002,185500,3329674280,2520,2520,2520,2520,0
20241002,185400,3329674280,2520,2520,2520,2520,0
20241002,185300,3329674280,2520,2520,2520,2520,0
20241002,185200,3329674280,2520,2520,2520,2520,0
20241002,185100,3329674280,2520,2520,2520,2520,0
20241002,185000,3329674280,2520,2520,2520,2520,0
20241002,184900,3329674280,2520,2520,2520,2520,0
20241002,184800,3329674280,2520,2520,2520,2520,0
20241002,184700,3329674280,2520,2520,2520,2520,0
20241002,184600,3329674280,2520,2520,2520,2520,0
20241002,184500,3329674280,2520,2520,2520,2520,0
20241002,184400,3329674280,2520,2520,2520,2520,0
20241002,184300,3329674280,2520,2520,2520,2520,0
20241002,184200,3329674280,2520,2520,2520,2520,0
20241002,184100,3329674280,2520,2520,2520,2520,0
20241002,184000,3329674280,2520,2520,2520,2520,0
20241002,183900,3329674280,2520,2520,2520,2520,0
20241002,183800,3329674280,2520,2520,2520,2520,0
20241002,183700,3329674280,2520,2520,2520,2520,0
20241002,183600,3329674280,2520,2520,2520,2520,0
20241002,183500,3329674280,2520,2520,2520,2520,0
20241002,183400,3329674280,2520,2520,2520,2520,0
20241002,183300,3329674280,2520,2520,2520,2520,0
20241002,183200,3329674280,2520,2520,2520,2520,0
20241002,183100,3329674280,2520,2520,2520,2520,0
20241002,183000,3329674280,2520,2520,2520,2520,0
20241002,182900,3329674280,2520,2520,2520,2520,11089
20241002,182800,3329674280,2520,2520,2520,2520,0
20241002,182700,3329674280,2520,2520,2520,2520,0
20241002,182600,3329674280,2520,2520,2520,2520,0
20241002,182500,3329674280,2520,2520,2520,2520,0
20241002,182400,3329674280,2520,2520,2520,2520,0
20241002,182300,3329674280,2520,2520,2520,2520,0
20241002,182200,3329674280,2520,2520,2520,2520,0
20241002,182100,3329674280,2520,2520,2520,2520,0
20241002,182000,3329674280,2520,2520,2520,2520,0
20241002,181900,3329674280,2520,2520,2520,2520,0
20241002,181800,3329674280,2520,2520,2520,2520,0
20241002,181700,3329674280,2520,2520,2520,2520,0
20241002,181600,3329674280,2520,2520,2520,2520,0
20241002,181500,3329674280,2520,2520,2520,2520,0
20241002,181400,3329674280,2520,2520,2520,2520,0
20241002,181300,3329674280,2520,2520,2520,2520,0
20241002,181200,3329674280,2520,2520,2520,2520,0
20241002,181100,3329674280,2520,2520,2520,2520,0
20241002,181000,3329674280,2520,2520,2520,2520,0
20241002,180900,3329674280,2520,2520,2520,2520,0
20241002,180800,3329674280,2520,2520,2520,2520,0
20241002,180700,3329674280,2520,2520,2520,2520,0
20241002,180600,3329674280,2520,2520,2520,2520,0
20241002,180500,3329674280,2520,2520,2520,2520,0
20241002,180400,3329674280,2520,2520,2520,2520,0
20241002,180300,3329674280,2520,2520,2520,2520,0
20241002,180200,3329674280,2520,2520,2520,2520,0
20241002,180100,3329674280,2520,2520,2520,2520,0
20241002,180000,3329674280,2520,2520,2520,2520,0
20241002,175900,3329674280,2520,2520,2520,2520,11089
20241002,175800,3329674280,2520,2520,2520,2520,0
20241002,175700,3329674280,2520,2520,2520,2520,0
20241002,175600,3329674280,2520,2520,2520,2520,0
20241002,175500,3329674280,2520,2520,2520,2520,0
20241002,175400,3329674280,2520,2520,2520,2520,0
20241002,175300,3329674280,2520,2520,2520,2520,0
20241002,175200,3329674280,2520,2520,2520,2520,0
20241002,175100,3329674280,2520,2520,2520,2520,0
20241002,175000,3329674280,2520,2520,2520,2520,0
20241002,174900,3329674280,2520,2520,2520,2520,0
20241002,174800,3329674280,2520,2520,2520,2520,0
20241002,174700,3329674280,2520,2520,2520,2520,0
20241002,174600,3329674280,2520,2520,2520,2520,0
20241002,174500,3329674280,2520,2520,2520,2520,0
20241002,174400,3329674280,2520,2520,2520,2520,0
20241002,174300,3329674280,2520,2520,2520,2520,0
20241002,174200,3329674280,2520,2520,2520,2520,0
20241002,174100,3329674280,2520,2520,2520,2520,0
20241002,174000,3329674280,2520,2520,2520,2520,0
20241002,173900,3329674280,2520,2520,2520,2520,0
20241002,173800,3329674280,2520,2520,2520,2520,0
20241002,173700,3329674280,2520,2520,2520,2520,0
20241002,173600,3329674280,2520,2520,2520,2520,0
20241002,173500,3329674280,2520,2520,2520,2520,0
20241002,173400,3329674280,2520,2520,2520,2520,0
20241002,173300,3329674280,2520,2520,2520,2520,0
20241002,173200,3329674280,2520,2520,2520,2520,0
20241002,173100,3329674280,2520,2520,2520,2520,0
20241002,173000,3329674280,2520,2520,2520,2520,0
20241002,172900,3329674280,2520,2520,2520,2520,11089
20241002,172800,3329674280,2520,2520,2520,2520,0
20241002,172700,3329674280,2520,2520,2520,2520,0
20241002,172600,3329674280,2520,2520,2520,2520,0
20241002,172500,3329674280,2520,2520,2520,2520,0
20241002,172400,3329674280,2520,2520,2520,2520,0
20241002,172300,3329674280,2520,2520,2520,2520,0
20241002,172200,3329674280,2520,2520,2520,2520,0
20241002,172100,3329674280,2520,2520,2520,2520,0
20241002,172000,3329674280,2520,2520,2520,2520,0
20241002,171900,3329674280,2520,2520,2520,2520,0
20241002,171800,3329674280,2520,2520,2520,2520,0
20241002,171700,3329674280,2520,2520,2520,2520,0
20241002,171600,3329674280,2520,2520,2520,2520,0
20241002,171500,3329674280,2520,2520,2520,2520,0
20241002,171400,3329674280,2520,2520,2520,2520,0
20241002,171300,3329674280,2520,2520,2520,2520,0
20241002,171200,3329674280,2520,2520,2520,2520,0
20241002,171100,3329674280,2520,2520,2520,2520,0
20241002,171000,3329674280,2520,2520,2520,2520,0
20241002,170900,3329674280,2520,2520,2520,2520,0
20241002,170800,3329674280,2520,2520,2520,2520,0
20241002,170700,3329674280,2520,2520,2520,2520,0
20241002,170600,3329674280,2520,2520,2520,2520,0
20241002,170500,3329674280,2520,2520,2520,2520,0
20241002,170400,3329674280,2520,2520,2520,2520,0
20241002,170300,3329674280,2520,2520,2520,2520,0
20241002,170200,3329674280,2520,2520,2520,2520,0
20241002,170100,3329674280,2520,2520,2520,2520,0
20241002,170000,3329674280,2520,2520,2520,2520,0
20241002,165900,3329674280,2520,2520,2520,2520,11089
20241002,165800,3329674280,2520,2520,2520,2520,0
20241002,165700,3329674280,2520,2520,2520,2520,0
20241002,165600,3329674280,2520,2520,2520,2520,0
20241002,165500,3329674280,2520,2520,2520,2520,0
20241002,165400,3329674280,2520,2520,2520,2520,0
20241002,165300,3329674280,2520,2520,2520,2520,0
20241002,165200,3329674280,2520,2520,2520,2520,0
20241002,165100,3329674280,2520,2520,2520,2520,0
20241002,165000,3329674280,2520,2520,2520,2520,0
20241002,164900,3329674280,2520,2520,2520,2520,0
20241002,164800,3329674280,2520,2520,2520,2520,0
20241002,164700,3329674280,2520,2520,2520,2520,0
20241002,164600,3329674280,2520,2520,2520,2520,0
20241002,164500,3329674280,2520,2520,2520,2520,0
20241002,164400,3329674280,2520,2520,2520,2520,0
20241002,164300,3329674280,2520,2520,2520,2520,0
20241002,164200,3329674280,2520,2520,2520,2520,0
20241002,164100,3329674280,2520,2520,2520,2520,0
20241002,164000,3329674280,2520,2520,2520,2520,0
20241002,163900,3329674280,2520,2520,2520,2520,0
20241002,163800,3329674280,2520,2520,2520,2520,0
20241002,163700,3329674280,2520,2520,2520,2520,0
20241002,163600,3329674280,2520,2520,2520,2520,0
20241002,163500,3329674280,2520,2520,2520,2520,0
20241002,163400,3329674280,2520,2520,2520,2520,0
20241002,163300,3329674280,2520,2520,2520,2520,0
20241002,163200,3329674280,2520,2520,2520,2520,0
20241002,163100,3329674280,2520,2520,2520,2520,0
20241002,163000,3329674280,2520,2520,2520,2520,0
20241002,162900,3329674280,2520,2520,2520,2520,11089
20241002,162800,3329674280,2520,2520,2520,2520,0
20241002,162700,3329674280,2520,2520,2520,2520,0
20241002,162600,3329674280,2520,2520,2520,2520,0
20241002,162500,3329674280,2520,2520,2520,2520,0
20241002,162400,3329674280,2520,2520,2520,2520,0
20241002,162300,3329674280,2520,2520,2520,2520,0
20241002,162200,3329674280,2520,2520,2520,2520,0
20241002,162100,3329674280,2520,2520,2520,2520,0
20241002,162000,3329674280,2520,2520,2520,2520,0
20241002,161900,3329674280,2520,2520,2520,2520,0
20241002,161800,3329674280,2520,2520,2520,2520,0
20241002,161700,3329674280,2520,2520,2520,2520,0
20241002,161600,3329674280,2520,2520,2520,2520,0
20241002,161500,3329674280,2520,2520,2520,2520,0
20241002,161400,3329674280,2520,2520,2520,2520,0
20241002,161300,3329674280,2520,2520,2520,2520,0
20241002,161200,3329674280,2520,2520,2520,2520,0
20241002,161100,3329674280,2520,2520,2520,2520,0
20241002,161000,3329674280,2520,2520,2520,2520,0
20241002,160900,3329674280,2520,2520,2520,2520,0
20241002,160800,3329674280,2520,2520,2520,2520,0
20241002,160700,3329674280,2520,2520,2520,2520,0
20241002,160600,3329674280,2520,2520,2520,2520,0
20241002,160500,3329674280,2520,2520,2520,2520,0
20241002,160400,3329674280,2520,2520,2520,2520,0
20241002,160300,3329674280,2520,2520,2520,2520,0
20241002,160200,3329674280,2520,2520,2520,2520,0
20241002,160100,3329674280,2520,2520,2520,2520,0
20241002,160000,3329674280,2520,2520,2520,2520,0
20241002,155900,3329674280,2520,2520,2520,2520,11089
20241002,155800,3329674280,2520,2520,2520,2520,0
20241002,155700,3329674280,2520,2520,2520,2520,0
20241002,155600,3329674280,2520,2520,2520,2520,0
20241002,155500,3329674280,2520,2520,2520,2520,0
20241002,155400,3329674280,2520,2520,2520,2520,0
20241002,155300,3329674280,2520,2520,2520,2520,0
20241002,155200,3329674280,2520,2520,2520,2520,0
20241002,155100,3329674280,2520,2520,2520,2520,0
20241002,155000,3329674280,2520,2520,2520,2520,0
20241002,154900,3329674280,2520,2520,2520,2520,0
20241002,154800,3329674280,2520,2520,2520,2520,0
20241002,154700,3329674280,2520,2520,2520,2520,0
20241002,154600,3329674280,2520,2520,2520,2520,0
20241002,154500,3329674280,2520,2520,2520,2520,0
20241002,154400,3329674280,2520,2520,2520,2520,0
20241002,154300,3329674280,2520,2520,2520,2520,0
20241002,154200,3329674280,2520,2520,2520,2520,0
20241002,154100,3329674280,2520,2520,2520,2520,0
20241002,154000,3329674280,2520,2520,2520,2520,0
20241002,153900,3329674280,2520,2520,2520,2520,0
20241002,153800,3329674280,2520,2520,2520,2520,0
20241002,153700,3329674280,2520,2520,2520,2520,0
20241002,153600,3329674280,2520,2520,2520,2520,0
20241002,153500,3329674280,2520,2520,2520,2520,0
20241002,153400,3329674280,2520,2520,2520,2520,0
20241002,153300,3329674280,2520,2520,2520,2520,0
20241002,153200,3329674280,2520,2520,2520,2520,0
20241002,153100,3329674280,2520,2520,2520,2520,0
20241002,153000,3329674280,2520,2520,2520,2520,11089
20241002,152900,3301730000,2525,2525,2525,2525,0
20241002,152800,3301730000,2525,2525,2525,2525,0
20241002,152700,3301730000,2525,2525,2525,2525,0
20241002,152600,3301730000,2525,2525,2525,2525,0
20241002,152500,3301730000,2525,2525,2525,2525,0
20241002,152400,3301730000,2525,2525,2525,2525,0
20241002,152300,3301730000,2525,2525,2525,2525,0
20241002,152200,3301730000,2525,2525,2525,2525,0
20241002,152100,3301730000,2525,2525,2525,2525,0
20241002,152000,3301730000,2525,2525,2525,2525,0
20241002,151900,3301730000,2525,2530,2530,2515,3555
20241002,151800,3292772535,2530,2525,2530,2525,757
20241002,151700,3290861105,2520,2520,2520,2515,1313
20241002,151600,3287555995,2525,2520,2525,2520,2841
20241002,151500,3280396170,2520,2520,2520,2515,805
20241002,151400,3278368965,2515,2515,2520,2515,521
20241002,151300,3277056650,2520,2520,2520,2515,572
20241002,151200,3275617900,2520,2520,2525,2515,614
20241002,151100,3274071950,2520,2520,2520,2515,1011
20241002,151000,3271524235,2525,2520,2525,2520,1525
20241002,150900,3267681185,2525,2525,2525,2525,117
20241002,150800,3267385760,2525,2520,2525,2520,4039
20241002,150700,3257192285,2525,2525,2530,2520,1190
20241002,150600,3254188085,2525,2525,2525,2525,0
20241002,150500,3254188085,2525,2515,2530,2515,5898
20241002,150400,3239314900,2520,2510,2520,2510,1055
20241002,150300,3236662465,2515,2515,2515,2515,1642
20241002,150200,3232532835,2515,2515,2515,2510,1437
20241002,150100,3228918785,2520,2515,2520,2515,692
20241002,150000,3227178385,2520,2520,2520,2515,226
20241002,145900,3226609145,2515,2520,2520,2515,376
20241002,145800,3225662140,2520,2520,2520,2520,1256
20241002,145700,3222497020,2520,2515,2520,2515,790
20241002,145600,3220510160,2515,2515,2515,2510,400
20241002,145500,3219504500,2515,2515,2515,2515,377
20241002,145400,3218556345,2520,2510,2520,2510,830
20241002,145300,3216470535,2515,2515,2520,2515,2429
20241002,145200,3210361595,2520,2520,2520,2510,3784
20241002,145100,3200846870,2520,2520,2520,2515,1902
20241002,145000,3196059785,2520,2520,2525,2515,2181
20241002,144900,3190563910,2525,2525,2525,2515,1457
20241002,144800,3186891645,2525,2525,2525,2520,52
20241002,144700,3186760450,2520,2520,2525,2515,1256
20241002,144600,3183595935,2525,2520,2525,2520,1322
20241002,144500,3180264345,2525,2530,2530,2525,1396
20241002,144400,3176739440,2525,2520,2525,2520,2120
20241002,144300,3171396565,2515,2520,2520,2505,4186
20241002,144200,3160887735,2525,2525,2525,2525,15
20241002,144100,3160849860,2525,2525,2525,2525,104
20241002,144000,3160587260,2520,2520,2525,2520,1880
20241002,143900,3155849655,2505,2510,2510,2505,646
20241002,143800,3154229300,2520,2520,2520,2505,8514
20241002,143700,3132861420,2515,2530,2530,2515,6525
20241002,143600,3116390975,2530,2530,2535,2525,112
20241002,143500,3116108110,2535,2530,2535,2530,43
20241002,143400,3115999305,2530,2530,2530,2530,529
20241002,143300,3114660935,2530,2530,2535,2525,3289
20241002,143200,3106341755,2530,2530,2535,2525,483
20241002,143100,3105121595,2535,2530,2535,2530,102
20241002,143000,3104863030,2535,2530,2535,2530,33
20241002,142900,3104779480,2535,2530,2535,2530,2380
20241002,142800,3098754230,2530,2520,2530,2520,4690
20241002,142700,3086915375,2520,2520,2520,2515,398
20241002,142600,3085913885,2520,2525,2530,2520,2083
20241002,142500,3080664710,2530,2520,2530,2520,1310
20241002,142400,3077363500,2530,2525,2530,2520,79
20241002,142300,3077164020,2530,2530,2530,2530,1
20241002,142200,3077161490,2535,2525,2535,2515,523
20241002,142100,3075845285,2535,2525,2535,2520,2937
20241002,142000,3068440725,2525,2530,2535,2525,1678
20241002,141900,3064200435,2530,2530,2530,2525,1508
20241002,141800,3060387700,2525,2530,2535,2520,3045
20241002,141700,3052700855,2530,2540,2540,2525,2201
20241002,141600,3047140860,2530,2535,2540,2530,2991
20241002,141500,3039571610,2530,2535,2535,2530,693
20241002,141400,3037815800,2535,2530,2535,2530,4
20241002,141300,3037805675,2530,2535,2540,2530,4814
20241002,141200,3025612010,2540,2540,2545,2540,2991
20241002,141100,3018014865,2545,2545,2545,2545,264
20241002,141000,3017342985,2545,2545,2545,2545,500
20241002,140900,3016070485,2545,2545,2545,2545,26
20241002,140800,3016004315,2545,2540,2545,2540,221
20241002,140700,3015442470,2545,2545,2550,2545,688
20241002,140600,3013691505,2550,2550,2550,2550,5
20241002,140500,3013678755,2545,2545,2550,2540,3685
20241002,140400,3004291015,2545,2545,2545,2545,345
20241002,140300,3003412990,2545,2545,2545,2540,1233
20241002,140200,3000275260,2545,2545,2545,2545,400
20241002,140100,2999257260,2555,2545,2555,2545,554
20241002,140000,2997847310,2545,2555,2560,2545,5959
20241002,135900,2982664775,2570,2570,2570,2570,0
20241002,135800,2982664775,2570,2575,2575,2560,4190
20241002,135700,2971933905,2565,2565,2565,2560,2353
20241002,135600,2965901030,2575,2560,2575,2560,1103
20241002,135500,2963076815,2565,2570,2570,2565,942
20241002,135400,2960660085,2580,2575,2585,2575,512
20241002,135300,2959339075,2580,2565,2580,2565,20739
20241002,135200,2905976690,2570,2565,2570,2560,1156
20241002,135100,2903011550,2565,2560,2565,2560,1001
20241002,135000,2900448985,2565,2565,2565,2565,345
20241002,134900,2899564060,2570,2570,2570,2560,1962
20241002,134800,2894528995,2570,2555,2570,2555,1563
20241002,134700,2890535515,2570,2555,2570,2555,440
20241002,134600,2889406870,2560,2560,2565,2560,6002
20241002,134500,2874041740,2550,2550,2550,2550,0
20241002,134400,2874041740,2550,2550,2550,2545,1005
20241002,134300,2871482145,2550,2550,2555,2550,7008
20241002,134200,2853611715,2555,2555,2555,2550,734
20241002,134100,2851739205,2555,2555,2555,2550,2202
20241002,134000,2846120485,2550,2550,2555,2550,4137
20241002,133900,2835570025,2555,2555,2555,2550,4739
20241002,133800,2823483025,2555,2560,2560,2550,7226
20241002,133700,2805016345,2560,2555,2560,2550,1296
20241002,133600,2801705625,2570,2560,2570,2555,1275
20241002,133500,2798447485,2560,2560,2560,2560,35
20241002,133400,2798357885,2570,2555,2570,2555,1443
20241002,133300,2794661985,2560,2570,2575,2560,366
20241002,133200,2793723400,2575,2570,2575,2565,535
20241002,133100,2792348770,2570,2570,2570,2565,465
20241002,133000,2791155780,2560,2575,2575,2555,18689
20241002,132900,2743277065,2570,2565,2570,2565,1268
20241002,132800,2740021410,2560,2565,2570,2560,4117
20241002,132700,2729465000,2565,2580,2580,2565,1659
20241002,132600,2725198785,2580,2580,2580,2580,0
20241002,132500,2725198785,2580,2575,2580,2570,351
20241002,132400,2724294705,2575,2575,2580,2575,476
20241002,132300,2723068530,2570,2570,2575,2570,2127
20241002,132200,2717600495,2570,2585,2585,2570,7290
20241002,132100,2698805415,2590,2590,2590,2585,205
20241002,132000,2698274755,2590,2590,2590,2585,1317
20241002,131900,2694870300,2590,2590,2590,2590,186
20241002,131800,2694388560,2590,2590,2595,2590,469
20241002,131700,2693173570,2590,2590,2595,2585,4676
20241002,131600,2681061905,2595,2585,2595,2585,1428
20241002,131500,2677364555,2590,2590,2595,2585,2962
20241002,131400,2669696255,2585,2600,2605,2585,16988
20241002,131300,2625624790,2605,2605,2605,2600,1534
20241002,131200,2621635765,2605,2605,2605,2600,3482
20241002,131100,2612568735,2600,2605,2605,2600,616
20241002,131000,2610965100,2595,2610,2615,2595,13894
20241002,130900,2574792240,2610,2600,2610,2600,8401
20241002,130800,2552895235,2600,2605,2605,2595,4238
20241002,130700,2541878805,2600,2600,2605,2590,7692
20241002,130600,2521884675,2600,2590,2600,2590,5247
20241002,130500,2508259585,2595,2595,2595,2585,74
20241002,130400,2508068275,2585,2580,2595,2580,532
20241002,130300,2506691685,2580,2580,2600,2580,27392
20241002,130200,2435649295,2580,2580,2580,2580,1678
20241002,130100,2431320055,2580,2580,2580,2575,630
20241002,130000,2429694760,2580,2585,2585,2580,1681
20241002,125900,2425355780,2585,2580,2585,2580,2633
20241002,125800,2418551795,2580,2580,2580,2575,508
20241002,125700,2417241165,2580,2580,2580,2580,1641
20241002,125600,2413007385,2580,2580,2580,2580,2203
20241002,125500,2407323645,2585,2590,2590,2585,1067
20241002,125400,2404565445,2590,2585,2590,2580,1146
20241002,125300,2401601710,2580,2580,2580,2580,405
20241002,125200,2400556810,2580,2575,2580,2575,2310
20241002,125100,2394603185,2570,2575,2575,2570,303
20241002,125000,2393824420,2575,2580,2580,2575,1880
20241002,124900,2388980650,2580,2580,2580,2580,57
20241002,124800,2388833590,2585,2580,2585,2580,256
20241002,124700,2388171850,2570,2575,2575,2570,105
20241002,124600,2387901820,2570,2575,2575,2570,3195
20241002,124500,2379684320,2585,2590,2590,2585,11616
20241002,124400,2349638440,2590,2580,2590,2575,2342
20241002,124300,2343587890,2580,2580,2580,2575,422
20241002,124200,2342500130,2585,2580,2585,2570,3260
20241002,124100,2334096835,2580,2580,2585,2575,1898
20241002,124000,2329200175,2585,2570,2585,2570,14746
20241002,123900,2291202340,2570,2570,2575,2570,864
20241002,123800,2288980650,2565,2570,2575,2565,2275
20241002,123700,2283129240,2570,2570,2570,2560,2398
20241002,123600,2276971285,2570,2570,2570,2570,57
20241002,123500,2276824795,2570,2555,2570,2555,302
20241002,123400,2276051445,2555,2570,2570,2555,1271
20241002,123300,2272796635,2570,2565,2570,2560,3525
20241002,123200,2263749955,2565,2545,2570,2545,6600
20241002,123100,2246837750,2545,2540,2550,2540,1125
20241002,123000,2243972740,2540,2535,2540,2535,5400
20241002,122900,2230258435,2535,2530,2535,2505,25236
20241002,122800,2166666440,2530,2525,2535,2525,468
20241002,122700,2165481400,2530,2535,2535,2530,7
20241002,122600,2165463685,2525,2520,2540,2520,7128
20241002,122500,2147488505,2520,2520,2520,2520,1826
20241002,122400,2142886985,2520,2515,2520,2510,5147
20241002,122300,2129937940,2520,2530,2530,2515,12734
20241002,122200,2097842745,2535,2540,2540,2535,2619
20241002,122100,2091201990,2545,2545,2550,2540,1240
20241002,122000,2088052115,2550,2540,2550,2540,105
20241002,121900,2087785380,2550,2550,2550,2550,351
20241002,121800,2086890330,2540,2540,2550,2540,732
20241002,121700,2085031040,2545,2545,2545,2545,700
20241002,121600,2083249540,2545,2540,2545,2540,351
20241002,121500,2082357185,2530,2535,2535,2525,1599
20241002,121400,2078307900,2540,2535,2540,2520,4994
20241002,121300,2065684850,2540,2535,2545,2535,339
20241002,121200,2064823975,2540,2540,2545,2535,2307
20241002,121100,2058969190,2540,2545,2545,2540,938
20241002,121000,2056585350,2550,2545,2550,2535,968
20241002,120900,2054126265,2550,2555,2555,2535,13901
20241002,120800,2018735455,2565,2560,2565,2560,599
20241002,120700,2017202010,2560,2560,2560,2560,432
20241002,120600,2016096090,2560,2560,2560,2560,101
20241002,120500,2015837530,2560,2560,2560,2555,249
20241002,120400,2015200320,2560,2560,2560,2560,1
20241002,120300,2015197760,2555,2555,2555,2555,3052
20241002,120200,2007399900,2555,2560,2560,2555,6890
20241002,120100,1989763655,2560,2565,2565,2560,6920
20241002,120000,1972030020,2565,2565,2565,2565,10
20241002,115900,1972004370,2575,2565,2575,2565,354
20241002,115800,1971094805,2570,2570,2570,2570,12
20241002,115700,1971063965,2570,2570,2570,2570,1
20241002,115600,1971061395,2565,2565,2565,2565,1712
20241002,115500,1966670115,2565,2565,2565,2565,3022
20241002,115400,1958918685,2565,2570,2570,2565,2872
20241002,115300,1951541275,2570,2570,2570,2570,84
20241002,115200,1951325395,2580,2580,2580,2570,388
20241002,115100,1950324370,2580,2575,2580,2575,201
20241002,115000,1949806790,2575,2575,2575,2575,500
20241002,114900,1948519290,2575,2575,2575,2575,172
20241002,114800,1948076390,2570,2570,2570,2570,3000
20241002,114700,1940366390,2570,2565,2570,2565,1452
20241002,114600,1936640500,2570,2565,2570,2565,756
20241002,114500,1934701105,2570,2575,2575,2570,726
20241002,114400,1932835185,2570,2570,2570,2570,50
20241002,114300,1932706685,2570,2570,2575,2565,1875
20241002,114200,1927889520,2570,2570,2570,2565,4052
20241002,114100,1917489045,2575,2575,2575,2570,1579
20241002,114000,1913429050,2570,2575,2575,2570,612
20241002,113900,1911853155,2580,2580,2580,2580,431
20241002,113800,1910741175,2585,2575,2585,2575,2173
20241002,113700,1905124995,2575,2575,2575,2575,1421
20241002,113600,1901465920,2580,2585,2585,2580,628
20241002,113500,1899844180,2580,2590,2590,2580,4486
20241002,113400,1888265195,2595,2565,2595,2565,53173
20241002,113300,1751599870,2560,2575,2575,2560,20897
20241002,113200,1697918265,2570,2570,2580,2570,85
20241002,113100,1697699795,2575,2580,2580,2575,611
20241002,113000,1696126115,2580,2580,2580,2580,3000
20241002,112900,1688386115,2580,2585,2585,2580,5117
20241002,112800,1675180930,2590,2585,2590,2585,72
20241002,112700,1674994800,2590,2590,2590,2585,241
20241002,112600,1674371800,2585,2585,2590,2585,503
20241002,112500,1673071540,2590,2600,2600,2585,974
20241002,112400,1670551370,2600,2585,2600,2585,3919
20241002,112300,1660364640,2585,2585,2585,2575,782
20241002,112200,1658346520,2585,2580,2585,2580,1351
20241002,112100,1654856785,2585,2585,2585,2585,387
20241002,112000,1653856390,2585,2580,2585,2580,2202
20241002,111900,1648164805,2570,2570,2570,2570,309
20241002,111800,1647370675,2570,2570,2570,2565,2304
20241002,111700,1641454165,2570,2570,2575,2570,871
20241002,111600,1639215450,2565,2575,2580,2565,3732
20241002,111500,1629612630,2575,2585,2585,2575,4834
20241002,111400,1617122580,2590,2590,2590,2590,8
20241002,111300,1617101860,2590,2590,2590,2590,6
20241002,111200,1617086320,2585,2590,2595,2585,1184
20241002,111100,1614019835,2595,2595,2595,2595,379
20241002,111000,1613036330,2595,2590,2595,2590,2849
20241002,110900,1605655960,2590,2590,2590,2585,2312
20241002,110800,1599669815,2590,2585,2590,2585,732
20241002,110700,1597777580,2585,2585,2585,2580,4717
20241002,110600,1585596135,2585,2585,2590,2575,7471
20241002,110500,1566319845,2585,2600,2600,2585,7790
20241002,110400,1546148600,2600,2595,2600,2590,7913
20241002,110300,1525608270,2600,2600,2600,2595,3080
20241002,110200,1517601095,2605,2605,2615,2600,13200
20241002,110100,1483153265,2605,2605,2610,2605,700
20241002,110000,1481329185,2605,2595,2615,2595,17039
20241002,105900,1436923340,2595,2595,2600,2595,8470
20241002,105800,1414924945,2600,2600,2600,2595,3304
20241002,105700,1406336450,2605,2605,2610,2595,8051
20241002,105600,1385379000,2605,2600,2605,2595,9296
20241002,105500,1361191060,2600,2600,2600,2595,6241
20241002,105400,1344969870,2595,2600,2605,2595,9124
20241002,105300,1321235755,2605,2590,2605,2590,12856
20241002,105200,1287834880,2590,2590,2595,2590,2950
20241002,105100,1280183375,2590,2590,2595,2585,1870
20241002,105000,1275345580,2590,2595,2595,2590,1138
20241002,104900,1272392945,2585,2590,2595,2585,15642
20241002,104800,1231851810,2590,2580,2590,2575,2070
20241002,104700,1226504960,2580,2575,2580,2570,1456
20241002,104600,1222752115,2575,2570,2575,2570,1143
20241002,104500,1219814505,2565,2575,2575,2565,984
20241002,104400,1217281005,2575,2570,2575,2570,5440
20241002,104300,1203299860,2580,2570,2580,2570,102
20241002,104200,1203037210,2580,2570,2580,2570,1596
20241002,104100,1198935480,2580,2580,2580,2580,5127
20241002,104000,1185707820,2580,2580,2580,2570,302
20241002,103900,1184931620,2575,2575,2575,2575,497
20241002,103800,1183651845,2570,2570,2570,2570,3345
20241002,103700,1175055195,2570,2580,2580,2570,6611
20241002,103600,1158047765,2580,2585,2595,2580,8864
20241002,103500,1135089620,2580,2580,2580,2575,1646
20241002,103400,1130842945,2580,2580,2580,2580,1371
20241002,103300,1127305765,2575,2575,2575,2575,50
20241002,103200,1127177015,2575,2580,2585,2575,1735
20241002,103100,1122703335,2580,2580,2585,2580,5353
20241002,103000,1108887595,2580,2585,2585,2580,11798
20241002,102900,1078424500,2585,2595,2595,2585,11032
20241002,102800,1049851515,2605,2585,2605,2585,31638
20241002,102700,967595425,2590,2590,2595,2580,8271
20241002,102600,946185455,2585,2595,2600,2585,15380
20241002,102500,906288895,2600,2595,2600,2585,18229
20241002,102400,858959935,2595,2575,2595,2575,35401
20241002,102300,767405990,2570,2560,2570,2560,4777
20241002,102200,755145185,2565,2555,2565,2555,4084
20241002,102100,744690340,2555,2555,2555,2555,222
20241002,102000,744123130,2560,2550,2560,2550,1841
20241002,101900,739420660,2545,2540,2545,2540,165
20241002,101800,739001260,2540,2540,2540,2540,15
20241002,101700,738963160,2540,2540,2545,2530,1857
20241002,101600,734264535,2535,2545,2545,2535,1542
20241002,101500,730355550,2545,2545,2545,2540,1057
20241002,101400,727670760,2540,2550,2550,2540,730
20241002,101300,725815015,2545,2545,2545,2545,76
20241002,101200,725621595,2545,2550,2550,2545,2178
20241002,101100,720076870,2550,2550,2550,2550,1043
20241002,101000,717417220,2550,2550,2550,2550,1
20241002,100900,717414670,2550,2550,2550,2550,2
20241002,100800,717409570,2545,2545,2545,2545,105
20241002,100700,717142345,2545,2545,2545,2545,202
20241002,100600,716628255,2545,2545,2545,2545,0
20241002,100500,716628255,2545,2555,2555,2545,399
20241002,100400,715611800,2550,2550,2550,2550,852
20241002,100300,713439200,2545,2545,2545,2545,1183
20241002,100200,710428465,2545,2540,2545,2540,4022
20241002,100100,700212305,2540,2540,2540,2540,2
20241002,100000,700207225,2535,2540,2540,2535,201
20241002,095900,699697685,2535,2540,2540,2535,2487
20241002,095800,693390985,2540,2540,2540,2540,1
20241002,095700,693388445,2540,2535,2540,2535,568
20241002,095600,691946995,2535,2535,2535,2535,509
20241002,095500,690656680,2540,2540,2540,2540,204
20241002,095400,690138520,2540,2540,2540,2540,119
20241002,095300,689836260,2545,2540,2545,2540,5205
20241002,095200,676589560,2540,2545,2545,2540,2472
20241002,095100,670304765,2555,2550,2555,2550,2552
20241002,095000,663790220,2550,2550,2555,2550,1103
20241002,094900,660973570,2555,2555,2555,2555,100
20241002,094800,660718070,2560,2560,2560,2560,1
20241002,094700,660715510,2555,2560,2560,2555,168
20241002,094600,660286265,2560,2555,2560,2555,3228
20241002,094500,652037775,2560,2550,2560,2550,627
20241002,094400,650438180,2550,2555,2555,2550,522
20241002,094300,649106970,2555,2555,2560,2555,1658
20241002,094200,644870770,2555,2555,2555,2555,436
20241002,094100,643756790,2550,2550,2555,2550,1249
20241002,094000,640571535,2550,2545,2550,2545,256
20241002,093900,639919015,2550,2545,2550,2545,236
20241002,093800,639317315,2550,2560,2560,2550,111
20241002,093700,639033205,2555,2545,2555,2545,2012
20241002,093600,633896365,2545,2540,2545,2525,4402
20241002,093500,622743605,2540,2535,2540,2510,3906
20241002,093400,612881560,2530,2545,2545,2530,5253
20241002,093300,599563750,2545,2545,2545,2545,248
20241002,093200,598932590,2550,2540,2550,2540,1151
20241002,093100,596005520,2545,2545,2545,2545,175
20241002,093000,595560145,2545,2550,2550,2545,2710
20241002,092900,588658260,2550,2560,2560,2545,62581
20241002,092800,428799670,2565,2560,2565,2555,13006
20241002,092700,395546115,2550,2560,2560,2545,3772
20241002,092600,385927960,2560,2565,2570,2555,7346
20241002,092500,367126265,2565,2565,2575,2565,2738
20241002,092400,360087950,2560,2560,2575,2560,4496
20241002,092300,348544390,2570,2555,2580,2555,7107
20241002,092200,330281950,2580,2555,2580,2555,6697
20241002,092100,313066595,2555,2555,2555,2550,6959
20241002,092000,295296350,2560,2560,2565,2555,1573
20241002,091900,291271200,2560,2565,2570,2555,5365
20241002,091800,277533195,2565,2560,2570,2560,3825
20241002,091700,267722875,2560,2575,2575,2560,4310
20241002,091600,256650510,2565,2560,2575,2560,10542
20241002,091500,229553100,2565,2565,2570,2555,9330
20241002,091400,205654490,2565,2565,2570,2550,9012
20241002,091300,182546480,2560,2525,2560,2525,11741
20241002,091200,152590880,2525,2515,2525,2515,1409
20241002,091100,149039005,2515,2510,2520,2510,1209
20241002,091000,145997805,2510,2500,2510,2500,3409
20241002,090900,137471600,2505,2510,2510,2500,4464
20241002,090800,126285275,2510,2515,2515,2505,2021
20241002,090700,121222540,2500,2515,2515,2500,4811
20241002,090600,109147560,2510,2515,2520,2510,2582
20241002,090500,102653225,2515,2510,2515,2510,3
20241002,090400,102645690,2495,2505,2525,2495,5869
20241002,090300,87907375,2500,2495,2520,2485,2318
20241002,090200,82102440,2515,2505,2515,2495,3672
20241002,090100,72912105,2495,2510,2530,2485,10912
20241002,090000,45586980,2510,2515,2530,2500,16846