KissMeData/043100/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193400,5466402160,3065,3065,3065,3065,12493
20241007,193300,5466402160,3065,3065,3065,3065,0
20241007,193200,5466402160,3065,3065,3065,3065,0
20241007,193100,5466402160,3065,3065,3065,3065,0
20241007,193000,5466402160,3065,3065,3065,3065,0
20241007,192900,5466402160,3065,3065,3065,3065,0
20241007,192800,5466402160,3065,3065,3065,3065,0
20241007,192700,5466402160,3065,3065,3065,3065,0
20241007,192600,5466402160,3065,3065,3065,3065,0
20241007,192500,5466402160,3065,3065,3065,3065,0
20241007,192400,5466402160,3065,3065,3065,3065,0
20241007,192300,5466402160,3065,3065,3065,3065,0
20241007,192200,5466402160,3065,3065,3065,3065,0
20241007,192100,5466402160,3065,3065,3065,3065,0
20241007,192000,5466402160,3065,3065,3065,3065,0
20241007,191900,5466402160,3065,3065,3065,3065,0
20241007,191800,5466402160,3065,3065,3065,3065,0
20241007,191700,5466402160,3065,3065,3065,3065,0
20241007,191600,5466402160,3065,3065,3065,3065,0
20241007,191500,5466402160,3065,3065,3065,3065,0
20241007,191400,5466402160,3065,3065,3065,3065,0
20241007,191300,5466402160,3065,3065,3065,3065,0
20241007,191200,5466402160,3065,3065,3065,3065,0
20241007,191100,5466402160,3065,3065,3065,3065,0
20241007,191000,5466402160,3065,3065,3065,3065,0
20241007,190900,5466402160,3065,3065,3065,3065,0
20241007,190800,5466402160,3065,3065,3065,3065,0
20241007,190700,5466402160,3065,3065,3065,3065,0
20241007,190600,5466402160,3065,3065,3065,3065,0
20241007,190500,5466402160,3065,3065,3065,3065,0
20241007,190400,5466402160,3065,3065,3065,3065,12493
20241007,190300,5466402160,3065,3065,3065,3065,0
20241007,190200,5466402160,3065,3065,3065,3065,0
20241007,190100,5466402160,3065,3065,3065,3065,0
20241007,190000,5466402160,3065,3065,3065,3065,0
20241007,185900,5466402160,3065,3065,3065,3065,0
20241007,185800,5466402160,3065,3065,3065,3065,0
20241007,185700,5466402160,3065,3065,3065,3065,0
20241007,185600,5466402160,3065,3065,3065,3065,0
20241007,185500,5466402160,3065,3065,3065,3065,0
20241007,185400,5466402160,3065,3065,3065,3065,0
20241007,185300,5466402160,3065,3065,3065,3065,0
20241007,185200,5466402160,3065,3065,3065,3065,0
20241007,185100,5466402160,3065,3065,3065,3065,0
20241007,185000,5466402160,3065,3065,3065,3065,0
20241007,184900,5466402160,3065,3065,3065,3065,0
20241007,184800,5466402160,3065,3065,3065,3065,0
20241007,184700,5466402160,3065,3065,3065,3065,0
20241007,184600,5466402160,3065,3065,3065,3065,0
20241007,184500,5466402160,3065,3065,3065,3065,0
20241007,184400,5466402160,3065,3065,3065,3065,0
20241007,184300,5466402160,3065,3065,3065,3065,0
20241007,184200,5466402160,3065,3065,3065,3065,0
20241007,184100,5466402160,3065,3065,3065,3065,0
20241007,184000,5466402160,3065,3065,3065,3065,0
20241007,183900,5466402160,3065,3065,3065,3065,0
20241007,183800,5466402160,3065,3065,3065,3065,0
20241007,183700,5466402160,3065,3065,3065,3065,0
20241007,183600,5466402160,3065,3065,3065,3065,0
20241007,183500,5466402160,3065,3065,3065,3065,0
20241007,183400,5466402160,3065,3065,3065,3065,12493
20241007,183300,5466402160,3065,3065,3065,3065,0
20241007,183200,5466402160,3065,3065,3065,3065,0
20241007,183100,5466402160,3065,3065,3065,3065,0
20241007,183000,5466402160,3065,3065,3065,3065,0
20241007,182900,5466402160,3065,3065,3065,3065,0
20241007,182800,5466402160,3065,3065,3065,3065,0
20241007,182700,5466402160,3065,3065,3065,3065,0
20241007,182600,5466402160,3065,3065,3065,3065,0
20241007,182500,5466402160,3065,3065,3065,3065,0
20241007,182400,5466402160,3065,3065,3065,3065,0
20241007,182300,5466402160,3065,3065,3065,3065,0
20241007,182200,5466402160,3065,3065,3065,3065,0
20241007,182100,5466402160,3065,3065,3065,3065,0
20241007,182000,5466402160,3065,3065,3065,3065,0
20241007,181900,5466402160,3065,3065,3065,3065,0
20241007,181800,5466402160,3065,3065,3065,3065,0
20241007,181700,5466402160,3065,3065,3065,3065,0
20241007,181600,5466402160,3065,3065,3065,3065,0
20241007,181500,5466402160,3065,3065,3065,3065,0
20241007,181400,5466402160,3065,3065,3065,3065,0
20241007,181300,5466402160,3065,3065,3065,3065,0
20241007,181200,5466402160,3065,3065,3065,3065,0
20241007,181100,5466402160,3065,3065,3065,3065,0
20241007,181000,5466402160,3065,3065,3065,3065,0
20241007,180900,5466402160,3065,3065,3065,3065,0
20241007,180800,5466402160,3065,3065,3065,3065,0
20241007,180700,5466402160,3065,3065,3065,3065,0
20241007,180600,5466402160,3065,3065,3065,3065,0
20241007,180500,5466402160,3065,3065,3065,3065,0
20241007,180400,5466402160,3065,3065,3065,3065,12493
20241007,180300,5466402160,3065,3065,3065,3065,0
20241007,180200,5466402160,3065,3065,3065,3065,0
20241007,180100,5466402160,3065,3065,3065,3065,0
20241007,180000,5466402160,3065,3065,3065,3065,0
20241007,175900,5466402160,3065,3065,3065,3065,0
20241007,175800,5466402160,3065,3065,3065,3065,0
20241007,175700,5466402160,3065,3065,3065,3065,0
20241007,175600,5466402160,3065,3065,3065,3065,0
20241007,175500,5466402160,3065,3065,3065,3065,0
20241007,175400,5466402160,3065,3065,3065,3065,0
20241007,175300,5466402160,3065,3065,3065,3065,0
20241007,175200,5466402160,3065,3065,3065,3065,0
20241007,175100,5466402160,3065,3065,3065,3065,0
20241007,175000,5466402160,3065,3065,3065,3065,0
20241007,174900,5466402160,3065,3065,3065,3065,0
20241007,174800,5466402160,3065,3065,3065,3065,0
20241007,174700,5466402160,3065,3065,3065,3065,0
20241007,174600,5466402160,3065,3065,3065,3065,0
20241007,174500,5466402160,3065,3065,3065,3065,0
20241007,174400,5466402160,3065,3065,3065,3065,0
20241007,174300,5466402160,3065,3065,3065,3065,0
20241007,174200,5466402160,3065,3065,3065,3065,0
20241007,174100,5466402160,3065,3065,3065,3065,0
20241007,174000,5466402160,3065,3065,3065,3065,0
20241007,173900,5466402160,3065,3065,3065,3065,0
20241007,173800,5466402160,3065,3065,3065,3065,0
20241007,173700,5466402160,3065,3065,3065,3065,0
20241007,173600,5466402160,3065,3065,3065,3065,0
20241007,173500,5466402160,3065,3065,3065,3065,0
20241007,173400,5466402160,3065,3065,3065,3065,12493
20241007,173300,5466402160,3065,3065,3065,3065,0
20241007,173200,5466402160,3065,3065,3065,3065,0
20241007,173100,5466402160,3065,3065,3065,3065,0
20241007,173000,5466402160,3065,3065,3065,3065,0
20241007,172900,5466402160,3065,3065,3065,3065,0
20241007,172800,5466402160,3065,3065,3065,3065,0
20241007,172700,5466402160,3065,3065,3065,3065,0
20241007,172600,5466402160,3065,3065,3065,3065,0
20241007,172500,5466402160,3065,3065,3065,3065,0
20241007,172400,5466402160,3065,3065,3065,3065,0
20241007,172300,5466402160,3065,3065,3065,3065,0
20241007,172200,5466402160,3065,3065,3065,3065,0
20241007,172100,5466402160,3065,3065,3065,3065,0
20241007,172000,5466402160,3065,3065,3065,3065,0
20241007,171900,5466402160,3065,3065,3065,3065,0
20241007,171800,5466402160,3065,3065,3065,3065,0
20241007,171700,5466402160,3065,3065,3065,3065,0
20241007,171600,5466402160,3065,3065,3065,3065,0
20241007,171500,5466402160,3065,3065,3065,3065,0
20241007,171400,5466402160,3065,3065,3065,3065,0
20241007,171300,5466402160,3065,3065,3065,3065,0
20241007,171200,5466402160,3065,3065,3065,3065,0
20241007,171100,5466402160,3065,3065,3065,3065,0
20241007,171000,5466402160,3065,3065,3065,3065,0
20241007,170900,5466402160,3065,3065,3065,3065,0
20241007,170800,5466402160,3065,3065,3065,3065,0
20241007,170700,5466402160,3065,3065,3065,3065,0
20241007,170600,5466402160,3065,3065,3065,3065,0
20241007,170500,5466402160,3065,3065,3065,3065,0
20241007,170400,5466402160,3065,3065,3065,3065,12493
20241007,170300,5466402160,3065,3065,3065,3065,0
20241007,170200,5466402160,3065,3065,3065,3065,0
20241007,170100,5466402160,3065,3065,3065,3065,0
20241007,170000,5466402160,3065,3065,3065,3065,0
20241007,165900,5466402160,3065,3065,3065,3065,0
20241007,165800,5466402160,3065,3065,3065,3065,0
20241007,165700,5466402160,3065,3065,3065,3065,0
20241007,165600,5466402160,3065,3065,3065,3065,0
20241007,165500,5466402160,3065,3065,3065,3065,0
20241007,165400,5466402160,3065,3065,3065,3065,0
20241007,165300,5466402160,3065,3065,3065,3065,0
20241007,165200,5466402160,3065,3065,3065,3065,0
20241007,165100,5466402160,3065,3065,3065,3065,0
20241007,165000,5466402160,3065,3065,3065,3065,0
20241007,164900,5466402160,3065,3065,3065,3065,0
20241007,164800,5466402160,3065,3065,3065,3065,0
20241007,164700,5466402160,3065,3065,3065,3065,0
20241007,164600,5466402160,3065,3065,3065,3065,0
20241007,164500,5466402160,3065,3065,3065,3065,0
20241007,164400,5466402160,3065,3065,3065,3065,0
20241007,164300,5466402160,3065,3065,3065,3065,0
20241007,164200,5466402160,3065,3065,3065,3065,0
20241007,164100,5466402160,3065,3065,3065,3065,0
20241007,164000,5466402160,3065,3065,3065,3065,0
20241007,163900,5466402160,3065,3065,3065,3065,0
20241007,163800,5466402160,3065,3065,3065,3065,0
20241007,163700,5466402160,3065,3065,3065,3065,0
20241007,163600,5466402160,3065,3065,3065,3065,0
20241007,163500,5466402160,3065,3065,3065,3065,0
20241007,163400,5466402160,3065,3065,3065,3065,12493
20241007,163300,5466402160,3065,3065,3065,3065,0
20241007,163200,5466402160,3065,3065,3065,3065,0
20241007,163100,5466402160,3065,3065,3065,3065,0
20241007,163000,5466402160,3065,3065,3065,3065,0
20241007,162900,5466402160,3065,3065,3065,3065,0
20241007,162800,5466402160,3065,3065,3065,3065,0
20241007,162700,5466402160,3065,3065,3065,3065,0
20241007,162600,5466402160,3065,3065,3065,3065,0
20241007,162500,5466402160,3065,3065,3065,3065,0
20241007,162400,5466402160,3065,3065,3065,3065,0
20241007,162300,5466402160,3065,3065,3065,3065,0
20241007,162200,5466402160,3065,3065,3065,3065,0
20241007,162100,5466402160,3065,3065,3065,3065,0
20241007,162000,5466402160,3065,3065,3065,3065,0
20241007,161900,5466402160,3065,3065,3065,3065,0
20241007,161800,5466402160,3065,3065,3065,3065,0
20241007,161700,5466402160,3065,3065,3065,3065,0
20241007,161600,5466402160,3065,3065,3065,3065,0
20241007,161500,5466402160,3065,3065,3065,3065,0
20241007,161400,5466402160,3065,3065,3065,3065,0
20241007,161300,5466402160,3065,3065,3065,3065,0
20241007,161200,5466402160,3065,3065,3065,3065,0
20241007,161100,5466402160,3065,3065,3065,3065,0
20241007,161000,5466402160,3065,3065,3065,3065,0
20241007,160900,5466402160,3065,3065,3065,3065,0
20241007,160800,5466402160,3065,3065,3065,3065,0
20241007,160700,5466402160,3065,3065,3065,3065,0
20241007,160600,5466402160,3065,3065,3065,3065,0
20241007,160500,5466402160,3065,3065,3065,3065,0
20241007,160400,5466402160,3065,3065,3065,3065,12493
20241007,160300,5466402160,3065,3065,3065,3065,0
20241007,160200,5466402160,3065,3065,3065,3065,0
20241007,160100,5466402160,3065,3065,3065,3065,0
20241007,160000,5466402160,3065,3065,3065,3065,0
20241007,155900,5466402160,3065,3065,3065,3065,0
20241007,155800,5466402160,3065,3065,3065,3065,0
20241007,155700,5466402160,3065,3065,3065,3065,0
20241007,155600,5466402160,3065,3065,3065,3065,0
20241007,155500,5466402160,3065,3065,3065,3065,0
20241007,155400,5466402160,3065,3065,3065,3065,0
20241007,155300,5466402160,3065,3065,3065,3065,0
20241007,155200,5466402160,3065,3065,3065,3065,0
20241007,155100,5466402160,3065,3065,3065,3065,0
20241007,155000,5466402160,3065,3065,3065,3065,0
20241007,154900,5466402160,3065,3065,3065,3065,0
20241007,154800,5466402160,3065,3065,3065,3065,0
20241007,154700,5466402160,3065,3065,3065,3065,0
20241007,154600,5466402160,3065,3065,3065,3065,0
20241007,154500,5466402160,3065,3065,3065,3065,0
20241007,154400,5466402160,3065,3065,3065,3065,0
20241007,154300,5466402160,3065,3065,3065,3065,0
20241007,154200,5466402160,3065,3065,3065,3065,0
20241007,154100,5466402160,3065,3065,3065,3065,0
20241007,154000,5466402160,3065,3065,3065,3065,0
20241007,153900,5466402160,3065,3065,3065,3065,0
20241007,153800,5466402160,3065,3065,3065,3065,0
20241007,153700,5466402160,3065,3065,3065,3065,0
20241007,153600,5466402160,3065,3065,3065,3065,0
20241007,153500,5466402160,3065,3065,3065,3065,0
20241007,153400,5466402160,3065,3065,3065,3065,12493
20241007,153300,5466402160,3065,3065,3065,3065,0
20241007,153200,5466402160,3065,3065,3065,3065,0
20241007,153100,5466402160,3065,3065,3065,3065,0
20241007,153000,5466402160,3065,3065,3065,3065,12493
20241007,152900,5428111115,3045,3045,3045,3045,0
20241007,152800,5428111115,3045,3045,3045,3045,0
20241007,152700,5428111115,3045,3045,3045,3045,0
20241007,152600,5428111115,3045,3045,3045,3045,0
20241007,152500,5428111115,3045,3045,3045,3045,0
20241007,152400,5428111115,3045,3045,3045,3045,0
20241007,152300,5428111115,3045,3045,3045,3045,0
20241007,152200,5428111115,3045,3045,3045,3045,0
20241007,152100,5428111115,3045,3045,3045,3045,0
20241007,152000,5428111115,3045,3045,3045,3045,0
20241007,151900,5428111115,3045,3045,3045,3035,1427
20241007,151800,5423766380,3035,3040,3045,3035,1150
20241007,151700,5420267985,3035,3035,3040,3035,252
20241007,151600,5419502495,3035,3030,3035,3030,139
20241007,151500,5419081320,3025,3020,3025,3020,1337
20241007,151400,5415043430,3020,3020,3020,3010,655
20241007,151300,5413066160,3020,3020,3020,3020,14
20241007,151200,5413023880,3010,3005,3020,3005,573
20241007,151100,5411297905,3005,3005,3010,3005,3919
20241007,151000,5399519310,3005,3010,3010,3005,1115
20241007,150900,5396168375,3005,3010,3010,3005,192
20241007,150800,5395591410,3010,3010,3010,3010,208
20241007,150700,5394965330,3010,3010,3010,3010,459
20241007,150600,5393583740,3015,3020,3020,3010,174
20241007,150500,5393059195,3020,3020,3020,3020,1
20241007,150400,5393056175,3005,3010,3020,3005,4176
20241007,150300,5380504390,3010,3005,3010,3005,871
20241007,150200,5377883615,3010,3010,3010,3005,671
20241007,150100,5375863955,3010,3025,3025,3000,6838
20241007,150000,5355340560,3025,3025,3025,3025,10
20241007,145900,5355310310,3030,3010,3030,3005,1571
20241007,145800,5350586680,3030,3030,3035,3030,354
20241007,145700,5349514055,3035,3045,3045,3030,643
20241007,145600,5347565595,3040,3030,3045,3030,35
20241007,145500,5347459200,3045,3030,3045,3030,3832
20241007,145400,5335848210,3030,3035,3040,3030,3826
20241007,145300,5324246655,3040,3035,3040,3035,292
20241007,145200,5323360430,3035,3035,3040,3035,437
20241007,145100,5322033970,3040,3035,3045,3035,67
20241007,145000,5321830170,3040,3035,3040,3035,315
20241007,144900,5320874090,3040,3040,3040,3040,1
20241007,144800,5320871050,3035,3035,3035,3035,68
20241007,144700,5320664670,3035,3035,3035,3035,214
20241007,144600,5320015180,3035,3035,3035,3035,260
20241007,144500,5319226080,3055,3035,3055,3035,799
20241007,144400,5316787995,3055,3035,3055,3035,940
20241007,144300,5313918095,3035,3035,3035,3035,2
20241007,144200,5313912025,3035,3035,3035,3035,584
20241007,144100,5312139585,3035,3030,3035,3030,408
20241007,144000,5310901310,3035,3035,3035,3035,802
20241007,143900,5308467240,3050,3035,3050,3035,24
20241007,143800,5308394385,3035,3035,3050,3035,102
20241007,143700,5308083315,3030,3065,3065,3030,439
20241007,143600,5306752250,3070,3015,3075,3015,5271
20241007,143500,5290660360,3015,3015,3015,3015,10
20241007,143400,5290630210,3005,3010,3010,3005,501
20241007,143300,5289124700,3005,3005,3005,3005,310
20241007,143200,5288193150,3020,3020,3020,3020,0
20241007,143100,5288193150,3020,3020,3020,3020,1
20241007,143000,5288190130,3005,3005,3005,3005,371
20241007,142900,5287075275,3005,3015,3020,3005,517
20241007,142800,5285521665,3020,3020,3020,3020,0
20241007,142700,5285521665,3020,3020,3020,3020,160
20241007,142600,5285038465,3005,3005,3005,3005,32
20241007,142500,5284942305,3000,3010,3020,3000,1059
20241007,142400,5281760410,3010,3005,3010,3005,217
20241007,142300,5281107320,3005,3005,3005,3005,453
20241007,142200,5279746055,3005,3010,3010,3005,395
20241007,142100,5278559070,3010,3015,3015,3010,1908
20241007,142000,5272814700,3015,3025,3025,3015,444
20241007,141900,5271475485,3025,3020,3025,3020,18
20241007,141800,5271421045,3025,3025,3025,3025,49
20241007,141700,5271272820,3035,3020,3035,3020,258
20241007,141600,5270492325,3010,3010,3010,3010,112
20241007,141500,5270155205,3010,3040,3040,3010,8885
20241007,141400,5243305175,3040,3035,3040,3035,120
20241007,141300,5242940425,3035,3035,3035,3035,812
20241007,141200,5240476005,3035,3035,3035,3035,1
20241007,141100,5240472970,3030,3045,3045,3030,623
20241007,141000,5238582510,3070,3070,3070,3070,0
20241007,140900,5238582510,3070,3070,3070,3070,27
20241007,140800,5238499620,3065,3035,3065,3035,2363
20241007,140700,5231320905,3035,3035,3040,3030,1138
20241007,140600,5227867210,3035,3035,3035,3035,167
20241007,140500,5227360365,3025,3040,3040,3025,558
20241007,140400,5225672270,3040,3045,3045,3040,3
20241007,140300,5225663140,3055,3055,3055,3055,0
20241007,140200,5225663140,3055,3055,3055,3055,20
20241007,140100,5225602040,3030,3030,3030,3030,737
20241007,140000,5223368930,3030,3055,3055,3030,432
20241007,135900,5222059945,3030,3025,3060,3025,369
20241007,135800,5220942915,3030,3045,3045,3030,60
20241007,135700,5220760645,3040,3045,3045,3040,10
20241007,135600,5220730230,3045,3045,3045,3045,224
20241007,135500,5220048150,3070,3065,3070,3065,506
20241007,135400,5218496180,3070,3070,3070,3070,0
20241007,135300,5218496180,3070,3070,3070,3070,0
20241007,135200,5218496180,3070,3065,3070,3065,1045
20241007,135100,5215289050,3065,3030,3065,3030,1135
20241007,135000,5211822500,3020,3070,3075,3020,1045
20241007,134900,5208632425,3075,3070,3075,3070,531
20241007,134800,5207000060,3075,3050,3075,3045,1466
20241007,134700,5202507595,3050,3055,3075,3050,1363
20241007,134600,5198328880,3070,3065,3075,3065,1235
20241007,134500,5194535150,3070,3060,3070,3060,901
20241007,134400,5191772535,3060,3045,3060,3045,859
20241007,134300,5189154035,3045,3030,3050,3030,1252
20241007,134200,5185352125,3035,3030,3035,3030,24
20241007,134100,5185279295,3035,3020,3035,3015,7
20241007,134000,5185258150,3035,3025,3035,3025,161
20241007,133900,5184769965,3035,3035,3035,3035,0
20241007,133800,5184769965,3035,3035,3035,3035,1
20241007,133700,5184766930,3040,3020,3040,3020,632
20241007,133600,5182858245,3020,3010,3020,3010,217
20241007,133500,5182204520,3015,3010,3015,3005,1857
20241007,133400,5176622660,3015,3015,3015,3015,1
20241007,133300,5176619645,3010,3010,3010,3010,361
20241007,133200,5175533035,3010,3010,3010,3010,92
20241007,133100,5175256115,3010,3010,3025,3005,161
20241007,133000,5174772135,3025,3010,3025,3005,250
20241007,132900,5174020195,3010,3010,3010,3010,25
20241007,132800,5173944945,3005,3005,3010,3005,598
20241007,132700,5172147755,3005,3010,3010,3005,277
20241007,132600,5171315180,3010,3010,3010,3010,405
20241007,132500,5170096130,3010,3010,3010,3010,558
20241007,132400,5168416550,3030,3025,3030,3010,641
20241007,132300,5166478795,3030,3035,3035,3030,755
20241007,132200,5164190110,3040,3040,3040,3040,4
20241007,132100,5164177950,3030,3035,3040,3030,1461
20241007,132000,5159746450,3035,3030,3035,3030,25
20241007,131900,5159670655,3025,3060,3060,3025,1941
20241007,131800,5153785485,3045,3015,3085,3015,3604
20241007,131700,5142767960,3015,3015,3025,3015,38
20241007,131600,5142653105,3030,3015,3040,3015,226
20241007,131500,5141970960,3015,3010,3015,3010,771
20241007,131400,5139648380,3010,3000,3010,3000,160
20241007,131300,5139168070,3000,3000,3000,3000,434
20241007,131200,5137866070,3000,3005,3010,3000,747
20241007,131100,5135622870,3005,3010,3010,3005,409
20241007,131000,5134393770,3030,3035,3035,3005,508
20241007,130900,5132866185,3035,3020,3035,3010,1071
20241007,130800,5129640670,3020,3035,3035,3020,331
20241007,130700,5128636800,3035,3035,3035,3035,160
20241007,130600,5128151200,3035,3060,3060,3035,808
20241007,130500,5125693670,3065,3040,3065,3005,3278
20241007,130400,5115750855,3005,3045,3045,3005,2856
20241007,130300,5107085460,3055,3065,3065,3040,1809
20241007,130200,5101572170,3065,3065,3065,3065,103
20241007,130100,5101256475,3065,3065,3065,3065,101
20241007,130000,5100946910,3065,3065,3070,3065,1722
20241007,125900,5095666330,3070,3070,3070,3070,113
20241007,125800,5095319420,3075,3075,3075,3075,11
20241007,125700,5095285595,3075,3075,3075,3075,0
20241007,125600,5095285595,3075,3065,3075,3065,209
20241007,125500,5094642930,3075,3075,3075,3075,20
20241007,125400,5094581430,3065,3065,3065,3065,271
20241007,125300,5093750815,3065,3070,3070,3065,574
20241007,125200,5091988755,3075,3075,3075,3075,1
20241007,125100,5091985680,3070,3075,3075,3070,533
20241007,125000,5090347875,3070,3080,3080,3070,404
20241007,124900,5089106430,3070,3070,3070,3065,316
20241007,124800,5088136315,3070,3075,3075,3065,413
20241007,124700,5086866715,3070,3075,3075,3070,242
20241007,124600,5086123765,3070,3085,3085,3070,22
20241007,124500,5086056205,3085,3075,3090,3065,350
20241007,124400,5084982240,3075,3085,3090,3075,203
20241007,124300,5084357770,3090,3080,3090,3075,16
20241007,124200,5084308500,3085,3090,3090,3085,139
20241007,124100,5083879575,3065,3075,3075,3065,257
20241007,124000,5083091465,3095,3090,3095,3090,161
20241007,123900,5082593550,3075,3065,3075,3065,400
20241007,123800,5081366490,3065,3080,3095,3065,1094
20241007,123700,5078004210,3075,3075,3080,3075,123
20241007,123600,5077625770,3075,3080,3100,3060,1148
20241007,123500,5074100355,3060,3120,3120,3055,1287
20241007,123400,5070120580,3120,3125,3130,3120,3442
20241007,123300,5059376260,3120,3120,3130,3120,898
20241007,123200,5056573045,3115,3125,3125,3115,3015
20241007,123100,5047162340,3125,3070,3130,3060,6901
20241007,123000,5025703190,3080,3040,3080,3040,1649
20241007,122900,5020666490,3055,3050,3055,3030,936
20241007,122800,5017815740,3055,3060,3060,3050,696
20241007,122700,5015691040,3060,3015,3070,3010,914
20241007,122600,5012920005,3025,3060,3060,3005,2160
20241007,122500,5006342460,3055,3070,3070,3055,1814
20241007,122400,5000790665,3065,3075,3075,3065,3521
20241007,122300,4989988260,3075,3090,3090,3075,1278
20241007,122200,4986049875,3090,3110,3115,3080,3756
20241007,122100,4974382620,3115,3070,3120,3070,7182
20241007,122000,4952111140,3080,3080,3115,3055,7486
20241007,121900,4929023260,3065,3055,3080,3050,3173
20241007,121800,4919308500,3050,2985,3055,2985,4415
20241007,121700,4905928230,2990,2990,2990,2990,1
20241007,121600,4905925240,2995,2975,2995,2975,183
20241007,121500,4905380505,2975,2975,2980,2960,3984
20241007,121400,4893561945,2995,2975,2995,2960,5579
20241007,121300,4877013605,2985,3010,3015,2975,7362
20241007,121200,4854981625,3015,3045,3065,3015,5270
20241007,121100,4839027955,3050,3045,3050,3045,68
20241007,121000,4838820840,3045,3045,3045,3045,81
20241007,120900,4838574195,3040,3040,3075,3035,325
20241007,120800,4837586225,3075,3040,3075,3015,897
20241007,120700,4834866760,3050,3050,3055,3050,316
20241007,120600,4833902920,3050,3050,3050,3050,10
20241007,120500,4833872420,3080,3060,3080,3050,380
20241007,120400,4832708170,3070,3065,3085,3060,599
20241007,120300,4830873280,3065,3065,3085,3065,787
20241007,120200,4828457435,3090,3080,3095,3080,74
20241007,120100,4828229490,3080,3090,3090,3080,336
20241007,120000,4827194350,3100,3090,3100,3090,153
20241007,115900,4826721560,3100,3110,3110,3090,589
20241007,115800,4824898400,3110,3085,3110,3080,494
20241007,115700,4823372110,3085,3100,3100,3085,1128
20241007,115600,4819882835,3095,3095,3110,3095,1553
20241007,115500,4815068450,3095,3080,3095,3080,6733
20241007,115400,4794330020,3080,3050,3080,3050,4928
20241007,115300,4779214460,3055,3050,3055,3025,656
20241007,115200,4777223840,3065,3070,3070,3065,94
20241007,115100,4776935490,3070,3065,3070,3065,656
20241007,115000,4774924315,3065,3055,3065,3055,2483
20241007,114900,4767331430,3055,3060,3065,3055,406
20241007,114800,4766090220,3060,3060,3060,3055,363
20241007,114700,4764979445,3055,3065,3065,3055,2105
20241007,114600,4758533420,3080,3040,3080,3030,3389
20241007,114500,4748164255,3030,3005,3030,3005,3648
20241007,114400,4737185885,3005,3005,3010,3005,165
20241007,114300,4736689800,3005,3005,3010,3005,1945
20241007,114200,4730840035,3010,2990,3010,2985,5306
20241007,114100,4714949385,2990,2990,2995,2985,2892
20241007,114000,4706303015,2995,2995,2995,2995,0
20241007,113900,4706303015,2995,3000,3010,2995,7181
20241007,113800,4684775965,3005,3015,3025,3005,4412
20241007,113700,4671507510,3010,3020,3025,3010,2415
20241007,113600,4664213235,3020,3010,3020,3010,284
20241007,113500,4663357690,3010,3045,3045,3010,5026
20241007,113400,4648173595,3040,3045,3045,3040,277
20241007,113300,4647331180,3045,3065,3065,3045,5260
20241007,113200,4631273680,3065,3070,3070,3050,1473
20241007,113100,4626765715,3070,3100,3100,3070,2638
20241007,113000,4618634175,3100,3100,3100,3100,377
20241007,112900,4617465475,3100,3090,3100,3090,201
20241007,112800,4616844375,3090,3080,3110,3080,106
20241007,112700,4616514960,3080,3065,3080,3065,574
20241007,112600,4614755210,3065,3070,3070,3065,56
20241007,112500,4614583565,3070,3090,3090,3070,549
20241007,112400,4612895715,3090,3110,3130,3090,515
20241007,112300,4611296775,3110,3090,3130,3090,59
20241007,112200,4611113825,3060,3135,3135,3060,3544
20241007,112100,4600213160,3120,3120,3125,3120,202
20241007,112000,4599581920,3115,3125,3125,3115,356
20241007,111900,4598471335,3125,3145,3150,3125,688
20241007,111800,4596310370,3145,3125,3145,3125,1471
20241007,111700,4591707985,3130,3140,3140,3130,112
20241007,111600,4591357175,3140,3140,3140,3140,100
20241007,111500,4591043175,3145,3145,3155,3145,1083
20241007,111400,4587633600,3145,3115,3145,3115,1631
20241007,111300,4582509300,3115,3155,3170,3100,4134
20241007,111200,4569504195,3160,3100,3160,3100,5253
20241007,111100,4553056280,3100,3075,3100,3075,436
20241007,111000,4551709155,3075,3070,3075,3070,825
20241007,110900,4549176360,3070,3085,3085,3070,1132
20241007,110800,4545695270,3090,3095,3095,3085,1198
20241007,110700,4541992455,3095,3100,3100,3070,1866
20241007,110600,4536246615,3075,3070,3110,3045,8587
20241007,110500,4509976610,3075,3100,3105,3065,9763
20241007,110400,4479786095,3100,3140,3140,3100,8818
20241007,110300,4452306855,3145,3140,3145,3140,798
20241007,110200,4449801130,3140,3135,3145,3135,3068
20241007,110100,4440181375,3135,3155,3155,3135,2116
20241007,110000,4433537915,3165,3170,3170,3165,21
20241007,105900,4433471405,3170,3150,3170,3150,237
20241007,105800,4432721715,3150,3150,3165,3145,1711
20241007,105700,4427331555,3150,3150,3150,3150,650
20241007,105600,4425284055,3150,3150,3150,3150,158
20241007,105500,4424786355,3150,3160,3165,3150,2345
20241007,105400,4417386080,3160,3160,3160,3160,779
20241007,105300,4414924440,3170,3160,3170,3155,1271
20241007,105200,4410908405,3160,3170,3170,3155,1179
20241007,105100,4407180350,3170,3180,3180,3170,10
20241007,105000,4407148590,3185,3190,3190,3185,643
20241007,104900,4405097970,3190,3165,3190,3165,131
20241007,104800,4404680625,3165,3165,3185,3160,666
20241007,104700,4402567610,3165,3165,3175,3165,454
20241007,104600,4401130200,3165,3160,3165,3160,65
20241007,104500,4400924795,3165,3165,3165,3160,131
20241007,104400,4400510710,3160,3170,3170,3160,987
20241007,104300,4397384300,3170,3180,3180,3170,84
20241007,104200,4397118005,3170,3155,3170,3145,2905
20241007,104100,4387959350,3150,3150,3155,3150,1348
20241007,104000,4383711955,3145,3170,3170,3145,11978
20241007,103900,4345981215,3175,3170,3180,3150,13204
20241007,103800,4304318385,3170,3200,3205,3170,1477
20241007,103700,4299608260,3200,3170,3205,3170,1101
20241007,103600,4296097300,3170,3180,3190,3170,1789
20241007,103500,4290414325,3180,3170,3195,3170,937
20241007,103400,4287435300,3170,3170,3170,3170,903
20241007,103300,4284572790,3175,3190,3200,3175,198
20241007,103200,4283942430,3190,3170,3195,3170,1008
20241007,103100,4280742630,3165,3185,3185,3160,4570
20241007,103000,4266247825,3185,3195,3195,3185,389
20241007,102900,4265008340,3195,3195,3200,3175,1567
20241007,102800,4260020515,3210,3210,3210,3210,211
20241007,102700,4259343205,3210,3185,3210,3180,2776
20241007,102600,4250504545,3185,3190,3195,3180,820
20241007,102500,4247890830,3195,3210,3210,3190,2650
20241007,102400,4239434410,3215,3230,3230,3215,3818
20241007,102300,4227140255,3220,3220,3220,3220,99
20241007,102200,4226821475,3220,3230,3230,3220,618
20241007,102100,4224828045,3245,3240,3250,3220,3459
20241007,102000,4213644995,3245,3240,3245,3230,1518
20241007,101900,4208727480,3230,3215,3230,3190,3693
20241007,101800,4196857510,3220,3200,3220,3195,550
20241007,101700,4195098735,3195,3190,3210,3190,2466
20241007,101600,4187214585,3190,3210,3210,3190,1952
20241007,101500,4180974350,3205,3235,3250,3190,9749
20241007,101400,4149544005,3235,3185,3235,3170,7336
20241007,101300,4126208155,3180,3205,3210,3180,5158
20241007,101200,4109752870,3210,3205,3210,3190,1776
20241007,101100,4104073240,3200,3205,3205,3200,1804
20241007,101000,4098299220,3210,3205,3220,3200,2561
20241007,100900,4090075975,3210,3205,3210,3190,2766
20241007,100800,4081224655,3205,3235,3235,3195,15988
20241007,100700,4029839380,3230,3250,3255,3230,12882
20241007,100600,3988129880,3250,3345,3345,3230,32466
20241007,100500,3881646095,3330,3350,3355,3325,7352
20241007,100400,3857084560,3340,3340,3380,3325,14220
20241007,100300,3809392340,3370,3320,3375,3320,23451
20241007,100200,3730980455,3325,3390,3395,3300,14199
20241007,100100,3683654100,3395,3325,3430,3315,49404
20241007,100000,3516059785,3315,3340,3340,3305,11591
20241007,095900,3477529010,3340,3310,3355,3310,20404
20241007,095800,3409378690,3315,3300,3315,3275,11886
20241007,095700,3370162820,3295,3285,3315,3285,12114
20241007,095600,3330193765,3300,3240,3320,3240,13762
20241007,095500,3285030590,3240,3270,3270,3240,3876
20241007,095400,3272444145,3255,3265,3275,3255,1144
20241007,095300,3268710610,3265,3240,3270,3240,1142
20241007,095200,3264995355,3235,3265,3280,3235,8147
20241007,095100,3238421875,3270,3245,3295,3235,7297
20241007,095000,3214578530,3230,3200,3285,3200,7885
20241007,094900,3189002840,3215,3165,3240,3160,8440
20241007,094800,3161960410,3165,3185,3185,3165,4731
20241007,094700,3146933790,3185,3180,3200,3180,1548
20241007,094600,3142000905,3180,3215,3215,3170,484
20241007,094500,3140453015,3215,3150,3215,3150,3135
20241007,094400,3130464825,3150,3150,3150,3130,1699
20241007,094300,3125131235,3155,3185,3185,3155,3977
20241007,094200,3112541170,3170,3135,3260,3130,11679
20241007,094100,3075535695,3135,3125,3150,3125,1998
20241007,094000,3069258375,3135,3140,3145,3125,8636
20241007,093900,3042144315,3130,3130,3145,3125,10386
20241007,093800,3009634290,3130,3170,3180,3105,23836
20241007,093700,2934843505,3165,3210,3210,3165,9511
20241007,093600,2904543815,3210,3210,3220,3200,6428
20241007,093500,2883938120,3210,3215,3235,3200,7031
20241007,093400,2861326440,3210,3280,3280,3210,9715
20241007,093300,2829765245,3285,3295,3300,3265,3901
20241007,093200,2816983885,3290,3270,3290,3260,6190
20241007,093100,2796725845,3265,3300,3300,3265,9006
20241007,093000,2767140880,3300,3315,3320,3300,6821
20241007,092900,2744539320,3315,3330,3350,3315,3718
20241007,092800,2732172310,3350,3310,3350,3310,12048
20241007,092700,2692019240,3310,3290,3310,3290,7127
20241007,092600,2668508620,3295,3285,3305,3250,11914
20241007,092500,2629527700,3285,3325,3330,3280,20576
20241007,092400,2561370700,3330,3320,3385,3315,13831
20241007,092300,2515025855,3320,3330,3340,3315,7999
20241007,092200,2488412960,3340,3330,3360,3310,7590
20241007,092100,2463219550,3315,3355,3375,3300,14973
20241007,092000,2413379850,3360,3320,3410,3310,17181
20241007,091900,2355423960,3320,3375,3385,3265,40066
20241007,091800,2222709925,3375,3445,3445,3350,27193
20241007,091700,2130124110,3425,3475,3485,3360,40895
20241007,091600,1989931495,3470,3375,3500,3365,64180
20241007,091500,1768564520,3385,3310,3390,3300,29090
20241007,091400,1671404585,3315,3370,3380,3115,42091
20241007,091300,1533426940,3370,3490,3490,3355,67223
20241007,091200,1304859345,3500,3230,3550,3220,110950
20241007,091100,926872850,3220,3195,3230,3175,10665
20241007,091000,892770665,3195,3150,3210,3150,7195
20241007,090900,869859985,3150,3180,3210,3145,19547
20241007,090800,807688800,3190,3110,3200,3110,24247
20241007,090700,730980670,3115,3235,3270,3110,33641
20241007,090600,623776605,3270,3325,3400,3190,108387
20241007,090500,264848660,3255,3255,3255,3255,0
20241007,090400,264848660,3255,3190,3255,3190,6480
20241007,090300,244009435,3185,3120,3185,3100,17936
20241007,090200,187949130,3120,3000,3155,2990,39070
20241007,090100,67111985,3000,2975,3000,2960,5358
20241007,090000,51072770,2975,2960,3005,2955,16582