KissMeData/014530/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,190300,3308701500,3985,3985,3985,3985,10503
20241008,190200,3308701500,3985,3985,3985,3985,0
20241008,190100,3308701500,3985,3985,3985,3985,0
20241008,190000,3308701500,3985,3985,3985,3985,0
20241008,185900,3308701500,3985,3985,3985,3985,0
20241008,185800,3308701500,3985,3985,3985,3985,0
20241008,185700,3308701500,3985,3985,3985,3985,0
20241008,185600,3308701500,3985,3985,3985,3985,0
20241008,185500,3308701500,3985,3985,3985,3985,0
20241008,185400,3308701500,3985,3985,3985,3985,0
20241008,185300,3308701500,3985,3985,3985,3985,0
20241008,185200,3308701500,3985,3985,3985,3985,0
20241008,185100,3308701500,3985,3985,3985,3985,0
20241008,185000,3308701500,3985,3985,3985,3985,0
20241008,184900,3308701500,3985,3985,3985,3985,0
20241008,184800,3308701500,3985,3985,3985,3985,0
20241008,184700,3308701500,3985,3985,3985,3985,0
20241008,184600,3308701500,3985,3985,3985,3985,0
20241008,184500,3308701500,3985,3985,3985,3985,0
20241008,184400,3308701500,3985,3985,3985,3985,0
20241008,184300,3308701500,3985,3985,3985,3985,0
20241008,184200,3308701500,3985,3985,3985,3985,0
20241008,184100,3308701500,3985,3985,3985,3985,0
20241008,184000,3308701500,3985,3985,3985,3985,0
20241008,183900,3308701500,3985,3985,3985,3985,0
20241008,183800,3308701500,3985,3985,3985,3985,0
20241008,183700,3308701500,3985,3985,3985,3985,0
20241008,183600,3308701500,3985,3985,3985,3985,0
20241008,183500,3308701500,3985,3985,3985,3985,0
20241008,183400,3308701500,3985,3985,3985,3985,0
20241008,183300,3308701500,3985,3985,3985,3985,10503
20241008,183200,3308701500,3985,3985,3985,3985,0
20241008,183100,3308701500,3985,3985,3985,3985,0
20241008,183000,3308701500,3985,3985,3985,3985,0
20241008,182900,3308701500,3985,3985,3985,3985,0
20241008,182800,3308701500,3985,3985,3985,3985,0
20241008,182700,3308701500,3985,3985,3985,3985,0
20241008,182600,3308701500,3985,3985,3985,3985,0
20241008,182500,3308701500,3985,3985,3985,3985,0
20241008,182400,3308701500,3985,3985,3985,3985,0
20241008,182300,3308701500,3985,3985,3985,3985,0
20241008,182200,3308701500,3985,3985,3985,3985,0
20241008,182100,3308701500,3985,3985,3985,3985,0
20241008,182000,3308701500,3985,3985,3985,3985,0
20241008,181900,3308701500,3985,3985,3985,3985,0
20241008,181800,3308701500,3985,3985,3985,3985,0
20241008,181700,3308701500,3985,3985,3985,3985,0
20241008,181600,3308701500,3985,3985,3985,3985,0
20241008,181500,3308701500,3985,3985,3985,3985,0
20241008,181400,3308701500,3985,3985,3985,3985,0
20241008,181300,3308701500,3985,3985,3985,3985,0
20241008,181200,3308701500,3985,3985,3985,3985,0
20241008,181100,3308701500,3985,3985,3985,3985,0
20241008,181000,3308701500,3985,3985,3985,3985,0
20241008,180900,3308701500,3985,3985,3985,3985,0
20241008,180800,3308701500,3985,3985,3985,3985,0
20241008,180700,3308701500,3985,3985,3985,3985,0
20241008,180600,3308701500,3985,3985,3985,3985,0
20241008,180500,3308701500,3985,3985,3985,3985,0
20241008,180400,3308701500,3985,3985,3985,3985,0
20241008,180300,3308701500,3985,3985,3985,3985,10503
20241008,180200,3308701500,3985,3985,3985,3985,0
20241008,180100,3308701500,3985,3985,3985,3985,0
20241008,180000,3308701500,3985,3985,3985,3985,0
20241008,175900,3308701500,3985,3985,3985,3985,0
20241008,175800,3308701500,3985,3985,3985,3985,0
20241008,175700,3308701500,3985,3985,3985,3985,0
20241008,175600,3308701500,3985,3985,3985,3985,0
20241008,175500,3308701500,3985,3985,3985,3985,0
20241008,175400,3308701500,3985,3985,3985,3985,0
20241008,175300,3308701500,3985,3985,3985,3985,0
20241008,175200,3308701500,3985,3985,3985,3985,0
20241008,175100,3308701500,3985,3985,3985,3985,0
20241008,175000,3308701500,3985,3985,3985,3985,0
20241008,174900,3308701500,3985,3985,3985,3985,0
20241008,174800,3308701500,3985,3985,3985,3985,0
20241008,174700,3308701500,3985,3985,3985,3985,0
20241008,174600,3308701500,3985,3985,3985,3985,0
20241008,174500,3308701500,3985,3985,3985,3985,0
20241008,174400,3308701500,3985,3985,3985,3985,0
20241008,174300,3308701500,3985,3985,3985,3985,0
20241008,174200,3308701500,3985,3985,3985,3985,0
20241008,174100,3308701500,3985,3985,3985,3985,0
20241008,174000,3308701500,3985,3985,3985,3985,0
20241008,173900,3308701500,3985,3985,3985,3985,0
20241008,173800,3308701500,3985,3985,3985,3985,0
20241008,173700,3308701500,3985,3985,3985,3985,0
20241008,173600,3308701500,3985,3985,3985,3985,0
20241008,173500,3308701500,3985,3985,3985,3985,0
20241008,173400,3308701500,3985,3985,3985,3985,0
20241008,173300,3308701500,3985,3985,3985,3985,10503
20241008,173200,3308701500,3985,3985,3985,3985,0
20241008,173100,3308701500,3985,3985,3985,3985,0
20241008,173000,3308701500,3985,3985,3985,3985,0
20241008,172900,3308701500,3985,3985,3985,3985,0
20241008,172800,3308701500,3985,3985,3985,3985,0
20241008,172700,3308701500,3985,3985,3985,3985,0
20241008,172600,3308701500,3985,3985,3985,3985,0
20241008,172500,3308701500,3985,3985,3985,3985,0
20241008,172400,3308701500,3985,3985,3985,3985,0
20241008,172300,3308701500,3985,3985,3985,3985,0
20241008,172200,3308701500,3985,3985,3985,3985,0
20241008,172100,3308701500,3985,3985,3985,3985,0
20241008,172000,3308701500,3985,3985,3985,3985,0
20241008,171900,3308701500,3985,3985,3985,3985,0
20241008,171800,3308701500,3985,3985,3985,3985,0
20241008,171700,3308701500,3985,3985,3985,3985,0
20241008,171600,3308701500,3985,3985,3985,3985,0
20241008,171500,3308701500,3985,3985,3985,3985,0
20241008,171400,3308701500,3985,3985,3985,3985,0
20241008,171300,3308701500,3985,3985,3985,3985,0
20241008,171200,3308701500,3985,3985,3985,3985,0
20241008,171100,3308701500,3985,3985,3985,3985,0
20241008,171000,3308701500,3985,3985,3985,3985,0
20241008,170900,3308701500,3985,3985,3985,3985,0
20241008,170800,3308701500,3985,3985,3985,3985,0
20241008,170700,3308701500,3985,3985,3985,3985,0
20241008,170600,3308701500,3985,3985,3985,3985,0
20241008,170500,3308701500,3985,3985,3985,3985,0
20241008,170400,3308701500,3985,3985,3985,3985,0
20241008,170300,3308701500,3985,3985,3985,3985,10503
20241008,170200,3308701500,3985,3985,3985,3985,0
20241008,170100,3308701500,3985,3985,3985,3985,0
20241008,170000,3308701500,3985,3985,3985,3985,0
20241008,165900,3308701500,3985,3985,3985,3985,0
20241008,165800,3308701500,3985,3985,3985,3985,0
20241008,165700,3308701500,3985,3985,3985,3985,0
20241008,165600,3308701500,3985,3985,3985,3985,0
20241008,165500,3308701500,3985,3985,3985,3985,0
20241008,165400,3308701500,3985,3985,3985,3985,0
20241008,165300,3308701500,3985,3985,3985,3985,0
20241008,165200,3308701500,3985,3985,3985,3985,0
20241008,165100,3308701500,3985,3985,3985,3985,0
20241008,165000,3308701500,3985,3985,3985,3985,0
20241008,164900,3308701500,3985,3985,3985,3985,0
20241008,164800,3308701500,3985,3985,3985,3985,0
20241008,164700,3308701500,3985,3985,3985,3985,0
20241008,164600,3308701500,3985,3985,3985,3985,0
20241008,164500,3308701500,3985,3985,3985,3985,0
20241008,164400,3308701500,3985,3985,3985,3985,0
20241008,164300,3308701500,3985,3985,3985,3985,0
20241008,164200,3308701500,3985,3985,3985,3985,0
20241008,164100,3308701500,3985,3985,3985,3985,0
20241008,164000,3308701500,3985,3985,3985,3985,0
20241008,163900,3308701500,3985,3985,3985,3985,0
20241008,163800,3308701500,3985,3985,3985,3985,0
20241008,163700,3308701500,3985,3985,3985,3985,0
20241008,163600,3308701500,3985,3985,3985,3985,0
20241008,163500,3308701500,3985,3985,3985,3985,0
20241008,163400,3308701500,3985,3985,3985,3985,0
20241008,163300,3308701500,3985,3985,3985,3985,10503
20241008,163200,3308701500,3985,3985,3985,3985,0
20241008,163100,3308701500,3985,3985,3985,3985,0
20241008,163000,3308701500,3985,3985,3985,3985,0
20241008,162900,3308701500,3985,3985,3985,3985,0
20241008,162800,3308701500,3985,3985,3985,3985,0
20241008,162700,3308701500,3985,3985,3985,3985,0
20241008,162600,3308701500,3985,3985,3985,3985,0
20241008,162500,3308701500,3985,3985,3985,3985,0
20241008,162400,3308701500,3985,3985,3985,3985,0
20241008,162300,3308701500,3985,3985,3985,3985,0
20241008,162200,3308701500,3985,3985,3985,3985,0
20241008,162100,3308701500,3985,3985,3985,3985,0
20241008,162000,3308701500,3985,3985,3985,3985,0
20241008,161900,3308701500,3985,3985,3985,3985,0
20241008,161800,3308701500,3985,3985,3985,3985,0
20241008,161700,3308701500,3985,3985,3985,3985,0
20241008,161600,3308701500,3985,3985,3985,3985,0
20241008,161500,3308701500,3985,3985,3985,3985,0
20241008,161400,3308701500,3985,3985,3985,3985,0
20241008,161300,3308701500,3985,3985,3985,3985,0
20241008,161200,3308701500,3985,3985,3985,3985,0
20241008,161100,3308701500,3985,3985,3985,3985,0
20241008,161000,3308701500,3985,3985,3985,3985,0
20241008,160900,3308701500,3985,3985,3985,3985,0
20241008,160800,3308701500,3985,3985,3985,3985,0
20241008,160700,3308701500,3985,3985,3985,3985,0
20241008,160600,3308701500,3985,3985,3985,3985,0
20241008,160500,3308701500,3985,3985,3985,3985,0
20241008,160400,3308701500,3985,3985,3985,3985,0
20241008,160300,3308701500,3985,3985,3985,3985,10503
20241008,160200,3308701500,3985,3985,3985,3985,0
20241008,160100,3308701500,3985,3985,3985,3985,0
20241008,160000,3308701500,3985,3985,3985,3985,0
20241008,155900,3308701500,3985,3985,3985,3985,0
20241008,155800,3308701500,3985,3985,3985,3985,0
20241008,155700,3308701500,3985,3985,3985,3985,0
20241008,155600,3308701500,3985,3985,3985,3985,0
20241008,155500,3308701500,3985,3985,3985,3985,0
20241008,155400,3308701500,3985,3985,3985,3985,0
20241008,155300,3308701500,3985,3985,3985,3985,0
20241008,155200,3308701500,3985,3985,3985,3985,0
20241008,155100,3308701500,3985,3985,3985,3985,0
20241008,155000,3308701500,3985,3985,3985,3985,0
20241008,154900,3308701500,3985,3985,3985,3985,0
20241008,154800,3308701500,3985,3985,3985,3985,0
20241008,154700,3308701500,3985,3985,3985,3985,0
20241008,154600,3308701500,3985,3985,3985,3985,0
20241008,154500,3308701500,3985,3985,3985,3985,0
20241008,154400,3308701500,3985,3985,3985,3985,0
20241008,154300,3308701500,3985,3985,3985,3985,0
20241008,154200,3308701500,3985,3985,3985,3985,0
20241008,154100,3308701500,3985,3985,3985,3985,0
20241008,154000,3308701500,3985,3985,3985,3985,0
20241008,153900,3308701500,3985,3985,3985,3985,0
20241008,153800,3308701500,3985,3985,3985,3985,0
20241008,153700,3308701500,3985,3985,3985,3985,0
20241008,153600,3308701500,3985,3985,3985,3985,0
20241008,153500,3308701500,3985,3985,3985,3985,0
20241008,153400,3308701500,3985,3985,3985,3985,0
20241008,153300,3308701500,3985,3985,3985,3985,10503
20241008,153200,3308701500,3985,3985,3985,3985,0
20241008,153100,3308701500,3985,3985,3985,3985,0
20241008,153000,3308701500,3985,3985,3985,3985,10503
20241008,152900,3266847045,3985,3985,3985,3985,0
20241008,152800,3266847045,3985,3985,3985,3985,0
20241008,152700,3266847045,3985,3985,3985,3985,0
20241008,152600,3266847045,3985,3985,3985,3985,0
20241008,152500,3266847045,3985,3985,3985,3985,0
20241008,152400,3266847045,3985,3985,3985,3985,0
20241008,152300,3266847045,3985,3985,3985,3985,0
20241008,152200,3266847045,3985,3985,3985,3985,0
20241008,152100,3266847045,3985,3985,3985,3985,0
20241008,152000,3266847045,3985,3985,3985,3985,0
20241008,151900,3266847045,3985,3985,3985,3985,459
20241008,151800,3265017930,3985,3980,3985,3980,635
20241008,151700,3262490025,3985,3985,3985,3985,1128
20241008,151600,3257994945,3980,3980,3985,3980,1462
20241008,151500,3252175830,3985,3985,3985,3985,8
20241008,151400,3252143950,3985,3985,3985,3980,328
20241008,151300,3250836920,3985,3990,3990,3980,287
20241008,151200,3249693220,3990,3990,3990,3990,5
20241008,151100,3249673270,3995,3985,3995,3985,5224
20241008,151000,3228826210,3985,3975,3985,3975,1396
20241008,150900,3223263650,3975,3975,3975,3975,1
20241008,150800,3223259675,3970,3970,3970,3970,1018
20241008,150700,3219218215,3965,3985,3985,3960,1689
20241008,150600,3212513575,3980,3980,3990,3980,261
20241008,150500,3211472765,3990,3980,3995,3980,591
20241008,150400,3209115045,3965,3980,3980,3965,1785
20241008,150300,3202021310,3970,3970,3970,3965,722
20241008,150200,3199154975,3970,3960,3970,3955,10441
20241008,150100,3157793545,3960,3965,3965,3960,5414
20241008,150000,3136350920,3965,3965,3965,3965,869
20241008,145900,3132905335,3970,3970,3970,3970,11
20241008,145800,3132861665,3960,3960,3960,3960,0
20241008,145700,3132861665,3960,3965,3965,3960,1423
20241008,145600,3127226485,3960,3965,3965,3960,898
20241008,145500,3123670195,3965,3965,3965,3965,964
20241008,145400,3119847935,3970,3970,3970,3970,3
20241008,145300,3119836025,3970,3970,3970,3965,579
20241008,145200,3117538945,3970,3970,3970,3970,1335
20241008,145100,3112238995,3970,3970,3970,3960,2180
20241008,145000,3103590565,3965,3970,3980,3960,4847
20241008,144900,3084346230,3970,3975,3975,3970,108
20241008,144800,3083917430,3980,3995,3995,3980,466
20241008,144700,3082060350,3995,3960,3995,3960,3766
20241008,144600,3067059505,3960,3970,3985,3960,3341
20241008,144500,3053818565,3970,3970,3970,3970,33
20241008,144400,3053687555,3970,3970,3970,3970,35
20241008,144300,3053548605,3970,3960,3970,3960,155
20241008,144200,3052934015,3960,3960,3960,3960,3969
20241008,144100,3037216775,3960,3965,3965,3960,1391
20241008,144000,3031705525,3965,3965,3970,3960,4541
20241008,143900,3013713360,3965,3975,3975,3965,5003
20241008,143800,2993849960,3975,3975,3975,3970,4549
20241008,143700,2975775410,3970,3975,3980,3970,11853
20241008,143600,2928655285,3975,3985,3985,3975,207
20241008,143500,2927831885,3980,3980,3980,3980,243
20241008,143400,2926864745,3985,3985,3985,3985,0
20241008,143300,2926864745,3985,3985,3985,3985,193
20241008,143200,2926095640,3980,3980,3980,3980,187
20241008,143100,2925351380,3980,3975,3980,3975,161
20241008,143000,2924711340,3980,3985,3985,3980,9
20241008,142900,2924675495,3980,3980,3980,3980,581
20241008,142800,2922363115,3980,3985,3985,3980,1748
20241008,142700,2915405760,3985,3985,3985,3985,81
20241008,142600,2915082975,3990,3990,3990,3990,10
20241008,142500,2915043075,3990,3985,3990,3985,16
20241008,142400,2914979310,3995,3985,3995,3980,187
20241008,142300,2914234975,3980,3980,3980,3980,0
20241008,142200,2914234975,3980,3985,3985,3980,1150
20241008,142100,2909654930,3990,3985,3990,3985,77
20241008,142000,2909348070,3985,3985,3985,3985,50
20241008,141900,2909148820,3985,3990,3990,3985,5
20241008,141800,2909128890,3990,3990,3990,3990,31
20241008,141700,2909005200,3990,3990,3990,3990,6
20241008,141600,2908981260,3990,3990,3990,3990,103
20241008,141500,2908570290,4000,3980,4000,3980,1092
20241008,141400,2904206250,3980,3980,3985,3980,3986
20241008,141300,2888341755,3980,3985,3985,3980,265
20241008,141200,2887286980,3985,3980,3990,3980,515
20241008,141100,2885232200,3980,3980,3980,3980,20
20241008,141000,2885152600,3980,3990,3990,3980,4445
20241008,140900,2867461365,3990,3990,3990,3985,1137
20241008,140800,2862930375,3985,3990,3990,3985,610
20241008,140700,2860499380,3990,3985,3990,3985,261
20241008,140600,2859459270,3990,3990,3990,3990,150
20241008,140500,2858860770,3990,3990,3990,3990,0
20241008,140400,2858860770,3990,3990,3990,3990,102
20241008,140300,2858453790,3990,3990,3990,3990,0
20241008,140200,2858453790,3990,3990,3990,3990,85
20241008,140100,2858114640,3990,3990,3990,3990,75
20241008,140000,2857815390,3985,3985,3990,3985,193
20241008,135900,2857045740,3990,3990,3990,3990,49
20241008,135800,2856850230,3985,3990,3990,3985,109
20241008,135700,2856415325,3990,3990,3990,3985,414
20241008,135600,2854763965,3990,3985,3990,3985,1966
20241008,135500,2846928955,3990,3995,3995,3985,3877
20241008,135400,2831466695,3995,3995,3995,3995,16695
20241008,135300,2764770170,4000,4000,4000,4000,0
20241008,135200,2764770170,4000,4000,4000,4000,70
20241008,135100,2764490170,4000,4000,4000,4000,1280
20241008,135000,2759370170,4000,4000,4000,4000,100
20241008,134900,2758970170,4000,4000,4000,4000,141
20241008,134800,2758406170,4000,4000,4000,3995,5661
20241008,134700,2735787255,4000,4000,4000,4000,0
20241008,134600,2735787255,4000,4000,4000,4000,1784
20241008,134500,2728651255,4000,4005,4005,4000,977
20241008,134400,2724743190,4000,4005,4005,4000,1318
20241008,134300,2719471165,4000,4000,4000,4000,1
20241008,134200,2719467165,4000,4000,4000,4000,166
20241008,134100,2718803165,4000,4000,4000,3995,549
20241008,134000,2716608370,4000,4000,4000,4000,1370
20241008,133900,2711128370,4000,4000,4000,4000,101
20241008,133800,2710724370,4000,4005,4005,3995,3512
20241008,133700,2696676385,4005,4005,4005,4005,16
20241008,133600,2696612305,4005,4000,4005,4000,3
20241008,133500,2696600295,4000,3995,4000,3995,938
20241008,133400,2692848805,3995,4000,4000,3995,818
20241008,133300,2689576960,4000,4000,4000,4000,567
20241008,133200,2687308960,4000,3995,4000,3995,429
20241008,133100,2685594710,4000,3995,4000,3995,1009
20241008,133000,2681563710,3995,4000,4000,3995,1378
20241008,132900,2676058210,3995,3995,4000,3995,284
20241008,132800,2674923585,4000,4000,4000,4000,800
20241008,132700,2671723585,4000,4000,4000,4000,7
20241008,132600,2671695585,3995,3995,3995,3995,1000
20241008,132500,2667700585,4000,3995,4000,3995,5
20241008,132400,2667680605,4000,4000,4000,4000,11
20241008,132300,2667636605,3995,4000,4000,3995,1554
20241008,132200,2661428155,4000,4000,4000,4000,126
20241008,132100,2660924155,4000,4000,4000,4000,625
20241008,132000,2658424155,4000,4000,4000,3995,869
20241008,131900,2654948170,4000,3995,4000,3995,444
20241008,131800,2653174280,4000,4000,4000,4000,110
20241008,131700,2652734280,4005,4000,4005,4000,13
20241008,131600,2652682230,4000,4000,4000,3995,1510
20241008,131500,2646647225,4000,3995,4000,3995,350
20241008,131400,2645247240,3995,4000,4000,3995,1231
20241008,131300,2640328935,4000,4000,4000,4000,1
20241008,131200,2640324935,4000,4005,4005,4000,214
20241008,131100,2639468435,4005,4000,4005,4000,3025
20241008,131000,2627368385,4000,3995,4000,3995,226
20241008,130900,2626464915,3995,3995,3995,3990,1995
20241008,130800,2618503895,3995,4000,4000,3995,768
20241008,130700,2615434295,4000,3995,4000,3990,1178
20241008,130600,2610730130,3990,3995,3995,3990,1484
20241008,130500,2604805640,3995,3995,4000,3985,7103
20241008,130400,2576466795,4000,4000,4005,3990,20522
20241008,130300,2494489025,4000,4010,4010,4000,9847
20241008,130200,2455091075,4005,4010,4010,4000,4424
20241008,130100,2437358595,4010,4005,4010,4005,11508
20241008,130000,2391232000,4005,4020,4020,4000,21502
20241008,125900,2305019845,4010,4015,4020,4005,30271
20241008,125800,2183577595,4020,4000,4035,4000,57163
20241008,125700,1953595690,3995,3995,3995,3995,2432
20241008,125600,1943879850,3990,3990,3990,3990,517
20241008,125500,1941817020,3990,3990,3990,3985,519
20241008,125400,1939746765,3990,3995,3995,3990,1026
20241008,125300,1935652225,3995,3995,3995,3995,335
20241008,125200,1934313900,3995,3995,3995,3995,44
20241008,125100,1934138120,3995,3990,3995,3990,45
20241008,125000,1933958525,3990,3990,3990,3990,0
20241008,124900,1933958525,3990,3990,3995,3990,936
20241008,124800,1930223705,3995,3995,3995,3995,79
20241008,124700,1929908100,3990,3990,3990,3990,150
20241008,124600,1929309600,3990,3990,3990,3990,271
20241008,124500,1928228310,3990,3990,3990,3990,800
20241008,124400,1925036310,3985,3985,3985,3985,1127
20241008,124300,1920545215,3990,3990,3990,3990,37
20241008,124200,1920397585,3990,3990,3990,3990,43
20241008,124100,1920226015,3985,3990,3990,3985,665
20241008,124000,1917575810,3995,3995,4000,3990,711
20241008,123900,1914737660,4000,4000,4000,4000,1786
20241008,123800,1907593660,4000,4000,4000,4000,3
20241008,123700,1907581660,4000,3995,4000,3995,44
20241008,123600,1907405685,4000,3990,4000,3990,142
20241008,123500,1906838940,3990,3995,3995,3990,1042
20241008,123400,1902676345,3985,3985,3985,3980,233
20241008,123300,1901748035,3985,3990,3990,3985,2207
20241008,123200,1892947460,3990,3985,3990,3980,436
20241008,123100,1891209000,3980,3990,3990,3980,5051
20241008,123000,1871085870,3985,3990,3990,3985,500
20241008,122900,1869090890,3990,3995,3995,3990,98
20241008,122800,1868699690,3995,3995,3995,3995,5095
20241008,122700,1848345165,3995,3990,3995,3990,138
20241008,122600,1847794295,3990,3990,3990,3990,1100
20241008,122500,1843405295,3990,3990,3990,3990,72
20241008,122400,1843118015,3980,3980,3980,3980,0
20241008,122300,1843118015,3980,3985,3990,3980,573
20241008,122200,1840835815,3990,3990,3990,3990,37
20241008,122100,1840688185,3985,3985,3985,3985,829
20241008,122000,1837384620,3985,3985,3985,3985,62
20241008,121900,1837137550,3985,3985,3985,3985,36
20241008,121800,1836994090,3985,3985,3990,3985,539
20241008,121700,1834845995,3985,3985,3985,3980,436
20241008,121600,1833109035,3985,3985,3985,3985,36
20241008,121500,1832965575,3980,3985,3985,3980,341
20241008,121400,1831607715,3980,3985,3985,3980,1200
20241008,121300,1826831215,3985,3985,3990,3985,1758
20241008,121200,1819825405,3985,3985,3990,3985,3351
20241008,121100,1806471490,3990,3990,3990,3990,41
20241008,121000,1806307900,3990,3985,3990,3985,439
20241008,120900,1804557105,3980,3980,3980,3980,1001
20241008,120800,1800573125,3985,3985,3985,3980,272
20241008,120700,1799490205,3980,3980,3980,3980,0
20241008,120600,1799490205,3980,3980,3980,3980,1780
20241008,120500,1792405805,3975,3980,3980,3975,276
20241008,120400,1791308525,3975,3980,3980,3975,2236
20241008,120300,1782420245,3980,3985,3985,3980,682
20241008,120200,1779704705,3980,3980,3980,3980,2715
20241008,120100,1768899005,3980,3980,3980,3980,236
20241008,120000,1767959725,3975,3975,3980,3975,1684
20241008,115900,1761265650,3975,3975,3980,3975,1771
20241008,115800,1754224745,3980,3975,3980,3975,1038
20241008,115700,1750097515,3975,3975,3980,3975,312
20241008,115600,1748857050,3980,3985,3985,3975,3296
20241008,115500,1735741900,3990,3985,3990,3985,636
20241008,115400,1733207260,3990,3990,3990,3990,36
20241008,115300,1733063620,4000,3985,4000,3985,804
20241008,115200,1729859485,3985,4000,4000,3985,1290
20241008,115100,1724711950,4000,4000,4000,4000,0
20241008,115000,1724711950,4000,4000,4000,4000,36
20241008,114900,1724567950,4000,3995,4000,3995,78
20241008,114800,1724255955,3995,3990,3995,3990,30
20241008,114700,1724136110,3995,3995,3995,3995,1
20241008,114600,1724132115,3985,3985,3990,3985,1162
20241008,114500,1719500365,3990,3995,3995,3990,477
20241008,114400,1717596135,3995,3990,3995,3990,59
20241008,114300,1717360545,3990,3990,3990,3990,272
20241008,114200,1716275265,3990,3990,3990,3990,205
20241008,114100,1715457315,3995,3980,3995,3980,30129
20241008,114000,1595543700,3985,3990,3990,3985,9277
20241008,113900,1558574675,3990,3995,3995,3990,2580
20241008,113800,1548280295,3990,3995,3995,3990,468
20241008,113700,1546410825,3995,3990,3995,3990,164
20241008,113600,1545756425,3995,3995,3995,3990,725
20241008,113500,1542863435,3995,4000,4010,3995,5819
20241008,113400,1519601515,4005,4005,4005,4005,214
20241008,113300,1518744445,4005,4005,4005,4005,36
20241008,113200,1518600265,4005,4005,4005,4005,1009
20241008,113100,1514559220,4005,4010,4010,4005,2260
20241008,113000,1505504400,4015,4015,4015,4015,36
20241008,112900,1505359860,4010,4005,4010,4005,704
20241008,112800,1502536845,4005,4015,4015,4005,337
20241008,112700,1501186295,4010,4010,4010,4010,599
20241008,112600,1498784305,4010,4010,4010,4010,163
20241008,112500,1498130675,4005,4005,4005,4005,100
20241008,112400,1497730175,4005,4005,4010,4005,4366
20241008,112300,1480236665,4010,4010,4010,4010,36
20241008,112200,1480092305,4010,4010,4010,4010,1550
20241008,112100,1473876805,4010,4010,4010,4010,174
20241008,112000,1473179065,4010,4010,4010,4010,800
20241008,111900,1469971065,4015,4010,4015,4010,318
20241008,111800,1468694705,4015,4015,4015,4015,571
20241008,111700,1466402140,4020,4020,4020,4020,55
20241008,111600,1466181040,4015,4010,4015,4010,960
20241008,111500,1462329320,4015,4015,4015,4015,0
20241008,111400,1462329320,4015,4010,4015,4010,138
20241008,111300,1461775345,4015,4015,4015,4015,36
20241008,111200,1461630805,4020,4020,4020,4020,36
20241008,111100,1461486085,4020,4020,4020,4020,100
20241008,111000,1461084085,4005,4020,4020,4005,1036
20241008,110900,1456933555,4015,4015,4015,4015,929
20241008,110800,1453203620,4015,4010,4015,4010,71
20241008,110700,1452918565,4015,4010,4015,4005,292
20241008,110600,1451747815,4015,4015,4015,4015,36
20241008,110500,1451603275,4015,4010,4015,4010,86
20241008,110400,1451258235,4010,4010,4010,4010,80
20241008,110300,1450937435,4010,4010,4010,4010,49
20241008,110200,1450740945,4010,4005,4010,4005,1230
20241008,110100,1445814595,4010,4010,4010,4010,300
20241008,110000,1444611595,4020,4015,4020,4015,42
20241008,105900,1444442935,4010,4020,4020,4010,833
20241008,105800,1441102190,4015,4020,4020,4015,38
20241008,105700,1440949435,4015,4015,4015,4015,307
20241008,105600,1439716830,4020,4015,4020,4015,39
20241008,105500,1439560065,4020,4015,4020,4015,56
20241008,105400,1439335045,4020,4020,4020,4015,319
20241008,105300,1438053980,4020,4020,4020,4015,546
20241008,105200,1435861560,4015,4020,4020,4015,70
20241008,105100,1435580170,4015,4020,4020,4015,164
20241008,105000,1434920905,4020,4020,4020,4020,3269
20241008,104900,1421779525,4015,4015,4015,4010,2982
20241008,104800,1409816795,4015,4010,4015,4010,1783
20241008,104700,1402664465,4010,4015,4015,4010,1147
20241008,104600,1398063355,4015,4015,4015,4015,244
20241008,104500,1397083695,4015,4015,4015,4010,3197
20241008,104400,1384262660,4015,4015,4015,4010,501
20241008,104300,1382251265,4015,4020,4020,4010,131
20241008,104200,1381724700,4020,4020,4020,4020,1464
20241008,104100,1375839420,4020,4010,4020,4010,1910
20241008,104000,1368170270,4010,4005,4010,4005,1222
20241008,103900,1363270300,4000,4010,4010,3995,1747
20241008,103800,1356288865,4000,4000,4000,4000,7000
20241008,103700,1328288865,4005,4005,4010,4005,1097
20241008,103600,1323895200,4010,4015,4015,4010,1385
20241008,103500,1318341345,4020,4020,4020,4020,206
20241008,103400,1317513225,4015,4015,4015,4015,104
20241008,103300,1317095665,4015,4015,4015,4015,153
20241008,103200,1316481370,4020,4020,4020,4015,42
20241008,103100,1316312540,4020,4020,4025,4015,3576
20241008,103000,1301954690,4020,4025,4025,4020,70
20241008,102900,1301673170,4025,4025,4025,4020,1386
20241008,102800,1296101020,4025,4025,4025,4025,13
20241008,102700,1296048695,4025,4020,4025,4020,513
20241008,102600,1293986420,4020,4000,4020,4000,13472
20241008,102500,1239900800,4000,4005,4005,4000,38
20241008,102400,1239748620,4005,4010,4010,4000,4303
20241008,102300,1222527925,4010,4010,4010,4010,36
20241008,102200,1222383565,4010,4010,4010,4010,0
20241008,102100,1222383565,4010,4010,4010,4010,56
20241008,102000,1222159005,4010,4010,4010,4010,311
20241008,101900,1220911895,4010,4010,4015,4010,96
20241008,101800,1220526755,4010,4010,4010,4010,1
20241008,101700,1220522745,4010,4005,4010,4005,1141
20241008,101600,1215951440,4005,4005,4005,4000,3198
20241008,101500,1203148395,4005,4005,4010,4005,4966
20241008,101400,1183256645,4010,4010,4010,4010,860
20241008,101300,1179808045,4010,4010,4015,4010,730
20241008,101200,1176880560,4010,4010,4015,4010,1201
20241008,101100,1172064120,4010,4015,4015,4010,69
20241008,101000,1171787250,4015,4015,4015,4015,0
20241008,100900,1171787250,4015,4020,4020,4015,409
20241008,100800,1170145110,4020,4020,4020,4015,6482
20241008,100700,1144117615,4015,4015,4020,4015,347
20241008,100600,1142724230,4020,4020,4020,4020,400
20241008,100500,1141116230,4020,4025,4025,4020,1343
20241008,100400,1135712155,4025,4025,4025,4025,100
20241008,100300,1135309655,4025,4020,4025,4020,7070
20241008,100200,1106858850,4015,4015,4020,4015,499
20241008,100100,1104855225,4015,4020,4020,4015,318
20241008,100000,1103578275,4015,4015,4020,4015,785
20241008,095900,1100423820,4020,4020,4025,4020,1161
20241008,095800,1095753325,4020,4020,4020,4020,195
20241008,095700,1094969425,4020,4015,4020,4015,1837
20241008,095600,1087584785,4020,4010,4020,4010,2302
20241008,095500,1078351290,4010,4020,4025,4010,4089
20241008,095400,1061914750,4015,4020,4020,4015,1067
20241008,095300,1057626650,4020,4020,4025,4015,2325
20241008,095200,1048281045,4010,4015,4020,4010,842
20241008,095100,1044898780,4015,4015,4015,4015,244
20241008,095000,1043919120,4010,4005,4010,4000,3535
20241008,094900,1029757345,4005,4000,4005,4000,5437
20241008,094800,1007986110,4000,4000,4005,4000,2741
20241008,094700,997021910,4005,4005,4005,4000,778
20241008,094600,993909225,4000,3995,4000,3995,1763
20241008,094500,986859060,3995,3990,3995,3990,156
20241008,094400,986236440,3990,3990,3990,3985,508
20241008,094300,984209575,3990,3995,3995,3990,192
20241008,094200,983442835,4000,4000,4000,4000,466
20241008,094100,981578835,4005,4005,4005,4000,109
20241008,094000,981142610,4005,4010,4010,4005,249
20241008,093900,980145200,4010,4005,4010,4005,398
20241008,093800,978550870,4005,4005,4010,3990,1322
20241008,093700,973253825,4000,3995,4000,3995,946
20241008,093600,969472085,3995,3985,3995,3985,979
20241008,093500,965560995,3995,3995,3995,3995,20
20241008,093400,965481095,3995,3995,3995,3995,59
20241008,093300,965245390,3995,4005,4005,3995,4022
20241008,093200,949158995,4000,4000,4005,3995,3166
20241008,093100,936505945,3995,4000,4000,3995,1108
20241008,093000,932079305,4000,4005,4005,4000,63
20241008,092900,931827300,3995,4000,4005,3995,104
20241008,092800,931410980,4005,4005,4005,4005,6
20241008,092700,931386950,4010,3995,4010,3995,583
20241008,092600,929054510,3995,3985,3995,3980,3342
20241008,092500,915734015,3985,3980,3985,3980,444
20241008,092400,913965880,3980,3995,3995,3980,15429
20241008,092300,852511665,3990,3995,3995,3990,944
20241008,092200,848744925,4015,3995,4015,3990,335
20241008,092100,847408075,3990,4005,4020,3990,2732
20241008,092000,836484535,4005,4005,4020,4005,3742
20241008,091900,821459815,4000,3995,4015,3990,1227
20241008,091800,816548930,3995,3995,3995,3995,52
20241008,091700,816341190,3990,3990,3990,3990,20
20241008,091600,816261390,3985,3985,3995,3985,1103
20241008,091500,811864435,3980,3995,3995,3980,2844
20241008,091400,800530980,3995,4000,4005,3995,502
20241008,091300,798522805,4000,3990,4000,3985,2207
20241008,091200,789711065,3990,4000,4000,3985,5166
20241008,091100,769099015,3995,4000,4005,3990,3207
20241008,091000,756282965,4000,4015,4020,4000,8765
20241008,090900,721195955,4010,4020,4020,4010,2633
20241008,090800,710615855,4030,4020,4030,4015,2413
20241008,090700,700918090,4020,4025,4045,4020,12775
20241008,090600,649456180,4025,4010,4030,4010,5723
20241008,090500,626463415,4015,4020,4025,4010,5777
20241008,090400,603263220,4025,4040,4040,4020,5491
20241008,090300,581140455,4030,4030,4045,4025,8970
20241008,090200,544908235,4040,4035,4075,4030,8095
20241008,090100,512131830,4075,4035,4100,4020,78222
20241008,090000,195276945,4035,4045,4045,4025,48333