KissMeData/033320/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,191700,51626873285,4120,4120,4120,4120,5229
20241014,191600,51626873285,4120,4120,4120,4120,0
20241014,191500,51626873285,4120,4120,4120,4120,0
20241014,191400,51626873285,4120,4120,4120,4120,0
20241014,191300,51626873285,4120,4120,4120,4120,0
20241014,191200,51626873285,4120,4120,4120,4120,0
20241014,191100,51626873285,4120,4120,4120,4120,0
20241014,191000,51626873285,4120,4120,4120,4120,0
20241014,190900,51626873285,4120,4120,4120,4120,0
20241014,190800,51626873285,4120,4120,4120,4120,0
20241014,190700,51626873285,4120,4120,4120,4120,0
20241014,190600,51626873285,4120,4120,4120,4120,0
20241014,190500,51626873285,4120,4120,4120,4120,0
20241014,190400,51626873285,4120,4120,4120,4120,0
20241014,190300,51626873285,4120,4120,4120,4120,0
20241014,190200,51626873285,4120,4120,4120,4120,0
20241014,190100,51626873285,4120,4120,4120,4120,0
20241014,190000,51626873285,4120,4120,4120,4120,0
20241014,185900,51626873285,4120,4120,4120,4120,0
20241014,185800,51626873285,4120,4120,4120,4120,0
20241014,185700,51626873285,4120,4120,4120,4120,0
20241014,185600,51626873285,4120,4120,4120,4120,0
20241014,185500,51626873285,4120,4120,4120,4120,0
20241014,185400,51626873285,4120,4120,4120,4120,0
20241014,185300,51626873285,4120,4120,4120,4120,0
20241014,185200,51626873285,4120,4120,4120,4120,0
20241014,185100,51626873285,4120,4120,4120,4120,0
20241014,185000,51626873285,4120,4120,4120,4120,0
20241014,184900,51626873285,4120,4120,4120,4120,0
20241014,184800,51626873285,4120,4120,4120,4120,0
20241014,184700,51626873285,4120,4120,4120,4120,5229
20241014,184600,51626873285,4120,4120,4120,4120,0
20241014,184500,51626873285,4120,4120,4120,4120,0
20241014,184400,51626873285,4120,4120,4120,4120,0
20241014,184300,51626873285,4120,4120,4120,4120,0
20241014,184200,51626873285,4120,4120,4120,4120,0
20241014,184100,51626873285,4120,4120,4120,4120,0
20241014,184000,51626873285,4120,4120,4120,4120,0
20241014,183900,51626873285,4120,4120,4120,4120,0
20241014,183800,51626873285,4120,4120,4120,4120,0
20241014,183700,51626873285,4120,4120,4120,4120,0
20241014,183600,51626873285,4120,4120,4120,4120,0
20241014,183500,51626873285,4120,4120,4120,4120,0
20241014,183400,51626873285,4120,4120,4120,4120,0
20241014,183300,51626873285,4120,4120,4120,4120,0
20241014,183200,51626873285,4120,4120,4120,4120,0
20241014,183100,51626873285,4120,4120,4120,4120,0
20241014,183000,51626873285,4120,4120,4120,4120,0
20241014,182900,51626873285,4120,4120,4120,4120,0
20241014,182800,51626873285,4120,4120,4120,4120,0
20241014,182700,51626873285,4120,4120,4120,4120,0
20241014,182600,51626873285,4120,4120,4120,4120,0
20241014,182500,51626873285,4120,4120,4120,4120,0
20241014,182400,51626873285,4120,4120,4120,4120,0
20241014,182300,51626873285,4120,4120,4120,4120,0
20241014,182200,51626873285,4120,4120,4120,4120,0
20241014,182100,51626873285,4120,4120,4120,4120,0
20241014,182000,51626873285,4120,4120,4120,4120,0
20241014,181900,51626873285,4120,4120,4120,4120,0
20241014,181800,51626873285,4120,4120,4120,4120,0
20241014,181700,51626873285,4120,4120,4120,4120,5229
20241014,181600,51626873285,4120,4120,4120,4120,0
20241014,181500,51626873285,4120,4120,4120,4120,0
20241014,181400,51626873285,4120,4120,4120,4120,0
20241014,181300,51626873285,4120,4120,4120,4120,0
20241014,181200,51626873285,4120,4120,4120,4120,0
20241014,181100,51626873285,4120,4120,4120,4120,0
20241014,181000,51626873285,4120,4120,4120,4120,0
20241014,180900,51626873285,4120,4120,4120,4120,0
20241014,180800,51626873285,4120,4120,4120,4120,0
20241014,180700,51626873285,4120,4120,4120,4120,0
20241014,180600,51626873285,4120,4120,4120,4120,0
20241014,180500,51626873285,4120,4120,4120,4120,0
20241014,180400,51626873285,4120,4120,4120,4120,0
20241014,180300,51626873285,4120,4120,4120,4120,0
20241014,180200,51626873285,4120,4120,4120,4120,0
20241014,180100,51626873285,4120,4120,4120,4120,0
20241014,180000,51626873285,4120,4120,4120,4120,0
20241014,175900,51626873285,4120,4120,4120,4120,0
20241014,175800,51626873285,4120,4120,4120,4120,0
20241014,175700,51626873285,4120,4120,4120,4120,0
20241014,175600,51626873285,4120,4120,4120,4120,0
20241014,175500,51626873285,4120,4120,4120,4120,0
20241014,175400,51626873285,4120,4120,4120,4120,0
20241014,175300,51626873285,4120,4120,4120,4120,0
20241014,175200,51626873285,4120,4120,4120,4120,0
20241014,175100,51626873285,4120,4120,4120,4120,0
20241014,175000,51626873285,4120,4120,4120,4120,0
20241014,174900,51626873285,4120,4120,4120,4120,0
20241014,174800,51626873285,4120,4120,4120,4120,0
20241014,174700,51626873285,4120,4120,4120,4120,5229
20241014,174600,51626873285,4120,4120,4120,4120,0
20241014,174500,51626873285,4120,4120,4120,4120,0
20241014,174400,51626873285,4120,4120,4120,4120,0
20241014,174300,51626873285,4120,4120,4120,4120,0
20241014,174200,51626873285,4120,4120,4120,4120,0
20241014,174100,51626873285,4120,4120,4120,4120,0
20241014,174000,51626873285,4120,4120,4120,4120,0
20241014,173900,51626873285,4120,4120,4120,4120,0
20241014,173800,51626873285,4120,4120,4120,4120,0
20241014,173700,51626873285,4120,4120,4120,4120,0
20241014,173600,51626873285,4120,4120,4120,4120,0
20241014,173500,51626873285,4120,4120,4120,4120,0
20241014,173400,51626873285,4120,4120,4120,4120,0
20241014,173300,51626873285,4120,4120,4120,4120,0
20241014,173200,51626873285,4120,4120,4120,4120,0
20241014,173100,51626873285,4120,4120,4120,4120,0
20241014,173000,51626873285,4120,4120,4120,4120,0
20241014,172900,51626873285,4120,4120,4120,4120,0
20241014,172800,51626873285,4120,4120,4120,4120,0
20241014,172700,51626873285,4120,4120,4120,4120,0
20241014,172600,51626873285,4120,4120,4120,4120,0
20241014,172500,51626873285,4120,4120,4120,4120,0
20241014,172400,51626873285,4120,4120,4120,4120,0
20241014,172300,51626873285,4120,4120,4120,4120,0
20241014,172200,51626873285,4120,4120,4120,4120,0
20241014,172100,51626873285,4120,4120,4120,4120,0
20241014,172000,51626873285,4120,4120,4120,4120,0
20241014,171900,51626873285,4120,4120,4120,4120,0
20241014,171800,51626873285,4120,4120,4120,4120,0
20241014,171700,51626873285,4120,4120,4120,4120,5229
20241014,171600,51626873285,4120,4120,4120,4120,0
20241014,171500,51626873285,4120,4120,4120,4120,0
20241014,171400,51626873285,4120,4120,4120,4120,0
20241014,171300,51626873285,4120,4120,4120,4120,0
20241014,171200,51626873285,4120,4120,4120,4120,0
20241014,171100,51626873285,4120,4120,4120,4120,0
20241014,171000,51626873285,4120,4120,4120,4120,0
20241014,170900,51626873285,4120,4120,4120,4120,0
20241014,170800,51626873285,4120,4120,4120,4120,0
20241014,170700,51626873285,4120,4120,4120,4120,0
20241014,170600,51626873285,4120,4120,4120,4120,0
20241014,170500,51626873285,4120,4120,4120,4120,0
20241014,170400,51626873285,4120,4120,4120,4120,0
20241014,170300,51626873285,4120,4120,4120,4120,0
20241014,170200,51626873285,4120,4120,4120,4120,0
20241014,170100,51626873285,4120,4120,4120,4120,0
20241014,170000,51626873285,4120,4120,4120,4120,0
20241014,165900,51626873285,4120,4120,4120,4120,0
20241014,165800,51626873285,4120,4120,4120,4120,0
20241014,165700,51626873285,4120,4120,4120,4120,0
20241014,165600,51626873285,4120,4120,4120,4120,0
20241014,165500,51626873285,4120,4120,4120,4120,0
20241014,165400,51626873285,4120,4120,4120,4120,0
20241014,165300,51626873285,4120,4120,4120,4120,0
20241014,165200,51626873285,4120,4120,4120,4120,0
20241014,165100,51626873285,4120,4120,4120,4120,0
20241014,165000,51626873285,4120,4120,4120,4120,0
20241014,164900,51626873285,4120,4120,4120,4120,0
20241014,164800,51626873285,4120,4120,4120,4120,0
20241014,164700,51626873285,4120,4120,4120,4120,5229
20241014,164600,51626873285,4120,4120,4120,4120,0
20241014,164500,51626873285,4120,4120,4120,4120,0
20241014,164400,51626873285,4120,4120,4120,4120,0
20241014,164300,51626873285,4120,4120,4120,4120,0
20241014,164200,51626873285,4120,4120,4120,4120,0
20241014,164100,51626873285,4120,4120,4120,4120,0
20241014,164000,51626873285,4120,4120,4120,4120,0
20241014,163900,51626873285,4120,4120,4120,4120,0
20241014,163800,51626873285,4120,4120,4120,4120,0
20241014,163700,51626873285,4120,4120,4120,4120,0
20241014,163600,51626873285,4120,4120,4120,4120,0
20241014,163500,51626873285,4120,4120,4120,4120,0
20241014,163400,51626873285,4120,4120,4120,4120,0
20241014,163300,51626873285,4120,4120,4120,4120,0
20241014,163200,51626873285,4120,4120,4120,4120,0
20241014,163100,51626873285,4120,4120,4120,4120,0
20241014,163000,51626873285,4120,4120,4120,4120,0
20241014,162900,51626873285,4120,4120,4120,4120,0
20241014,162800,51626873285,4120,4120,4120,4120,0
20241014,162700,51626873285,4120,4120,4120,4120,0
20241014,162600,51626873285,4120,4120,4120,4120,0
20241014,162500,51626873285,4120,4120,4120,4120,0
20241014,162400,51626873285,4120,4120,4120,4120,0
20241014,162300,51626873285,4120,4120,4120,4120,0
20241014,162200,51626873285,4120,4120,4120,4120,0
20241014,162100,51626873285,4120,4120,4120,4120,0
20241014,162000,51626873285,4120,4120,4120,4120,0
20241014,161900,51626873285,4120,4120,4120,4120,0
20241014,161800,51626873285,4120,4120,4120,4120,0
20241014,161700,51626873285,4120,4120,4120,4120,5229
20241014,161600,51626873285,4120,4120,4120,4120,0
20241014,161500,51626873285,4120,4120,4120,4120,0
20241014,161400,51626873285,4120,4120,4120,4120,0
20241014,161300,51626873285,4120,4120,4120,4120,0
20241014,161200,51626873285,4120,4120,4120,4120,0
20241014,161100,51626873285,4120,4120,4120,4120,0
20241014,161000,51626873285,4120,4120,4120,4120,0
20241014,160900,51626873285,4120,4120,4120,4120,0
20241014,160800,51626873285,4120,4120,4120,4120,0
20241014,160700,51626873285,4120,4120,4120,4120,0
20241014,160600,51626873285,4120,4120,4120,4120,0
20241014,160500,51626873285,4120,4120,4120,4120,0
20241014,160400,51626873285,4120,4120,4120,4120,0
20241014,160300,51626873285,4120,4120,4120,4120,0
20241014,160200,51626873285,4120,4120,4120,4120,0
20241014,160100,51626873285,4120,4120,4120,4120,0
20241014,160000,51626873285,4120,4120,4120,4120,0
20241014,155900,51626873285,4120,4120,4120,4120,0
20241014,155800,51626873285,4120,4120,4120,4120,0
20241014,155700,51626873285,4120,4120,4120,4120,0
20241014,155600,51626873285,4120,4120,4120,4120,0
20241014,155500,51626873285,4120,4120,4120,4120,0
20241014,155400,51626873285,4120,4120,4120,4120,0
20241014,155300,51626873285,4120,4120,4120,4120,0
20241014,155200,51626873285,4120,4120,4120,4120,0
20241014,155100,51626873285,4120,4120,4120,4120,0
20241014,155000,51626873285,4120,4120,4120,4120,0
20241014,154900,51626873285,4120,4120,4120,4120,0
20241014,154800,51626873285,4120,4120,4120,4120,0
20241014,154700,51626873285,4120,4120,4120,4120,5229
20241014,154600,51626873285,4120,4120,4120,4120,0
20241014,154500,51626873285,4120,4120,4120,4120,0
20241014,154400,51626873285,4120,4120,4120,4120,0
20241014,154300,51626873285,4120,4120,4120,4120,0
20241014,154200,51626873285,4120,4120,4120,4120,0
20241014,154100,51626873285,4120,4120,4120,4120,0
20241014,154000,51626873285,4120,4120,4120,4120,0
20241014,153900,51626873285,4120,4120,4120,4120,0
20241014,153800,51626873285,4120,4120,4120,4120,0
20241014,153700,51626873285,4120,4120,4120,4120,0
20241014,153600,51626873285,4120,4120,4120,4120,0
20241014,153500,51626873285,4120,4120,4120,4120,0
20241014,153400,51626873285,4120,4120,4120,4120,0
20241014,153300,51626873285,4120,4120,4120,4120,0
20241014,153200,51626873285,4120,4120,4120,4120,0
20241014,153100,51626873285,4120,4120,4120,4120,0
20241014,153000,51626873285,4120,4120,4120,4120,5229
20241014,152900,51605329805,4120,4120,4120,4120,0
20241014,152800,51605329805,4120,4120,4120,4120,0
20241014,152700,51605329805,4120,4120,4120,4120,0
20241014,152600,51605329805,4120,4120,4120,4120,0
20241014,152500,51605329805,4120,4120,4120,4120,0
20241014,152400,51605329805,4120,4120,4120,4120,0
20241014,152300,51605329805,4120,4120,4120,4120,0
20241014,152200,51605329805,4120,4120,4120,4120,0
20241014,152100,51605329805,4120,4120,4120,4120,0
20241014,152000,51605329805,4120,4120,4120,4120,0
20241014,151900,51605329805,4120,4120,4120,4120,1079
20241014,151800,51600884325,4120,4120,4120,4120,543
20241014,151700,51598647165,4120,4120,4120,4120,433
20241014,151600,51596863205,4120,4120,4120,4120,124
20241014,151500,51596352325,4120,4120,4120,4120,759
20241014,151400,51593225245,4120,4120,4120,4120,830
20241014,151300,51589805645,4120,4120,4120,4120,4441
20241014,151200,51571508725,4120,4120,4120,4120,11230
20241014,151100,51525241125,4120,4120,4120,4120,2559
20241014,151000,51514698045,4120,4120,4120,4120,2814
20241014,150900,51503104365,4120,4120,4120,4120,5970
20241014,150800,51478507965,4120,4120,4120,4120,2270
20241014,150700,51469155565,4120,4120,4120,4120,8992
20241014,150600,51432108525,4120,4120,4120,4120,13094
20241014,150500,51378161245,4120,4100,4120,4080,312280
20241014,150400,50093072405,4100,4090,4105,4090,48131
20241014,150300,49895799865,4095,4060,4095,4060,30964
20241014,150200,49769350610,4065,4050,4070,4050,33160
20241014,150100,49634591175,4055,4060,4060,4010,93578
20241014,150000,49256626350,4055,4055,4070,4050,28575
20241014,145900,49140660165,4055,4075,4075,4055,33656
20241014,145800,49003838425,4075,4085,4090,4075,17995
20241014,145700,48930378660,4085,4090,4090,4085,6274
20241014,145600,48904720430,4090,4090,4100,4085,11504
20241014,145500,48857665050,4095,4095,4105,4085,21489
20241014,145400,48769615580,4095,4075,4095,4070,14774
20241014,145300,48709379635,4075,4075,4080,4075,4968
20241014,145200,48689133720,4070,4085,4085,4070,25714
20241014,145100,48584386350,4080,4085,4090,4075,14686
20241014,145000,48524457020,4085,4095,4095,4080,8175
20241014,144900,48491043755,4095,4090,4095,4085,3870
20241014,144800,48475215495,4090,4090,4100,4085,11263
20241014,144700,48429093560,4090,4080,4095,4075,7574
20241014,144600,48398152065,4080,4090,4090,4080,5895
20241014,144500,48374087405,4085,4085,4090,4075,8750
20241014,144400,48338361830,4090,4085,4100,4085,9250
20241014,144300,48300520295,4090,4095,4100,4080,7261
20241014,144200,48270842215,4095,4080,4100,4080,10133
20241014,144100,48229425110,4080,4090,4095,4075,16318
20241014,144000,48162822985,4100,4090,4100,4090,9856
20241014,143900,48122472785,4095,4100,4100,4090,5697
20241014,143800,48099140575,4095,4100,4100,4095,3604
20241014,143700,48084377220,4100,4105,4105,4095,9399
20241014,143600,48045819505,4105,4095,4110,4095,7237
20241014,143500,48016115525,4100,4110,4110,4100,12038
20241014,143400,47966707590,4110,4090,4115,4090,40015
20241014,143300,47802543955,4090,4085,4095,4080,15595
20241014,143200,47738760215,4075,4095,4095,4075,14298
20241014,143100,47680349750,4095,4070,4095,4070,18031
20241014,143000,47606771835,4070,4085,4090,4070,34395
20241014,142900,47466638435,4085,4080,4095,4070,35503
20241014,142800,47321898055,4080,4100,4105,4080,35416
20241014,142700,47177117765,4095,4100,4105,4095,15528
20241014,142600,47113474265,4100,4110,4110,4095,17356
20241014,142500,47042347935,4105,4110,4110,4105,11249
20241014,142400,46996143855,4110,4095,4115,4095,19499
20241014,142300,46916098015,4095,4095,4100,4090,22612
20241014,142200,46823534590,4100,4115,4120,4100,30388
20241014,142100,46698655680,4115,4110,4120,4100,66345
20241014,142000,46425559455,4110,4100,4110,4090,31494
20241014,141900,46296534950,4095,4100,4105,4095,21088
20241014,141800,46210089380,4100,4110,4110,4095,23048
20241014,141700,46115542240,4110,4110,4110,4105,16137
20241014,141600,46049251485,4110,4110,4110,4095,29232
20241014,141500,45929293130,4110,4105,4115,4100,70820
20241014,141400,45638315190,4105,4095,4105,4080,54476
20241014,141300,45415522175,4095,4100,4110,4095,45515
20241014,141200,45228829200,4100,4105,4120,4100,91756
20241014,141100,44851768940,4105,4055,4120,4050,685120
20241014,141000,42037207930,4055,4005,4065,3995,126380
20241014,140900,41526543245,4005,3995,4005,3995,15600
20241014,140800,41464155310,3995,3985,3995,3980,3611
20241014,140700,41449755640,3985,3990,3995,3980,5765
20241014,140600,41426786460,3990,3990,3995,3980,11300
20241014,140500,41381752750,3995,3985,3995,3985,6284
20241014,140400,41356668510,3985,3995,3995,3985,5742
20241014,140300,41333756195,3995,3985,3995,3980,6440
20241014,140200,41308096580,3990,4000,4000,3985,4534
20241014,140100,41289998665,4000,3995,4005,3995,12565
20241014,140000,41239749250,3995,3980,3995,3975,17259
20241014,135900,41170952305,3980,3970,3980,3965,9499
20241014,135800,41133241695,3970,3980,3985,3970,10733
20241014,135700,41090551425,3980,3980,3990,3975,1533
20241014,135600,41084446380,3975,3980,3980,3970,7957
20241014,135500,41052813545,3980,3980,3985,3960,23928
20241014,135400,40957780530,3980,3990,3995,3980,4953
20241014,135300,40938043400,3995,3995,4000,3990,4907
20241014,135200,40918447725,4000,4010,4010,3995,14695
20241014,135100,40859617370,4010,4005,4010,3995,22662
20241014,135000,40768862885,4005,4000,4005,3995,4706
20241014,134900,40750044285,4000,3985,4005,3980,13729
20241014,134800,40695212810,3980,3990,3990,3975,10081
20241014,134700,40655082050,3990,3985,3995,3975,9966
20241014,134600,40615394055,3985,3990,3990,3980,3351
20241014,134500,40602050885,3990,3970,3995,3970,9734
20241014,134400,40563304520,3970,4000,4010,3960,49697
20241014,134300,40365514640,4000,4005,4010,3990,20158
20241014,134200,40284943790,4005,4010,4015,4005,9517
20241014,134100,40246767185,4010,4015,4015,4000,7486
20241014,134000,40216773095,4010,3995,4015,3990,22871
20241014,133900,40125068265,3995,3995,4000,3990,10038
20241014,133800,40084981685,3995,3995,4005,3990,10123
20241014,133700,40044533165,3995,3995,4010,3995,15663
20241014,133600,39981841965,4005,4005,4005,3990,13865
20241014,133500,39926430250,4005,3990,4005,3990,23182
20241014,133400,39833698020,3990,3995,3995,3985,7033
20241014,133300,39805631805,3995,3985,4005,3975,39630
20241014,133200,39647457275,3980,3980,3985,3980,9923
20241014,133100,39607955010,3985,3990,3995,3975,23483
20241014,133000,39514400855,3995,4005,4015,3980,42839
20241014,132900,39343223700,4005,4000,4005,3975,61947
20241014,132800,39096078915,3995,4005,4020,3995,29512
20241014,132700,38977911240,4000,4040,4040,3995,81612
20241014,132600,38650570070,4040,4025,4040,4020,40391
20241014,132500,38487796720,4025,4030,4035,4015,57887
20241014,132400,38254886280,4025,4025,4080,4015,228482
20241014,132300,37330636855,4020,3890,4030,3885,236023
20241014,132200,36388855575,3890,3900,3900,3885,10749
20241014,132100,36347010625,3900,3905,3910,3895,9626
20241014,132000,36309463125,3910,3905,3910,3905,3601
20241014,131900,36295396880,3905,3915,3915,3900,8199
20241014,131800,36263391540,3920,3910,3925,3905,12521
20241014,131700,36214407620,3925,3910,3930,3905,22768
20241014,131600,36125143280,3910,3905,3915,3900,4815
20241014,131500,36106347775,3900,3910,3920,3895,28442
20241014,131400,35995180900,3910,3890,3910,3890,21635
20241014,131300,35910796270,3895,3890,3900,3885,15286
20241014,131200,35851289815,3890,3875,3895,3865,20595
20241014,131100,35771388975,3865,3875,3885,3865,12788
20241014,131000,35721840665,3875,3890,3890,3865,23391
20241014,130900,35631060590,3890,3845,3890,3845,47205
20241014,130800,35448330500,3845,3845,3850,3835,4796
20241014,130700,35429894590,3845,3820,3850,3815,17438
20241014,130600,35363066680,3815,3830,3835,3815,11287
20241014,130500,35319886415,3835,3845,3845,3820,7969
20241014,130400,35289347005,3815,3845,3850,3815,26557
20241014,130300,35187636645,3840,3845,3845,3830,15205
20241014,130200,35129292785,3850,3845,3855,3845,6941
20241014,130100,35102574915,3845,3850,3855,3835,11959
20241014,130000,35056608860,3850,3855,3860,3840,7199
20241014,125900,35028892380,3860,3860,3865,3850,16405
20241014,125800,34965610670,3865,3865,3870,3865,7383
20241014,125700,34937070075,3865,3865,3875,3865,7011
20241014,125600,34909953425,3870,3870,3870,3865,3186
20241014,125500,34897626380,3870,3875,3880,3860,9681
20241014,125400,34860189330,3875,3855,3875,3840,37582
20241014,125300,34715480365,3855,3880,3880,3855,31615
20241014,125200,34593206350,3880,3885,3890,3880,3573
20241014,125100,34579329345,3890,3890,3890,3885,3780
20241014,125000,34564639175,3890,3885,3890,3885,3911
20241014,124900,34549436105,3885,3900,3900,3885,9693
20241014,124800,34511710455,3900,3895,3905,3895,2295
20241014,124700,34502767165,3895,3905,3905,3895,4225
20241014,124600,34486289430,3900,3895,3900,3895,3898
20241014,124500,34471099320,3900,3895,3900,3890,3759
20241014,124400,34456459740,3895,3890,3895,3885,5860
20241014,124300,34433678370,3890,3880,3890,3880,5204
20241014,124200,34413448150,3885,3890,3890,3870,29479
20241014,124100,34299131720,3885,3900,3905,3885,30215
20241014,124000,34181447705,3900,3905,3910,3900,6496
20241014,123900,34156089020,3905,3915,3915,3905,3548
20241014,123800,34142218345,3915,3925,3925,3905,5348
20241014,123700,34121297560,3925,3910,3925,3910,2624
20241014,123600,34111028390,3910,3910,3915,3905,2444
20241014,123500,34101470115,3905,3915,3915,3905,6331
20241014,123400,34076721525,3915,3920,3920,3915,2042
20241014,123300,34068725735,3920,3915,3925,3910,9332
20241014,123200,34032173430,3915,3925,3925,3910,7577
20241014,123100,34002497925,3925,3945,3945,3920,11449
20241014,123000,33957445500,3940,3945,3960,3935,20685
20241014,122900,33875716960,3950,3920,3950,3920,9454
20241014,122800,33838491530,3920,3920,3925,3915,3036
20241014,122700,33826595475,3920,3920,3925,3915,2996
20241014,122600,33814851405,3920,3920,3925,3915,3902
20241014,122500,33799561225,3920,3925,3930,3915,3666
20241014,122400,33785191600,3925,3920,3925,3915,1904
20241014,122300,33777731625,3915,3925,3930,3915,2625
20241014,122200,33767436740,3925,3930,3930,3925,858
20241014,122100,33764067825,3930,3940,3940,3925,5132
20241014,122000,33743893300,3940,3935,3940,3930,3388
20241014,121900,33730556510,3935,3915,3935,3910,11177
20241014,121800,33686768660,3910,3910,3915,3910,5041
20241014,121700,33667054290,3915,3910,3920,3910,6055
20241014,121600,33643366760,3910,3925,3925,3910,2413
20241014,121500,33633917965,3920,3925,3930,3915,15605
20241014,121400,33572786115,3930,3920,3930,3920,1837
20241014,121300,33565579055,3920,3935,3935,3920,3671
20241014,121200,33551172280,3935,3930,3935,3925,4908
20241014,121100,33531884660,3930,3935,3935,3920,8527
20241014,121000,33498398540,3935,3935,3940,3930,4062
20241014,120900,33482412150,3940,3950,3950,3935,7180
20241014,120800,33454100165,3945,3950,3955,3945,4342
20241014,120700,33436960435,3950,3950,3955,3945,2818
20241014,120600,33425831340,3950,3955,3955,3945,3033
20241014,120500,33413849610,3955,3935,3955,3935,6147
20241014,120400,33389596915,3935,3945,3950,3930,7816
20241014,120300,33358838015,3945,3950,3950,3940,4967
20241014,120200,33339235890,3945,3960,3965,3935,23843
20241014,120100,33244875530,3960,3935,3970,3930,29921
20241014,120000,33126382915,3930,3945,3945,3930,4542
20241014,115900,33108502280,3945,3965,3970,3940,34176
20241014,115800,32973125925,3965,3925,3970,3920,44554
20241014,115700,32797255170,3925,3920,3925,3920,2128
20241014,115600,32788906825,3920,3925,3935,3915,2495
20241014,115500,32779125925,3925,3915,3925,3915,4562
20241014,115400,32761252870,3925,3920,3925,3910,2139
20241014,115300,32752876010,3925,3935,3940,3905,17578
20241014,115200,32683728385,3940,3910,3940,3905,12866
20241014,115100,32633138600,3910,3890,3910,3885,8704
20241014,115000,32599252895,3895,3910,3920,3890,12952
20241014,114900,32548768950,3910,3920,3925,3910,6386
20241014,114800,32523761695,3920,3930,3930,3920,5276
20241014,114700,32503066265,3930,3940,3940,3925,13631
20241014,114600,32449452415,3940,3930,3940,3925,9414
20241014,114500,32412430745,3930,3925,3930,3925,5238
20241014,114400,32391851735,3925,3930,3930,3920,8523
20241014,114300,32358396875,3930,3915,3935,3915,7391
20241014,114200,32329378120,3915,3915,3925,3910,10978
20241014,114100,32286350305,3915,3910,3915,3905,5780
20241014,114000,32263757500,3910,3895,3915,3890,7742
20241014,113900,32233579655,3890,3880,3900,3880,5553
20241014,113800,32211983590,3880,3885,3890,3880,2603
20241014,113700,32201875150,3885,3895,3895,3880,4193
20241014,113600,32185580185,3895,3885,3900,3885,4416
20241014,113500,32168385270,3890,3880,3900,3875,7599
20241014,113400,32138824555,3875,3885,3890,3870,25562
20241014,113300,32039749370,3885,3895,3900,3885,11646
20241014,113200,31994471395,3895,3915,3920,3885,20114
20241014,113100,31916089770,3915,3930,3935,3915,7158
20241014,113000,31888008450,3935,3930,3935,3925,11374
20241014,112900,31843310130,3935,3905,3940,3905,35767
20241014,112800,31702840820,3905,3895,3905,3895,3155
20241014,112700,31690544480,3895,3890,3900,3890,7268
20241014,112600,31662257550,3885,3890,3895,3885,13427
20241014,112500,31610025555,3890,3895,3895,3885,15483
20241014,112400,31549769065,3895,3905,3905,3885,15250
20241014,112300,31490346675,3900,3915,3915,3895,8785
20241014,112200,31456053455,3910,3895,3910,3890,13779
20241014,112100,31402315055,3895,3915,3920,3890,47163
20241014,112000,31218374320,3915,3930,3940,3915,9828
20241014,111900,31179769950,3930,3940,3940,3905,67251
20241014,111800,30916019765,3940,3975,3985,3940,42187
20241014,111700,30748835605,3950,3940,3980,3935,37568
20241014,111600,30600337265,3935,3935,3965,3935,23119
20241014,111500,30509196605,3940,3945,3950,3930,26727
20241014,111400,30403998835,3945,3965,3990,3940,50692
20241014,111300,30203086170,3965,3975,3995,3940,74745
20241014,111200,29906515245,3970,3920,4045,3910,196761
20241014,111100,29122604390,3920,3930,3930,3920,17349
20241014,111000,29054542270,3925,3950,3950,3925,7139
20241014,110900,29026458940,3950,3935,3950,3925,15992
20241014,110800,28963357110,3930,3935,3945,3925,6823
20241014,110700,28936527320,3945,3940,3950,3930,10975
20241014,110600,28893273885,3945,3915,3950,3915,24804
20241014,110500,28795613535,3920,3930,3930,3915,12382
20241014,110400,28747093580,3930,3940,3945,3915,19992
20241014,110300,28668559500,3940,3935,3950,3935,16572
20241014,110200,28603204250,3945,3940,3950,3920,24172
20241014,110100,28508029035,3945,3935,3965,3935,37569
20241014,110000,28359571760,3935,3925,3935,3910,17218
20241014,105900,28292118475,3920,3925,3930,3915,20003
20241014,105800,28213709375,3925,3935,3950,3925,16928
20241014,105700,28147046850,3930,3950,3950,3925,22151
20241014,105600,28059880615,3950,3935,3955,3935,28426
20241014,105500,27947811515,3935,3920,3935,3915,11651
20241014,105400,27902069915,3920,3935,3940,3915,36999
20241014,105300,27756967665,3935,3950,3955,3925,43254
20241014,105200,27586750990,3950,3965,3965,3945,19458
20241014,105100,27509824615,3965,3955,3970,3950,22248
20241014,105000,27421696825,3950,3955,3960,3930,67605
20241014,104900,27155181340,3955,3980,3980,3950,61006
20241014,104800,26913366160,3975,3975,3985,3975,28449
20241014,104700,26800223500,3980,4015,4020,3980,81193
20241014,104600,26475395765,4010,4000,4025,3995,90792
20241014,104500,26111163860,3995,3990,4010,3980,68506
20241014,104400,25837068060,3995,3985,3995,3970,61595
20241014,104300,25591494090,3985,3980,4010,3975,113584
20241014,104200,25137653650,3985,3975,3995,3970,36915
20241014,104100,24990707620,3975,3960,4005,3955,88890
20241014,104000,24636606425,3960,3965,3970,3950,35674
20241014,103900,24495370485,3965,3970,3995,3950,52428
20241014,103800,24287210740,3965,4000,4000,3950,148013
20241014,103700,23699157070,3995,3985,4010,3970,184178
20241014,103600,22964131885,3970,3970,3970,3970,0
20241014,103500,22964131885,3970,3910,3970,3910,134279
20241014,103400,22433321470,3910,3890,3910,3885,25869
20241014,103300,22332390885,3895,3895,3900,3880,22612
20241014,103200,22244515970,3895,3890,3910,3880,37795
20241014,103100,22097364965,3890,3910,3910,3890,39180
20241014,103000,21944819810,3915,3930,3930,3895,55764
20241014,102900,21726865105,3930,3930,3945,3925,57430
20241014,102800,21500747905,3925,3905,3940,3895,65767
20241014,102700,21242677260,3900,3915,3920,3890,115759
20241014,102600,20791156255,3915,3945,3945,3915,63433
20241014,102500,20542058635,3945,3945,3950,3920,90745
20241014,102400,20185056600,3950,3925,3960,3915,165321
20241014,102300,19532995205,3920,3880,3945,3875,350201
20241014,102200,18158509655,3880,3895,3900,3860,127783
20241014,102100,17662685595,3900,3795,3930,3795,451550
20241014,102000,15917414675,3795,3765,3820,3765,116720
20241014,101900,15474489725,3770,3760,3820,3755,178250
20241014,101800,14799105080,3760,3785,3795,3755,111681
20241014,101700,14378272195,3785,3700,3800,3695,372814
20241014,101600,12977817900,3705,3635,3735,3625,138124
20241014,101500,12466409370,3630,3635,3645,3625,8896
20241014,101400,12434077170,3635,3625,3645,3610,21640
20241014,101300,12355596560,3625,3615,3650,3615,23663
20241014,101200,12269724435,3615,3670,3670,3600,52403
20241014,101100,12079762545,3670,3660,3695,3645,37487
20241014,101000,11942063260,3665,3645,3690,3645,26001
20241014,100900,11846653905,3640,3650,3675,3635,27891
20241014,100800,11744991770,3650,3645,3670,3630,19519
20241014,100700,11673678955,3645,3635,3655,3620,30450
20241014,100600,11563104570,3635,3670,3690,3630,47492
20241014,100500,11389550495,3670,3695,3705,3660,16649
20241014,100400,11328219805,3695,3650,3710,3650,52326
20241014,100300,11135420820,3650,3675,3680,3625,80231
20241014,100200,10843098800,3680,3670,3715,3660,55611
20241014,100100,10637588505,3660,3710,3715,3645,71681
20241014,100000,10373378055,3710,3655,3735,3655,157907
20241014,095900,9787356125,3660,3660,3675,3635,75501
20241014,095800,9511544030,3660,3685,3705,3660,60049
20241014,095700,9291253000,3690,3675,3725,3670,66320
20241014,095600,9045522785,3665,3700,3705,3665,74416
20241014,095500,8771439725,3700,3700,3730,3695,88141
20241014,095400,8444127225,3700,3740,3750,3695,188141
20241014,095300,7743646290,3740,3665,3750,3660,318946
20241014,095200,6563672935,3660,3560,3685,3560,290012
20241014,095100,5506392090,3560,3595,3600,3550,85290
20241014,095000,5201832155,3595,3610,3615,3545,149064
20241014,094900,4666272610,3585,3585,3585,3585,0
20241014,094800,4666272610,3585,3550,3585,3535,90416
20241014,094700,4343461385,3555,3510,3560,3495,56110
20241014,094600,4145180400,3510,3520,3560,3505,58289
20241014,094500,3939301155,3510,3460,3560,3455,96938
20241014,094400,3597887930,3460,3455,3475,3450,9145
20241014,094300,3566238065,3460,3485,3495,3450,28873
20241014,094200,3465904340,3495,3470,3500,3455,34325
20241014,094100,3346478835,3470,3455,3480,3445,19394
20241014,094000,3279311370,3460,3430,3470,3425,16648
20241014,093900,3221875990,3430,3450,3470,3415,48539
20241014,093800,3054876720,3450,3435,3460,3425,33113
20241014,093700,2940803455,3450,3525,3530,3420,101904
20241014,093600,2588224470,3525,3440,3585,3435,227748
20241014,093500,1784524215,3440,3420,3445,3410,7536
20241014,093400,1758640620,3430,3430,3435,3400,4238
20241014,093300,1744165680,3435,3415,3450,3415,21716
20241014,093200,1669561345,3400,3365,3425,3355,28291
20241014,093100,1573372515,3365,3345,3365,3345,1247
20241014,093000,1569193460,3350,3350,3360,3345,2508
20241014,092900,1560787075,3350,3345,3370,3345,1505
20241014,092800,1555739550,3350,3360,3360,3345,3128
20241014,092700,1545263740,3360,3360,3370,3350,4923
20241014,092600,1528729310,3360,3370,3370,3355,1881
20241014,092500,1522409285,3355,3365,3370,3355,5146
20241014,092400,1505132080,3360,3370,3380,3360,3981
20241014,092300,1491712690,3370,3390,3400,3370,5913
20241014,092200,1471714075,3410,3400,3410,3390,4553
20241014,092100,1456232655,3400,3380,3400,3380,4893
20241014,092000,1439631485,3380,3395,3405,3380,9130
20241014,091900,1408652695,3405,3370,3410,3355,9030
20241014,091800,1378123335,3370,3365,3385,3365,2601
20241014,091700,1369345125,3370,3360,3370,3345,6426
20241014,091600,1347780710,3360,3355,3370,3355,4028
20241014,091500,1334249935,3385,3390,3400,3345,25374
20241014,091400,1248790910,3385,3410,3410,3385,5022
20241014,091300,1231717850,3410,3385,3435,3385,24349
20241014,091200,1148664215,3385,3380,3395,3380,7365
20241014,091100,1123746035,3380,3395,3400,3380,11271
20241014,091000,1085574915,3400,3425,3440,3390,18458
20241014,090900,1022593305,3425,3385,3490,3380,50452
20241014,090800,848835890,3390,3420,3420,3390,12934
20241014,090700,804885995,3420,3400,3435,3380,23173
20241014,090600,726036175,3400,3420,3430,3375,26854
20241014,090500,634839465,3415,3360,3455,3340,99580
20241014,090400,295744035,3360,3290,3360,3290,26517
20241014,090300,207524550,3280,3305,3325,3275,6547
20241014,090200,185922650,3305,3275,3325,3275,10651
20241014,090100,150795520,3280,3290,3320,3275,15856
20241014,090000,98539180,3290,3260,3360,3230,29880