KissMeData/084440/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195700,5753513529,1022,1022,1022,1022,32987
20241002,195600,5753513529,1022,1022,1022,1022,0
20241002,195500,5753513529,1022,1022,1022,1022,0
20241002,195400,5753513529,1022,1022,1022,1022,0
20241002,195300,5753513529,1022,1022,1022,1022,0
20241002,195200,5753513529,1022,1022,1022,1022,0
20241002,195100,5753513529,1022,1022,1022,1022,0
20241002,195000,5753513529,1022,1022,1022,1022,0
20241002,194900,5753513529,1022,1022,1022,1022,0
20241002,194800,5753513529,1022,1022,1022,1022,0
20241002,194700,5753513529,1022,1022,1022,1022,0
20241002,194600,5753513529,1022,1022,1022,1022,0
20241002,194500,5753513529,1022,1022,1022,1022,0
20241002,194400,5753513529,1022,1022,1022,1022,0
20241002,194300,5753513529,1022,1022,1022,1022,0
20241002,194200,5753513529,1022,1022,1022,1022,0
20241002,194100,5753513529,1022,1022,1022,1022,0
20241002,194000,5753513529,1022,1022,1022,1022,0
20241002,193900,5753513529,1022,1022,1022,1022,0
20241002,193800,5753513529,1022,1022,1022,1022,0
20241002,193700,5753513529,1022,1022,1022,1022,0
20241002,193600,5753513529,1022,1022,1022,1022,0
20241002,193500,5753513529,1022,1022,1022,1022,0
20241002,193400,5753513529,1022,1022,1022,1022,0
20241002,193300,5753513529,1022,1022,1022,1022,0
20241002,193200,5753513529,1022,1022,1022,1022,0
20241002,193100,5753513529,1022,1022,1022,1022,0
20241002,193000,5753513529,1022,1022,1022,1022,0
20241002,192900,5753513529,1022,1022,1022,1022,0
20241002,192800,5753513529,1022,1022,1022,1022,0
20241002,192700,5753513529,1022,1022,1022,1022,32987
20241002,192600,5753513529,1022,1022,1022,1022,0
20241002,192500,5753513529,1022,1022,1022,1022,0
20241002,192400,5753513529,1022,1022,1022,1022,0
20241002,192300,5753513529,1022,1022,1022,1022,0
20241002,192200,5753513529,1022,1022,1022,1022,0
20241002,192100,5753513529,1022,1022,1022,1022,0
20241002,192000,5753513529,1022,1022,1022,1022,0
20241002,191900,5753513529,1022,1022,1022,1022,0
20241002,191800,5753513529,1022,1022,1022,1022,0
20241002,191700,5753513529,1022,1022,1022,1022,0
20241002,191600,5753513529,1022,1022,1022,1022,0
20241002,191500,5753513529,1022,1022,1022,1022,0
20241002,191400,5753513529,1022,1022,1022,1022,0
20241002,191300,5753513529,1022,1022,1022,1022,0
20241002,191200,5753513529,1022,1022,1022,1022,0
20241002,191100,5753513529,1022,1022,1022,1022,0
20241002,191000,5753513529,1022,1022,1022,1022,0
20241002,190900,5753513529,1022,1022,1022,1022,0
20241002,190800,5753513529,1022,1022,1022,1022,0
20241002,190700,5753513529,1022,1022,1022,1022,0
20241002,190600,5753513529,1022,1022,1022,1022,0
20241002,190500,5753513529,1022,1022,1022,1022,0
20241002,190400,5753513529,1022,1022,1022,1022,0
20241002,190300,5753513529,1022,1022,1022,1022,0
20241002,190200,5753513529,1022,1022,1022,1022,0
20241002,190100,5753513529,1022,1022,1022,1022,0
20241002,190000,5753513529,1022,1022,1022,1022,0
20241002,185900,5753513529,1022,1022,1022,1022,0
20241002,185800,5753513529,1022,1022,1022,1022,0
20241002,185700,5753513529,1022,1022,1022,1022,32987
20241002,185600,5753513529,1022,1022,1022,1022,0
20241002,185500,5753513529,1022,1022,1022,1022,0
20241002,185400,5753513529,1022,1022,1022,1022,0
20241002,185300,5753513529,1022,1022,1022,1022,0
20241002,185200,5753513529,1022,1022,1022,1022,0
20241002,185100,5753513529,1022,1022,1022,1022,0
20241002,185000,5753513529,1022,1022,1022,1022,0
20241002,184900,5753513529,1022,1022,1022,1022,0
20241002,184800,5753513529,1022,1022,1022,1022,0
20241002,184700,5753513529,1022,1022,1022,1022,0
20241002,184600,5753513529,1022,1022,1022,1022,0
20241002,184500,5753513529,1022,1022,1022,1022,0
20241002,184400,5753513529,1022,1022,1022,1022,0
20241002,184300,5753513529,1022,1022,1022,1022,0
20241002,184200,5753513529,1022,1022,1022,1022,0
20241002,184100,5753513529,1022,1022,1022,1022,0
20241002,184000,5753513529,1022,1022,1022,1022,0
20241002,183900,5753513529,1022,1022,1022,1022,0
20241002,183800,5753513529,1022,1022,1022,1022,0
20241002,183700,5753513529,1022,1022,1022,1022,0
20241002,183600,5753513529,1022,1022,1022,1022,0
20241002,183500,5753513529,1022,1022,1022,1022,0
20241002,183400,5753513529,1022,1022,1022,1022,0
20241002,183300,5753513529,1022,1022,1022,1022,0
20241002,183200,5753513529,1022,1022,1022,1022,0
20241002,183100,5753513529,1022,1022,1022,1022,0
20241002,183000,5753513529,1022,1022,1022,1022,0
20241002,182900,5753513529,1022,1022,1022,1022,0
20241002,182800,5753513529,1022,1022,1022,1022,0
20241002,182700,5753513529,1022,1022,1022,1022,32987
20241002,182600,5753513529,1022,1022,1022,1022,0
20241002,182500,5753513529,1022,1022,1022,1022,0
20241002,182400,5753513529,1022,1022,1022,1022,0
20241002,182300,5753513529,1022,1022,1022,1022,0
20241002,182200,5753513529,1022,1022,1022,1022,0
20241002,182100,5753513529,1022,1022,1022,1022,0
20241002,182000,5753513529,1022,1022,1022,1022,0
20241002,181900,5753513529,1022,1022,1022,1022,0
20241002,181800,5753513529,1022,1022,1022,1022,0
20241002,181700,5753513529,1022,1022,1022,1022,0
20241002,181600,5753513529,1022,1022,1022,1022,0
20241002,181500,5753513529,1022,1022,1022,1022,0
20241002,181400,5753513529,1022,1022,1022,1022,0
20241002,181300,5753513529,1022,1022,1022,1022,0
20241002,181200,5753513529,1022,1022,1022,1022,0
20241002,181100,5753513529,1022,1022,1022,1022,0
20241002,181000,5753513529,1022,1022,1022,1022,0
20241002,180900,5753513529,1022,1022,1022,1022,0
20241002,180800,5753513529,1022,1022,1022,1022,0
20241002,180700,5753513529,1022,1022,1022,1022,0
20241002,180600,5753513529,1022,1022,1022,1022,0
20241002,180500,5753513529,1022,1022,1022,1022,0
20241002,180400,5753513529,1022,1022,1022,1022,0
20241002,180300,5753513529,1022,1022,1022,1022,0
20241002,180200,5753513529,1022,1022,1022,1022,0
20241002,180100,5753513529,1022,1022,1022,1022,0
20241002,180000,5753513529,1022,1022,1022,1022,0
20241002,175900,5753513529,1022,1022,1022,1022,0
20241002,175800,5753513529,1022,1022,1022,1022,0
20241002,175700,5753513529,1022,1022,1022,1022,32987
20241002,175600,5753513529,1022,1022,1022,1022,0
20241002,175500,5753513529,1022,1022,1022,1022,0
20241002,175400,5753513529,1022,1022,1022,1022,0
20241002,175300,5753513529,1022,1022,1022,1022,0
20241002,175200,5753513529,1022,1022,1022,1022,0
20241002,175100,5753513529,1022,1022,1022,1022,0
20241002,175000,5753513529,1022,1022,1022,1022,0
20241002,174900,5753513529,1022,1022,1022,1022,0
20241002,174800,5753513529,1022,1022,1022,1022,0
20241002,174700,5753513529,1022,1022,1022,1022,0
20241002,174600,5753513529,1022,1022,1022,1022,0
20241002,174500,5753513529,1022,1022,1022,1022,0
20241002,174400,5753513529,1022,1022,1022,1022,0
20241002,174300,5753513529,1022,1022,1022,1022,0
20241002,174200,5753513529,1022,1022,1022,1022,0
20241002,174100,5753513529,1022,1022,1022,1022,0
20241002,174000,5753513529,1022,1022,1022,1022,0
20241002,173900,5753513529,1022,1022,1022,1022,0
20241002,173800,5753513529,1022,1022,1022,1022,0
20241002,173700,5753513529,1022,1022,1022,1022,0
20241002,173600,5753513529,1022,1022,1022,1022,0
20241002,173500,5753513529,1022,1022,1022,1022,0
20241002,173400,5753513529,1022,1022,1022,1022,0
20241002,173300,5753513529,1022,1022,1022,1022,0
20241002,173200,5753513529,1022,1022,1022,1022,0
20241002,173100,5753513529,1022,1022,1022,1022,0
20241002,173000,5753513529,1022,1022,1022,1022,0
20241002,172900,5753513529,1022,1022,1022,1022,0
20241002,172800,5753513529,1022,1022,1022,1022,0
20241002,172700,5753513529,1022,1022,1022,1022,32987
20241002,172600,5753513529,1022,1022,1022,1022,0
20241002,172500,5753513529,1022,1022,1022,1022,0
20241002,172400,5753513529,1022,1022,1022,1022,0
20241002,172300,5753513529,1022,1022,1022,1022,0
20241002,172200,5753513529,1022,1022,1022,1022,0
20241002,172100,5753513529,1022,1022,1022,1022,0
20241002,172000,5753513529,1022,1022,1022,1022,0
20241002,171900,5753513529,1022,1022,1022,1022,0
20241002,171800,5753513529,1022,1022,1022,1022,0
20241002,171700,5753513529,1022,1022,1022,1022,0
20241002,171600,5753513529,1022,1022,1022,1022,0
20241002,171500,5753513529,1022,1022,1022,1022,0
20241002,171400,5753513529,1022,1022,1022,1022,0
20241002,171300,5753513529,1022,1022,1022,1022,0
20241002,171200,5753513529,1022,1022,1022,1022,0
20241002,171100,5753513529,1022,1022,1022,1022,0
20241002,171000,5753513529,1022,1022,1022,1022,0
20241002,170900,5753513529,1022,1022,1022,1022,0
20241002,170800,5753513529,1022,1022,1022,1022,0
20241002,170700,5753513529,1022,1022,1022,1022,0
20241002,170600,5753513529,1022,1022,1022,1022,0
20241002,170500,5753513529,1022,1022,1022,1022,0
20241002,170400,5753513529,1022,1022,1022,1022,0
20241002,170300,5753513529,1022,1022,1022,1022,0
20241002,170200,5753513529,1022,1022,1022,1022,0
20241002,170100,5753513529,1022,1022,1022,1022,0
20241002,170000,5753513529,1022,1022,1022,1022,0
20241002,165900,5753513529,1022,1022,1022,1022,0
20241002,165800,5753513529,1022,1022,1022,1022,0
20241002,165700,5753513529,1022,1022,1022,1022,32987
20241002,165600,5753513529,1022,1022,1022,1022,0
20241002,165500,5753513529,1022,1022,1022,1022,0
20241002,165400,5753513529,1022,1022,1022,1022,0
20241002,165300,5753513529,1022,1022,1022,1022,0
20241002,165200,5753513529,1022,1022,1022,1022,0
20241002,165100,5753513529,1022,1022,1022,1022,0
20241002,165000,5753513529,1022,1022,1022,1022,0
20241002,164900,5753513529,1022,1022,1022,1022,0
20241002,164800,5753513529,1022,1022,1022,1022,0
20241002,164700,5753513529,1022,1022,1022,1022,0
20241002,164600,5753513529,1022,1022,1022,1022,0
20241002,164500,5753513529,1022,1022,1022,1022,0
20241002,164400,5753513529,1022,1022,1022,1022,0
20241002,164300,5753513529,1022,1022,1022,1022,0
20241002,164200,5753513529,1022,1022,1022,1022,0
20241002,164100,5753513529,1022,1022,1022,1022,0
20241002,164000,5753513529,1022,1022,1022,1022,0
20241002,163900,5753513529,1022,1022,1022,1022,0
20241002,163800,5753513529,1022,1022,1022,1022,0
20241002,163700,5753513529,1022,1022,1022,1022,0
20241002,163600,5753513529,1022,1022,1022,1022,0
20241002,163500,5753513529,1022,1022,1022,1022,0
20241002,163400,5753513529,1022,1022,1022,1022,0
20241002,163300,5753513529,1022,1022,1022,1022,0
20241002,163200,5753513529,1022,1022,1022,1022,0
20241002,163100,5753513529,1022,1022,1022,1022,0
20241002,163000,5753513529,1022,1022,1022,1022,0
20241002,162900,5753513529,1022,1022,1022,1022,0
20241002,162800,5753513529,1022,1022,1022,1022,0
20241002,162700,5753513529,1022,1022,1022,1022,32987
20241002,162600,5753513529,1022,1022,1022,1022,0
20241002,162500,5753513529,1022,1022,1022,1022,0
20241002,162400,5753513529,1022,1022,1022,1022,0
20241002,162300,5753513529,1022,1022,1022,1022,0
20241002,162200,5753513529,1022,1022,1022,1022,0
20241002,162100,5753513529,1022,1022,1022,1022,0
20241002,162000,5753513529,1022,1022,1022,1022,0
20241002,161900,5753513529,1022,1022,1022,1022,0
20241002,161800,5753513529,1022,1022,1022,1022,0
20241002,161700,5753513529,1022,1022,1022,1022,0
20241002,161600,5753513529,1022,1022,1022,1022,0
20241002,161500,5753513529,1022,1022,1022,1022,0
20241002,161400,5753513529,1022,1022,1022,1022,0
20241002,161300,5753513529,1022,1022,1022,1022,0
20241002,161200,5753513529,1022,1022,1022,1022,0
20241002,161100,5753513529,1022,1022,1022,1022,0
20241002,161000,5753513529,1022,1022,1022,1022,0
20241002,160900,5753513529,1022,1022,1022,1022,0
20241002,160800,5753513529,1022,1022,1022,1022,0
20241002,160700,5753513529,1022,1022,1022,1022,0
20241002,160600,5753513529,1022,1022,1022,1022,0
20241002,160500,5753513529,1022,1022,1022,1022,0
20241002,160400,5753513529,1022,1022,1022,1022,0
20241002,160300,5753513529,1022,1022,1022,1022,0
20241002,160200,5753513529,1022,1022,1022,1022,0
20241002,160100,5753513529,1022,1022,1022,1022,0
20241002,160000,5753513529,1022,1022,1022,1022,0
20241002,155900,5753513529,1022,1022,1022,1022,0
20241002,155800,5753513529,1022,1022,1022,1022,0
20241002,155700,5753513529,1022,1022,1022,1022,32987
20241002,155600,5753513529,1022,1022,1022,1022,0
20241002,155500,5753513529,1022,1022,1022,1022,0
20241002,155400,5753513529,1022,1022,1022,1022,0
20241002,155300,5753513529,1022,1022,1022,1022,0
20241002,155200,5753513529,1022,1022,1022,1022,0
20241002,155100,5753513529,1022,1022,1022,1022,0
20241002,155000,5753513529,1022,1022,1022,1022,0
20241002,154900,5753513529,1022,1022,1022,1022,0
20241002,154800,5753513529,1022,1022,1022,1022,0
20241002,154700,5753513529,1022,1022,1022,1022,0
20241002,154600,5753513529,1022,1022,1022,1022,0
20241002,154500,5753513529,1022,1022,1022,1022,0
20241002,154400,5753513529,1022,1022,1022,1022,0
20241002,154300,5753513529,1022,1022,1022,1022,0
20241002,154200,5753513529,1022,1022,1022,1022,0
20241002,154100,5753513529,1022,1022,1022,1022,0
20241002,154000,5753513529,1022,1022,1022,1022,0
20241002,153900,5753513529,1022,1022,1022,1022,0
20241002,153800,5753513529,1022,1022,1022,1022,0
20241002,153700,5753513529,1022,1022,1022,1022,0
20241002,153600,5753513529,1022,1022,1022,1022,0
20241002,153500,5753513529,1022,1022,1022,1022,0
20241002,153400,5753513529,1022,1022,1022,1022,0
20241002,153300,5753513529,1022,1022,1022,1022,0
20241002,153200,5753513529,1022,1022,1022,1022,0
20241002,153100,5753513529,1022,1022,1022,1022,0
20241002,153000,5753513529,1022,1022,1022,1022,32987
20241002,152900,5719800815,1015,1015,1015,1015,0
20241002,152800,5719800815,1015,1015,1015,1015,0
20241002,152700,5719800815,1015,1015,1015,1015,0
20241002,152600,5719800815,1015,1015,1015,1015,0
20241002,152500,5719800815,1015,1015,1015,1015,0
20241002,152400,5719800815,1015,1015,1015,1015,0
20241002,152300,5719800815,1015,1015,1015,1015,0
20241002,152200,5719800815,1015,1015,1015,1015,0
20241002,152100,5719800815,1015,1015,1015,1015,0
20241002,152000,5719800815,1015,1015,1015,1015,0
20241002,151900,5719800815,1015,1012,1015,1012,12597
20241002,151800,5707039468,1013,1011,1017,1011,4281
20241002,151700,5702704322,1011,1010,1011,1010,3905
20241002,151600,5698759884,1012,1013,1013,1010,3108
20241002,151500,5695619139,1013,1009,1013,1009,4247
20241002,151400,5691328670,1008,1007,1008,1007,3853
20241002,151300,5687448618,1005,1003,1005,1003,2704
20241002,151200,5684731462,1005,1007,1007,1003,831
20241002,151100,5683896769,1007,1008,1008,1003,1916
20241002,151000,5681971138,1008,1007,1008,1004,8573
20241002,150900,5673355018,1010,1010,1010,1010,0
20241002,150800,5673355018,1010,1008,1010,1005,1629
20241002,150700,5671713865,1008,1008,1008,1008,127
20241002,150600,5671585849,1008,1008,1008,1008,1053
20241002,150500,5670524425,1008,1002,1008,1002,1650
20241002,150400,5668864063,1002,1010,1010,1002,1265
20241002,150300,5667590192,1008,1010,1010,1008,2069
20241002,150200,5665503804,1010,1010,1010,1002,3476
20241002,150100,5662004944,1010,1004,1010,1004,468
20241002,150000,5661534092,1004,1004,1004,1001,240
20241002,145900,5661293334,1001,1006,1006,1000,9644
20241002,145800,5651627227,1005,1010,1010,1005,6290
20241002,145700,5645294304,1010,1010,1010,1007,584
20241002,145600,5644705666,1010,1010,1010,1010,899
20241002,145500,5643797676,1010,1012,1012,1010,1099
20241002,145400,5642687486,1012,1012,1012,1012,31
20241002,145300,5642656114,1012,1012,1012,1009,549
20241002,145200,5642101930,1012,1009,1012,1009,949
20241002,145100,5641143530,1010,1009,1010,1009,225
20241002,145000,5640916501,1009,1008,1009,1008,751
20241002,144900,5640159137,1008,1008,1008,1007,1466
20241002,144800,5638681410,1008,1007,1008,1007,1093
20241002,144700,5637579766,1007,1008,1008,1007,171
20241002,144600,5637407400,1008,1008,1008,1007,1805
20241002,144500,5635588406,1008,1008,1008,1008,1096
20241002,144400,5634483638,1009,1009,1009,1009,100
20241002,144300,5634382738,1009,1008,1009,1008,104
20241002,144200,5634277806,1007,1009,1009,1007,2040
20241002,144100,5632222678,1008,1007,1008,1007,1220
20241002,144000,5630993938,1008,1008,1008,1007,111
20241002,143900,5630882130,1009,1009,1009,1006,3664
20241002,143800,5627189773,1009,1007,1010,1006,3404
20241002,143700,5623762586,1007,1013,1013,1007,8360
20241002,143600,5615324113,1013,1013,1014,1013,454
20241002,143500,5614864210,1014,1014,1014,1014,20
20241002,143400,5614843930,1014,1015,1018,1014,3244
20241002,143300,5611553466,1018,1018,1018,1014,126
20241002,143200,5611425642,1019,1019,1019,1019,152
20241002,143100,5611270754,1019,1019,1019,1012,783
20241002,143000,5610473917,1020,1020,1020,1013,306
20241002,142900,5610163916,1012,1020,1022,1012,6048
20241002,142800,5604021696,1018,1018,1020,1018,345
20241002,142700,5603670484,1020,1019,1020,1018,1085
20241002,142600,5602565889,1019,1021,1021,1019,156
20241002,142500,5602406818,1025,1022,1025,1022,6241
20241002,142400,5596028439,1024,1024,1024,1024,4450
20241002,142300,5591471639,1025,1024,1025,1024,326
20241002,142200,5591137704,1022,1023,1024,1022,3877
20241002,142100,5587174214,1023,1020,1023,1020,926
20241002,142000,5586227890,1020,1020,1020,1019,27
20241002,141900,5586200367,1020,1020,1020,1020,5
20241002,141800,5586195267,1016,1019,1020,1016,662
20241002,141700,5585521949,1019,1017,1019,1017,462
20241002,141600,5585052071,1017,1019,1019,1016,1677
20241002,141500,5583347693,1019,1019,1019,1019,267
20241002,141400,5583075620,1019,1022,1022,1019,15
20241002,141300,5583060320,1022,1017,1022,1015,1006
20241002,141200,5582039079,1017,1015,1023,1013,3460
20241002,141100,5578519589,1012,1015,1015,1012,665
20241002,141000,5577846084,1015,1015,1015,1015,272
20241002,140900,5577570004,1011,1012,1012,1011,982
20241002,140800,5576577199,1016,1015,1016,1015,300
20241002,140700,5576272606,1016,1015,1016,1015,22
20241002,140600,5576250275,1009,1009,1009,1009,2300
20241002,140500,5573929575,1009,1010,1010,1009,1156
20241002,140400,5572762034,1011,1012,1012,1010,3663
20241002,140300,5569059841,1011,1012,1012,1011,371
20241002,140200,5568684709,1012,1014,1014,1012,12
20241002,140100,5568672545,1015,1016,1016,1015,612
20241002,140000,5568051352,1016,1014,1016,1013,1844
20241002,135900,5566180770,1015,1015,1015,1014,271
20241002,135800,5565905716,1015,1012,1015,1012,3038
20241002,135700,5562830969,1012,1012,1012,1012,10
20241002,135600,5562820849,1009,1014,1014,1008,4541
20241002,135500,5558238055,1014,1008,1014,1008,191
20241002,135400,5558044532,1007,1016,1016,1006,13606
20241002,135300,5544293909,1015,1021,1021,1015,2365
20241002,135200,5541889677,1021,1021,1021,1020,68
20241002,135100,5541820299,1020,1024,1024,1020,426
20241002,135000,5541385762,1024,1024,1024,1024,2
20241002,134900,5541383714,1020,1020,1020,1020,183
20241002,134800,5541197054,1026,1027,1027,1026,1403
20241002,134700,5539756924,1027,1027,1027,1026,15938
20241002,134600,5523404195,1028,1012,1029,1012,17803
20241002,134500,5505354510,1012,1012,1013,1012,1010
20241002,134400,5504332005,1012,1013,1013,1011,5261
20241002,134300,5499011328,1013,1012,1013,1012,361
20241002,134200,5498645761,1012,1005,1012,1005,3911
20241002,134100,5494694920,1005,1017,1017,1005,26939
20241002,134000,5467509675,1020,1022,1024,1016,7980
20241002,133900,5459370214,1022,1028,1028,1021,17369
20241002,133800,5441604382,1024,1027,1027,1024,4023
20241002,133700,5437481388,1025,1032,1032,1025,3243
20241002,133600,5434154918,1032,1033,1033,1027,498
20241002,133500,5433641754,1031,1029,1033,1027,912
20241002,133400,5432704414,1033,1033,1033,1033,1
20241002,133300,5432703381,1027,1026,1027,1026,6447
20241002,133200,5426085424,1026,1026,1027,1025,1506
20241002,133100,5424541462,1026,1033,1035,1026,7685
20241002,133000,5416615708,1035,1035,1035,1033,17
20241002,132900,5416598125,1035,1035,1035,1035,20
20241002,132800,5416577425,1035,1036,1036,1033,10
20241002,132700,5416567083,1036,1036,1037,1032,3118
20241002,132600,5413347967,1037,1036,1037,1035,654
20241002,132500,5412670075,1036,1031,1037,1031,3088
20241002,132400,5409484937,1031,1028,1031,1027,1482
20241002,132300,5407960414,1028,1028,1030,1028,2862
20241002,132200,5405018205,1028,1029,1031,1028,278
20241002,132100,5404732403,1032,1035,1035,1027,4183
20241002,132000,5400430379,1028,1032,1035,1028,2889
20241002,131900,5397457228,1032,1040,1040,1031,302
20241002,131800,5397144825,1038,1041,1041,1038,56
20241002,131700,5397086666,1041,1041,1041,1041,391
20241002,131600,5396679635,1037,1034,1042,1034,6311
20241002,131500,5390140148,1034,1034,1034,1033,6737
20241002,131400,5383174609,1034,1028,1034,1028,7070
20241002,131300,5375905527,1031,1030,1035,1026,10511
20241002,131200,5365104795,1029,1033,1035,1029,12804
20241002,131100,5351908413,1035,1034,1035,1032,1977
20241002,131000,5349866444,1035,1036,1036,1035,8
20241002,130900,5349858159,1037,1035,1037,1034,2827
20241002,130800,5346932853,1035,1035,1035,1034,470
20241002,130700,5346446849,1035,1036,1036,1033,4865
20241002,130600,5341419690,1036,1036,1036,1036,2
20241002,130500,5341417618,1037,1034,1037,1032,1184
20241002,130400,5340194249,1034,1034,1034,1031,2739
20241002,130300,5337368197,1034,1035,1036,1032,1424
20241002,130200,5335898408,1036,1035,1036,1034,826
20241002,130100,5335043930,1037,1037,1037,1034,194
20241002,130000,5334843293,1042,1035,1042,1035,1403
20241002,125900,5333381375,1043,1033,1043,1033,4181
20241002,125800,5329022592,1033,1034,1034,1033,40
20241002,125700,5328981267,1042,1039,1042,1032,2278
20241002,125600,5326627477,1039,1040,1040,1039,109
20241002,125500,5326514221,1042,1037,1042,1037,652
20241002,125400,5325837442,1037,1037,1037,1037,306
20241002,125300,5325520120,1032,1032,1038,1032,504
20241002,125200,5324999932,1038,1032,1041,1031,7023
20241002,125100,5317755147,1032,1041,1041,1032,26521
20241002,125000,5290317313,1041,1039,1041,1039,236
20241002,124900,5290071959,1038,1038,1041,1036,2292
20241002,124800,5287691001,1041,1035,1041,1034,4506
20241002,124700,5283025485,1036,1041,1041,1036,6589
20241002,124600,5276188556,1040,1043,1043,1040,1372
20241002,124500,5274761598,1043,1045,1045,1043,41
20241002,124400,5274718764,1045,1046,1046,1045,11
20241002,124300,5274707262,1046,1042,1046,1040,2171
20241002,124200,5272447244,1046,1039,1046,1039,781
20241002,124100,5271635273,1039,1045,1045,1036,13539
20241002,124000,5257567076,1045,1047,1047,1042,141
20241002,123900,5257419851,1047,1043,1047,1042,59
20241002,123800,5257358365,1042,1042,1043,1042,710
20241002,123700,5256618544,1040,1048,1048,1040,17064
20241002,123600,5238829790,1048,1048,1048,1048,379
20241002,123500,5238432598,1048,1050,1050,1048,1051
20241002,123400,5237329050,1050,1050,1050,1050,202
20241002,123300,5237116950,1050,1049,1050,1049,102
20241002,123200,5237009851,1050,1047,1050,1047,7116
20241002,123100,5229540927,1047,1047,1047,1047,2
20241002,123000,5229538833,1047,1047,1047,1047,143
20241002,122900,5229389112,1047,1043,1047,1043,1033
20241002,122800,5228310269,1043,1045,1045,1043,5057
20241002,122700,5223029219,1046,1046,1046,1046,1486
20241002,122600,5221474863,1047,1047,1047,1047,1
20241002,122500,5221473816,1046,1047,1049,1046,51
20241002,122400,5221420466,1046,1050,1050,1046,845
20241002,122300,5220536572,1050,1047,1050,1047,273
20241002,122200,5220250735,1046,1046,1047,1046,1209
20241002,122100,5218985537,1047,1047,1047,1047,7
20241002,122000,5218978208,1047,1047,1047,1046,130
20241002,121900,5218842219,1047,1047,1047,1047,170
20241002,121800,5218664229,1047,1047,1047,1046,783
20241002,121700,5217844429,1047,1047,1047,1047,1800
20241002,121600,5215959829,1047,1045,1047,1045,1442
20241002,121500,5214452080,1045,1047,1047,1045,1837
20241002,121400,5212532359,1050,1050,1050,1050,0
20241002,121300,5212532359,1050,1047,1051,1047,2075
20241002,121200,5210354110,1047,1047,1047,1047,3
20241002,121100,5210350969,1044,1047,1047,1044,434
20241002,121000,5209897666,1047,1045,1050,1043,5724
20241002,120900,5203919307,1045,1046,1046,1045,200
20241002,120800,5203710292,1046,1045,1046,1044,991
20241002,120700,5202674699,1045,1047,1047,1045,605
20241002,120600,5202042408,1043,1048,1048,1043,224
20241002,120500,5201808707,1043,1046,1048,1043,1774
20241002,120400,5199956896,1049,1049,1049,1044,978
20241002,120300,5198935368,1050,1045,1050,1044,120
20241002,120200,5198810058,1045,1043,1045,1042,4618
20241002,120100,5193985294,1043,1047,1050,1043,6436
20241002,120000,5187247875,1049,1046,1050,1046,33
20241002,115900,5187213347,1046,1046,1046,1045,1010
20241002,115800,5186157545,1046,1043,1046,1042,1202
20241002,115700,5184900450,1042,1043,1046,1042,1846
20241002,115600,5182976357,1043,1043,1043,1042,2177
20241002,115500,5180707417,1043,1045,1045,1043,1267
20241002,115400,5179384218,1045,1046,1046,1045,286
20241002,115300,5179085311,1046,1046,1046,1043,496
20241002,115200,5178567074,1046,1045,1047,1042,3688
20241002,115100,5174719059,1045,1047,1047,1044,2151
20241002,115000,5172472132,1048,1050,1050,1048,14
20241002,114900,5172457438,1046,1049,1049,1046,77
20241002,114800,5172376830,1050,1050,1050,1049,255
20241002,114700,5172109090,1050,1045,1050,1042,635
20241002,114600,5171443043,1050,1043,1053,1040,4080
20241002,114500,5167166018,1043,1043,1046,1038,1371
20241002,114400,5165735584,1044,1038,1047,1037,629
20241002,114300,5165079515,1038,1042,1050,1037,10238
20241002,114200,5154427430,1040,1040,1043,1038,1662
20241002,114100,5152699934,1042,1043,1043,1038,335
20241002,114000,5152351740,1037,1044,1044,1037,11726
20241002,113900,5140182516,1044,1046,1047,1044,930
20241002,113800,5139210425,1046,1034,1046,1033,22917
20241002,113700,5115449791,1034,1046,1046,1034,28070
20241002,113600,5086304222,1045,1049,1049,1045,1629
20241002,113500,5084600486,1050,1055,1056,1050,343
20241002,113400,5084240037,1056,1056,1056,1056,0
20241002,113300,5084240037,1056,1056,1056,1056,474
20241002,113200,5083739493,1057,1057,1059,1047,267
20241002,113100,5083458879,1059,1059,1059,1048,507
20241002,113000,5082926778,1056,1057,1060,1056,11844
20241002,112900,5070398111,1057,1040,1057,1040,6214
20241002,112800,5063896197,1040,1048,1048,1040,17282
20241002,112700,5045901572,1047,1059,1059,1047,15607
20241002,112600,5029497250,1059,1059,1059,1059,35
20241002,112500,5029460185,1059,1054,1059,1053,2669
20241002,112400,5026647266,1053,1059,1059,1053,23003
20241002,112300,5002378087,1060,1057,1060,1056,395
20241002,112200,5001960663,1056,1060,1060,1056,1788
20241002,112100,5000069783,1061,1062,1062,1055,12686
20241002,112000,4986676755,1063,1063,1063,1063,95
20241002,111900,4986575770,1057,1063,1063,1057,2107
20241002,111800,4984344936,1057,1059,1059,1056,13195
20241002,111700,4970391209,1058,1062,1070,1058,6577
20241002,111600,4963417725,1072,1066,1072,1060,1689
20241002,111500,4961617663,1063,1065,1072,1058,2431
20241002,111400,4959035235,1058,1061,1063,1058,15072
20241002,111300,4943084228,1059,1060,1060,1059,1921
20241002,111200,4941049774,1061,1062,1062,1061,56
20241002,111100,4940990317,1062,1059,1062,1058,3113
20241002,111000,4937694124,1063,1063,1063,1059,514
20241002,110900,4937148586,1059,1062,1063,1059,2271
20241002,110800,4934740781,1062,1062,1062,1062,509
20241002,110700,4934200223,1057,1063,1063,1057,2566
20241002,110600,4931485755,1064,1070,1070,1056,10792
20241002,110500,4920064439,1071,1071,1071,1071,71
20241002,110400,4919988398,1075,1076,1076,1071,1105
20241002,110300,4918802750,1077,1078,1081,1077,14204
20241002,110200,4903477995,1078,1080,1080,1077,9341
20241002,110100,4893412431,1080,1068,1086,1065,35551
20241002,110000,4855009570,1069,1063,1074,1063,6019
20241002,105900,4848589550,1063,1061,1063,1058,786
20241002,105800,4847754606,1063,1057,1063,1057,6727
20241002,105700,4840625327,1060,1060,1060,1057,385
20241002,105600,4840218370,1060,1060,1060,1056,1341
20241002,105500,4838798049,1056,1059,1060,1056,626
20241002,105400,4838134747,1059,1056,1059,1056,3888
20241002,105300,4834027708,1056,1059,1060,1056,2312
20241002,105200,4831579414,1065,1059,1065,1059,423
20241002,105100,4831129499,1057,1056,1065,1056,1086
20241002,105000,4829979104,1056,1059,1063,1056,2714
20241002,104900,4827111182,1059,1061,1063,1059,1117
20241002,104800,4825927907,1063,1060,1065,1059,1530
20241002,104700,4824304188,1066,1060,1066,1058,5817
20241002,104600,4818132148,1060,1061,1061,1056,4333
20241002,104500,4813541049,1056,1060,1062,1056,11576
20241002,104400,4801289214,1056,1061,1061,1055,22335
20241002,104300,4777680360,1061,1062,1063,1061,3781
20241002,104200,4773666400,1063,1064,1066,1063,1392
20241002,104100,4772185080,1064,1073,1073,1060,4214
20241002,104000,4767700792,1073,1072,1073,1071,4306
20241002,103900,4763084492,1072,1069,1072,1068,1081
20241002,103800,4761927930,1069,1069,1070,1064,2195
20241002,103700,4759581473,1070,1063,1070,1063,4827
20241002,103600,4754438751,1062,1055,1062,1055,5226
20241002,103500,4748914146,1055,1061,1061,1054,21897
20241002,103400,4725788234,1060,1066,1071,1058,10141
20241002,103300,4715023610,1066,1065,1068,1065,4793
20241002,103200,4709915959,1064,1051,1064,1050,12147
20241002,103100,4697109638,1050,1067,1067,1050,55744
20241002,103000,4638087007,1067,1070,1071,1066,10095
20241002,102900,4627318973,1070,1069,1073,1067,4550
20241002,102800,4622457170,1069,1073,1073,1068,8625
20241002,102700,4613231194,1070,1068,1075,1068,3098
20241002,102600,4609917413,1068,1077,1077,1067,6924
20241002,102500,4602517583,1077,1061,1078,1060,18970
20241002,102400,4582340589,1061,1068,1069,1059,44876
20241002,102300,4534686557,1066,1073,1078,1063,38696
20241002,102200,4493369315,1077,1063,1091,1063,13707
20241002,102100,4478583352,1063,1082,1082,1053,89293
20241002,102000,4382723970,1082,1090,1092,1082,20467
20241002,101900,4360503971,1090,1096,1101,1089,20234
20241002,101800,4338365129,1095,1095,1102,1093,10356
20241002,101700,4327035347,1102,1098,1105,1092,7495
20241002,101600,4318824953,1098,1105,1106,1090,58893
20241002,101500,4254221196,1105,1119,1124,1103,36157
20241002,101400,4214047738,1118,1120,1126,1114,45209
20241002,101300,4163421195,1124,1131,1131,1119,32148
20241002,101200,4127212164,1129,1118,1137,1115,55201
20241002,101100,4065089865,1116,1110,1120,1108,13767
20241002,101000,4049726535,1115,1108,1116,1108,16954
20241002,100900,4030892122,1109,1119,1119,1108,29741
20241002,100800,3997886077,1115,1118,1119,1112,19438
20241002,100700,3976183256,1113,1114,1122,1112,23651
20241002,100600,3949800468,1120,1120,1121,1105,17553
20241002,100500,3930254356,1114,1109,1125,1105,31631
20241002,100400,3894904509,1104,1104,1110,1104,12408
20241002,100300,3881176635,1110,1109,1115,1102,20242
20241002,100200,3858756129,1113,1118,1118,1099,46283
20241002,100100,3807473774,1116,1121,1130,1115,82675
20241002,100000,3714591375,1121,1123,1123,1108,64219
20241002,095900,3642879354,1123,1127,1127,1113,63525
20241002,095800,3571720645,1124,1087,1145,1087,217039
20241002,095700,3326364269,1097,1082,1097,1080,34511
20241002,095600,3289003269,1082,1082,1086,1081,12686
20241002,095500,3275275127,1082,1088,1088,1081,9941
20241002,095400,3264517164,1088,1089,1089,1083,1647
20241002,095300,3262729172,1089,1090,1090,1084,860
20241002,095200,3261794610,1090,1095,1095,1083,12453
20241002,095100,3248257687,1095,1096,1096,1090,3528
20241002,095000,3244400598,1096,1099,1099,1095,5072
20241002,094900,3238844672,1099,1102,1103,1098,5229
20241002,094800,3233094837,1098,1090,1114,1088,20295
20241002,094700,3210756213,1090,1090,1096,1087,5457
20241002,094600,3204796493,1090,1077,1090,1075,16580
20241002,094500,3186918057,1077,1081,1082,1076,26217
20241002,094400,3158617041,1081,1090,1094,1081,26838
20241002,094300,3129483380,1088,1085,1090,1083,21945
20241002,094200,3105635698,1085,1093,1098,1085,66261
20241002,094100,3033414163,1093,1105,1106,1092,24209
20241002,094000,3006831143,1105,1120,1120,1105,13845
20241002,093900,2991467077,1120,1126,1126,1117,16434
20241002,093800,2973044981,1126,1115,1127,1115,14645
20241002,093700,2956604327,1115,1112,1115,1104,10207
20241002,093600,2945304513,1112,1108,1116,1108,9677
20241002,093500,2934555934,1108,1125,1126,1100,38486
20241002,093400,2891648504,1125,1123,1140,1117,74069
20241002,093300,2808100340,1123,1118,1132,1114,73533
20241002,093200,2725442502,1114,1106,1117,1105,13012
20241002,093100,2710965955,1106,1095,1107,1095,9890
20241002,093000,2700078207,1094,1095,1095,1090,17131
20241002,092900,2681372295,1091,1106,1111,1091,25498
20241002,092800,2653292725,1106,1106,1112,1106,9483
20241002,092700,2642789554,1106,1085,1110,1084,10362
20241002,092600,2631449561,1084,1113,1113,1084,31674
20241002,092500,2596697559,1111,1110,1113,1100,5479
20241002,092400,2590628101,1110,1088,1114,1088,12955
20241002,092300,2576346755,1088,1088,1099,1082,27290
20241002,092200,2546622511,1083,1115,1118,1076,69699
20241002,092100,2469941167,1115,1111,1121,1107,26438
20241002,092000,2440460433,1112,1122,1122,1105,34881
20241002,091900,2401615416,1122,1117,1125,1114,45267
20241002,091800,2350891780,1117,1138,1160,1114,131662
20241002,091700,2201772085,1140,1101,1140,1101,98969
20241002,091600,2090632019,1101,1117,1129,1101,110834
20241002,091500,1967157947,1117,1080,1140,1080,190005
20241002,091400,1755098176,1080,1080,1080,1072,18434
20241002,091300,1735247429,1074,1082,1082,1074,35782
20241002,091200,1696751892,1081,1076,1082,1074,19368
20241002,091100,1675862720,1075,1086,1086,1074,37276
20241002,091000,1635718196,1086,1081,1093,1072,37960
20241002,090900,1594682631,1082,1058,1089,1055,68741
20241002,090800,1520708789,1059,1054,1060,1039,101928
20241002,090700,1414113636,1049,1045,1060,1038,78443
20241002,090600,1331971279,1045,1048,1069,1043,108328
20241002,090500,1217737797,1053,1076,1083,1035,419761
20241002,090400,771939537,1093,1093,1093,1093,0
20241002,090300,771939537,1093,1093,1093,1093,0
20241002,090200,771939537,1093,1214,1217,1093,649515
20241002,090100,0,1105,1105,1105,1105,0
20241002,090000,0,1105,1105,1105,1105,0