KissMeData/007460/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,185200,3646308146,1155,1155,1155,1155,36882
20241008,185100,3646308146,1155,1155,1155,1155,0
20241008,185000,3646308146,1155,1155,1155,1155,0
20241008,184900,3646308146,1155,1155,1155,1155,0
20241008,184800,3646308146,1155,1155,1155,1155,0
20241008,184700,3646308146,1155,1155,1155,1155,0
20241008,184600,3646308146,1155,1155,1155,1155,0
20241008,184500,3646308146,1155,1155,1155,1155,0
20241008,184400,3646308146,1155,1155,1155,1155,0
20241008,184300,3646308146,1155,1155,1155,1155,0
20241008,184200,3646308146,1155,1155,1155,1155,0
20241008,184100,3646308146,1155,1155,1155,1155,0
20241008,184000,3646308146,1155,1155,1155,1155,0
20241008,183900,3646308146,1155,1155,1155,1155,0
20241008,183800,3646308146,1155,1155,1155,1155,0
20241008,183700,3646308146,1155,1155,1155,1155,0
20241008,183600,3646308146,1155,1155,1155,1155,0
20241008,183500,3646308146,1155,1155,1155,1155,0
20241008,183400,3646308146,1155,1155,1155,1155,0
20241008,183300,3646308146,1155,1155,1155,1155,0
20241008,183200,3646308146,1155,1155,1155,1155,0
20241008,183100,3646308146,1155,1155,1155,1155,0
20241008,183000,3646308146,1155,1155,1155,1155,0
20241008,182900,3646308146,1155,1155,1155,1155,0
20241008,182800,3646308146,1155,1155,1155,1155,0
20241008,182700,3646308146,1155,1155,1155,1155,0
20241008,182600,3646308146,1155,1155,1155,1155,0
20241008,182500,3646308146,1155,1155,1155,1155,0
20241008,182400,3646308146,1155,1155,1155,1155,0
20241008,182300,3646308146,1155,1155,1155,1155,0
20241008,182200,3646308146,1155,1155,1155,1155,36882
20241008,182100,3646308146,1155,1155,1155,1155,0
20241008,182000,3646308146,1155,1155,1155,1155,0
20241008,181900,3646308146,1155,1155,1155,1155,0
20241008,181800,3646308146,1155,1155,1155,1155,0
20241008,181700,3646308146,1155,1155,1155,1155,0
20241008,181600,3646308146,1155,1155,1155,1155,0
20241008,181500,3646308146,1155,1155,1155,1155,0
20241008,181400,3646308146,1155,1155,1155,1155,0
20241008,181300,3646308146,1155,1155,1155,1155,0
20241008,181200,3646308146,1155,1155,1155,1155,0
20241008,181100,3646308146,1155,1155,1155,1155,0
20241008,181000,3646308146,1155,1155,1155,1155,0
20241008,180900,3646308146,1155,1155,1155,1155,0
20241008,180800,3646308146,1155,1155,1155,1155,0
20241008,180700,3646308146,1155,1155,1155,1155,0
20241008,180600,3646308146,1155,1155,1155,1155,0
20241008,180500,3646308146,1155,1155,1155,1155,0
20241008,180400,3646308146,1155,1155,1155,1155,0
20241008,180300,3646308146,1155,1155,1155,1155,0
20241008,180200,3646308146,1155,1155,1155,1155,0
20241008,180100,3646308146,1155,1155,1155,1155,0
20241008,180000,3646308146,1155,1155,1155,1155,0
20241008,175900,3646308146,1155,1155,1155,1155,0
20241008,175800,3646308146,1155,1155,1155,1155,0
20241008,175700,3646308146,1155,1155,1155,1155,0
20241008,175600,3646308146,1155,1155,1155,1155,0
20241008,175500,3646308146,1155,1155,1155,1155,0
20241008,175400,3646308146,1155,1155,1155,1155,0
20241008,175300,3646308146,1155,1155,1155,1155,0
20241008,175200,3646308146,1155,1155,1155,1155,36882
20241008,175100,3646308146,1155,1155,1155,1155,0
20241008,175000,3646308146,1155,1155,1155,1155,0
20241008,174900,3646308146,1155,1155,1155,1155,0
20241008,174800,3646308146,1155,1155,1155,1155,0
20241008,174700,3646308146,1155,1155,1155,1155,0
20241008,174600,3646308146,1155,1155,1155,1155,0
20241008,174500,3646308146,1155,1155,1155,1155,0
20241008,174400,3646308146,1155,1155,1155,1155,0
20241008,174300,3646308146,1155,1155,1155,1155,0
20241008,174200,3646308146,1155,1155,1155,1155,0
20241008,174100,3646308146,1155,1155,1155,1155,0
20241008,174000,3646308146,1155,1155,1155,1155,0
20241008,173900,3646308146,1155,1155,1155,1155,0
20241008,173800,3646308146,1155,1155,1155,1155,0
20241008,173700,3646308146,1155,1155,1155,1155,0
20241008,173600,3646308146,1155,1155,1155,1155,0
20241008,173500,3646308146,1155,1155,1155,1155,0
20241008,173400,3646308146,1155,1155,1155,1155,0
20241008,173300,3646308146,1155,1155,1155,1155,0
20241008,173200,3646308146,1155,1155,1155,1155,0
20241008,173100,3646308146,1155,1155,1155,1155,0
20241008,173000,3646308146,1155,1155,1155,1155,0
20241008,172900,3646308146,1155,1155,1155,1155,0
20241008,172800,3646308146,1155,1155,1155,1155,0
20241008,172700,3646308146,1155,1155,1155,1155,0
20241008,172600,3646308146,1155,1155,1155,1155,0
20241008,172500,3646308146,1155,1155,1155,1155,0
20241008,172400,3646308146,1155,1155,1155,1155,0
20241008,172300,3646308146,1155,1155,1155,1155,0
20241008,172200,3646308146,1155,1155,1155,1155,36882
20241008,172100,3646308146,1155,1155,1155,1155,0
20241008,172000,3646308146,1155,1155,1155,1155,0
20241008,171900,3646308146,1155,1155,1155,1155,0
20241008,171800,3646308146,1155,1155,1155,1155,0
20241008,171700,3646308146,1155,1155,1155,1155,0
20241008,171600,3646308146,1155,1155,1155,1155,0
20241008,171500,3646308146,1155,1155,1155,1155,0
20241008,171400,3646308146,1155,1155,1155,1155,0
20241008,171300,3646308146,1155,1155,1155,1155,0
20241008,171200,3646308146,1155,1155,1155,1155,0
20241008,171100,3646308146,1155,1155,1155,1155,0
20241008,171000,3646308146,1155,1155,1155,1155,0
20241008,170900,3646308146,1155,1155,1155,1155,0
20241008,170800,3646308146,1155,1155,1155,1155,0
20241008,170700,3646308146,1155,1155,1155,1155,0
20241008,170600,3646308146,1155,1155,1155,1155,0
20241008,170500,3646308146,1155,1155,1155,1155,0
20241008,170400,3646308146,1155,1155,1155,1155,0
20241008,170300,3646308146,1155,1155,1155,1155,0
20241008,170200,3646308146,1155,1155,1155,1155,0
20241008,170100,3646308146,1155,1155,1155,1155,0
20241008,170000,3646308146,1155,1155,1155,1155,0
20241008,165900,3646308146,1155,1155,1155,1155,0
20241008,165800,3646308146,1155,1155,1155,1155,0
20241008,165700,3646308146,1155,1155,1155,1155,0
20241008,165600,3646308146,1155,1155,1155,1155,0
20241008,165500,3646308146,1155,1155,1155,1155,0
20241008,165400,3646308146,1155,1155,1155,1155,0
20241008,165300,3646308146,1155,1155,1155,1155,0
20241008,165200,3646308146,1155,1155,1155,1155,36882
20241008,165100,3646308146,1155,1155,1155,1155,0
20241008,165000,3646308146,1155,1155,1155,1155,0
20241008,164900,3646308146,1155,1155,1155,1155,0
20241008,164800,3646308146,1155,1155,1155,1155,0
20241008,164700,3646308146,1155,1155,1155,1155,0
20241008,164600,3646308146,1155,1155,1155,1155,0
20241008,164500,3646308146,1155,1155,1155,1155,0
20241008,164400,3646308146,1155,1155,1155,1155,0
20241008,164300,3646308146,1155,1155,1155,1155,0
20241008,164200,3646308146,1155,1155,1155,1155,0
20241008,164100,3646308146,1155,1155,1155,1155,0
20241008,164000,3646308146,1155,1155,1155,1155,0
20241008,163900,3646308146,1155,1155,1155,1155,0
20241008,163800,3646308146,1155,1155,1155,1155,0
20241008,163700,3646308146,1155,1155,1155,1155,0
20241008,163600,3646308146,1155,1155,1155,1155,0
20241008,163500,3646308146,1155,1155,1155,1155,0
20241008,163400,3646308146,1155,1155,1155,1155,0
20241008,163300,3646308146,1155,1155,1155,1155,0
20241008,163200,3646308146,1155,1155,1155,1155,0
20241008,163100,3646308146,1155,1155,1155,1155,0
20241008,163000,3646308146,1155,1155,1155,1155,0
20241008,162900,3646308146,1155,1155,1155,1155,0
20241008,162800,3646308146,1155,1155,1155,1155,0
20241008,162700,3646308146,1155,1155,1155,1155,0
20241008,162600,3646308146,1155,1155,1155,1155,0
20241008,162500,3646308146,1155,1155,1155,1155,0
20241008,162400,3646308146,1155,1155,1155,1155,0
20241008,162300,3646308146,1155,1155,1155,1155,0
20241008,162200,3646308146,1155,1155,1155,1155,36882
20241008,162100,3646308146,1155,1155,1155,1155,0
20241008,162000,3646308146,1155,1155,1155,1155,0
20241008,161900,3646308146,1155,1155,1155,1155,0
20241008,161800,3646308146,1155,1155,1155,1155,0
20241008,161700,3646308146,1155,1155,1155,1155,0
20241008,161600,3646308146,1155,1155,1155,1155,0
20241008,161500,3646308146,1155,1155,1155,1155,0
20241008,161400,3646308146,1155,1155,1155,1155,0
20241008,161300,3646308146,1155,1155,1155,1155,0
20241008,161200,3646308146,1155,1155,1155,1155,0
20241008,161100,3646308146,1155,1155,1155,1155,0
20241008,161000,3646308146,1155,1155,1155,1155,0
20241008,160900,3646308146,1155,1155,1155,1155,0
20241008,160800,3646308146,1155,1155,1155,1155,0
20241008,160700,3646308146,1155,1155,1155,1155,0
20241008,160600,3646308146,1155,1155,1155,1155,0
20241008,160500,3646308146,1155,1155,1155,1155,0
20241008,160400,3646308146,1155,1155,1155,1155,0
20241008,160300,3646308146,1155,1155,1155,1155,0
20241008,160200,3646308146,1155,1155,1155,1155,0
20241008,160100,3646308146,1155,1155,1155,1155,0
20241008,160000,3646308146,1155,1155,1155,1155,0
20241008,155900,3646308146,1155,1155,1155,1155,0
20241008,155800,3646308146,1155,1155,1155,1155,0
20241008,155700,3646308146,1155,1155,1155,1155,0
20241008,155600,3646308146,1155,1155,1155,1155,0
20241008,155500,3646308146,1155,1155,1155,1155,0
20241008,155400,3646308146,1155,1155,1155,1155,0
20241008,155300,3646308146,1155,1155,1155,1155,0
20241008,155200,3646308146,1155,1155,1155,1155,36882
20241008,155100,3646308146,1155,1155,1155,1155,0
20241008,155000,3646308146,1155,1155,1155,1155,0
20241008,154900,3646308146,1155,1155,1155,1155,0
20241008,154800,3646308146,1155,1155,1155,1155,0
20241008,154700,3646308146,1155,1155,1155,1155,0
20241008,154600,3646308146,1155,1155,1155,1155,0
20241008,154500,3646308146,1155,1155,1155,1155,0
20241008,154400,3646308146,1155,1155,1155,1155,0
20241008,154300,3646308146,1155,1155,1155,1155,0
20241008,154200,3646308146,1155,1155,1155,1155,0
20241008,154100,3646308146,1155,1155,1155,1155,0
20241008,154000,3646308146,1155,1155,1155,1155,0
20241008,153900,3646308146,1155,1155,1155,1155,0
20241008,153800,3646308146,1155,1155,1155,1155,0
20241008,153700,3646308146,1155,1155,1155,1155,0
20241008,153600,3646308146,1155,1155,1155,1155,0
20241008,153500,3646308146,1155,1155,1155,1155,0
20241008,153400,3646308146,1155,1155,1155,1155,0
20241008,153300,3646308146,1155,1155,1155,1155,0
20241008,153200,3646308146,1155,1155,1155,1155,0
20241008,153100,3646308146,1155,1155,1155,1155,0
20241008,153000,3646308146,1155,1155,1155,1155,36882
20241008,152900,3603709436,1157,1157,1157,1157,0
20241008,152800,3603709436,1157,1157,1157,1157,0
20241008,152700,3603709436,1157,1157,1157,1157,0
20241008,152600,3603709436,1157,1157,1157,1157,0
20241008,152500,3603709436,1157,1157,1157,1157,0
20241008,152400,3603709436,1157,1157,1157,1157,0
20241008,152300,3603709436,1157,1157,1157,1157,0
20241008,152200,3603709436,1157,1157,1157,1157,0
20241008,152100,3603709436,1157,1157,1157,1157,0
20241008,152000,3603709436,1157,1157,1157,1157,0
20241008,151900,3603709436,1157,1157,1157,1156,13247
20241008,151800,3588395567,1156,1156,1157,1155,12120
20241008,151700,3574386463,1156,1156,1156,1155,9683
20241008,151600,3563193626,1155,1156,1156,1155,5003
20241008,151500,3557415153,1155,1155,1155,1154,6087
20241008,151400,3550389332,1155,1154,1155,1154,7774
20241008,151300,3541418133,1155,1156,1156,1154,2956
20241008,151200,3538004692,1156,1154,1156,1153,5065
20241008,151100,3532158560,1154,1154,1154,1153,4142
20241008,151000,3527380801,1154,1153,1154,1153,5608
20241008,150900,3520914775,1153,1154,1154,1153,2435
20241008,150800,3518107149,1155,1157,1157,1155,237
20241008,150700,3517833411,1155,1153,1157,1153,11681
20241008,150600,3504353422,1153,1152,1153,1152,8395
20241008,150500,3494680458,1153,1152,1153,1152,68797
20241008,150400,3415423309,1152,1154,1154,1152,44321
20241008,150300,3364362724,1152,1152,1153,1152,41411
20241008,150200,3316654208,1152,1152,1154,1152,4282
20241008,150100,3311720326,1152,1153,1153,1152,10329
20241008,150000,3299820098,1153,1154,1154,1153,1382
20241008,145900,3298226651,1153,1153,1153,1152,4512
20241008,145800,3293026306,1154,1153,1154,1153,4864
20241008,145700,3287418083,1152,1154,1154,1152,18396
20241008,145600,3266215476,1153,1154,1154,1153,8743
20241008,145500,3256134734,1153,1153,1153,1153,2963
20241008,145400,3252718395,1152,1151,1153,1151,7874
20241008,145300,3243648351,1152,1151,1152,1151,7204
20241008,145200,3235352342,1151,1152,1152,1151,3003
20241008,145100,3231895825,1151,1152,1152,1150,5770
20241008,145000,3225254850,1152,1151,1152,1151,2880
20241008,144900,3221939832,1151,1150,1151,1150,1195
20241008,144800,3220564408,1150,1152,1152,1150,15227
20241008,144700,3203039454,1151,1152,1152,1151,7144
20241008,144600,3194814662,1152,1152,1152,1151,7747
20241008,144500,3185896965,1152,1151,1152,1151,2722
20241008,144400,3182763811,1151,1151,1152,1150,6023
20241008,144300,3175836306,1150,1152,1152,1150,3526
20241008,144200,3171779408,1152,1154,1154,1152,871
20241008,144100,3170774699,1154,1152,1154,1151,4872
20241008,144000,3165161644,1151,1152,1152,1151,3309
20241008,143900,3161352917,1151,1152,1152,1151,3117
20241008,143800,3157765219,1152,1152,1152,1151,3012
20241008,143700,3154297340,1151,1152,1153,1151,1404
20241008,143600,3152679860,1152,1151,1153,1151,13187
20241008,143500,3137498090,1151,1152,1152,1151,3281
20241008,143400,3133720154,1152,1153,1153,1152,1255
20241008,143300,3132274193,1153,1154,1154,1153,2948
20241008,143200,3128875117,1154,1153,1155,1153,954
20241008,143100,3127775022,1153,1155,1155,1153,2033
20241008,143000,3125430406,1156,1158,1158,1156,65
20241008,142900,3125355203,1158,1152,1161,1152,69766
20241008,142800,3044546871,1152,1153,1153,1152,567
20241008,142700,3043893655,1152,1152,1152,1151,3998
20241008,142600,3039290945,1152,1152,1153,1151,1773
20241008,142500,3037248628,1151,1152,1152,1151,5116
20241008,142400,3031359459,1151,1152,1153,1151,3955
20241008,142300,3026804235,1152,1151,1152,1151,3155
20241008,142200,3023171522,1152,1151,1152,1150,4756
20241008,142100,3017699967,1151,1151,1151,1150,566
20241008,142000,3017048504,1150,1151,1151,1150,4331
20241008,141900,3012067589,1151,1151,1152,1151,888
20241008,141800,3011045470,1151,1151,1151,1150,4243
20241008,141700,3006163277,1151,1151,1151,1150,2732
20241008,141600,3003018882,1152,1151,1152,1151,1692
20241008,141500,3001070928,1151,1152,1152,1151,4558
20241008,141400,2995824639,1152,1151,1152,1150,14024
20241008,141300,2979683366,1152,1153,1153,1152,2871
20241008,141200,2976375935,1153,1153,1153,1152,7838
20241008,141100,2967346495,1153,1153,1154,1153,1921
20241008,141000,2965131551,1153,1154,1154,1153,7105
20241008,140900,2956939052,1154,1155,1155,1153,400
20241008,140800,2956477700,1155,1155,1156,1153,5216
20241008,140700,2950456517,1155,1153,1155,1153,7515
20241008,140600,2941787648,1153,1154,1154,1153,1747
20241008,140500,2939773123,1154,1153,1154,1152,2343
20241008,140400,2937073042,1153,1152,1153,1152,6527
20241008,140300,2929550836,1152,1151,1152,1151,7502
20241008,140200,2920913409,1152,1151,1152,1151,2350
20241008,140100,2918208527,1151,1152,1152,1151,2268
20241008,140000,2915598025,1151,1151,1151,1150,2826
20241008,135900,2912347165,1150,1151,1151,1150,2186
20241008,135800,2909831198,1151,1152,1152,1151,2135
20241008,135700,2907373608,1152,1152,1152,1151,2203
20241008,135600,2904837392,1151,1153,1153,1151,1550
20241008,135500,2903051759,1152,1153,1153,1151,23564
20241008,135400,2875927661,1153,1153,1153,1153,95
20241008,135300,2875818126,1153,1153,1154,1151,17239
20241008,135200,2855959467,1152,1153,1153,1152,1892
20241008,135100,2853779820,1152,1153,1153,1152,2397
20241008,135000,2851018442,1153,1152,1153,1152,2683
20241008,134900,2847927262,1152,1153,1153,1152,1624
20241008,134800,2846056290,1154,1154,1154,1154,64
20241008,134700,2845982434,1152,1154,1154,1152,6131
20241008,134600,2838913325,1154,1155,1155,1153,1381
20241008,134500,2837319753,1154,1154,1155,1154,2286
20241008,134400,2834681546,1155,1155,1156,1155,3321
20241008,134300,2830845760,1155,1155,1156,1155,2419
20241008,134200,2828051784,1156,1155,1156,1155,1839
20241008,134100,2825927707,1155,1154,1155,1153,7691
20241008,134000,2817048721,1154,1153,1154,1153,2859
20241008,133900,2813750951,1154,1154,1154,1154,386
20241008,133800,2813305507,1154,1153,1154,1153,1389
20241008,133700,2811702901,1153,1155,1155,1153,8824
20241008,133600,2801515386,1155,1155,1155,1154,3437
20241008,133500,2797549010,1153,1153,1154,1153,20478
20241008,133400,2773931845,1152,1153,1153,1152,1991
20241008,133300,2771637713,1153,1151,1153,1151,4115
20241008,133200,2766898474,1151,1153,1153,1151,742
20241008,133100,2766043970,1153,1152,1153,1150,23618
20241008,133000,2738864524,1153,1152,1153,1152,992
20241008,132900,2737721477,1152,1153,1153,1152,1945
20241008,132800,2735480774,1152,1153,1153,1152,7225
20241008,132700,2727157510,1153,1153,1153,1153,1003
20241008,132600,2726001051,1154,1153,1154,1152,2457
20241008,132500,2723168198,1153,1153,1153,1153,1744
20241008,132400,2721157366,1153,1152,1154,1152,780
20241008,132300,2720258094,1153,1154,1154,1152,3545
20241008,132200,2716169342,1154,1154,1154,1153,1792
20241008,132100,2714101375,1153,1155,1155,1153,2065
20241008,132000,2711720302,1154,1154,1154,1153,5111
20241008,131900,2705824310,1153,1154,1154,1153,5279
20241008,131800,2699734392,1153,1156,1156,1153,2523
20241008,131700,2696822868,1156,1153,1156,1152,6960
20241008,131600,2688793101,1153,1153,1153,1152,1165
20241008,131500,2687450716,1153,1153,1153,1152,1838
20241008,131400,2685331503,1153,1153,1153,1152,1997
20241008,131300,2683030809,1153,1153,1154,1153,6517
20241008,131200,2675513898,1152,1152,1153,1152,819
20241008,131100,2674570368,1151,1152,1152,1151,3048
20241008,131000,2671060702,1152,1152,1152,1151,2644
20241008,130900,2668017084,1152,1152,1152,1151,2997
20241008,130800,2664566419,1152,1153,1153,1152,232
20241008,130700,2664299124,1151,1153,1153,1151,7032
20241008,130600,2656200684,1153,1153,1153,1152,3743
20241008,130500,2651886882,1153,1153,1153,1152,2851
20241008,130400,2648602243,1152,1154,1154,1152,1681
20241008,130300,2646664787,1154,1154,1154,1154,305
20241008,130200,2646312817,1155,1154,1155,1154,1350
20241008,130100,2644754855,1154,1153,1155,1152,2850
20241008,130000,2641467475,1153,1153,1153,1153,2190
20241008,125900,2638942405,1152,1153,1153,1152,1916
20241008,125800,2636735126,1153,1153,1153,1152,715
20241008,125700,2635911242,1153,1152,1154,1151,5944
20241008,125600,2629057805,1152,1153,1153,1151,1497
20241008,125500,2627333197,1153,1152,1153,1151,3133
20241008,125400,2623726108,1152,1153,1153,1152,2385
20241008,125300,2620978449,1153,1152,1153,1152,1401
20241008,125200,2619364462,1152,1152,1153,1150,5467
20241008,125100,2613071038,1152,1151,1152,1151,3958
20241008,125000,2608513323,1151,1151,1151,1150,7627
20241008,124900,2599737387,1151,1150,1151,1150,1609
20241008,124800,2597886949,1151,1152,1152,1151,7610
20241008,124700,2589127551,1151,1151,1152,1151,2910
20241008,124600,2585778051,1151,1151,1153,1151,482
20241008,124500,2585223026,1153,1151,1153,1150,3562
20241008,124400,2581125744,1151,1152,1153,1150,81570
20241008,124300,2487313919,1151,1151,1153,1151,5037
20241008,124200,2481516268,1153,1150,1153,1150,5405
20241008,124100,2475300290,1150,1150,1150,1150,508
20241008,124000,2474716090,1150,1151,1151,1150,4839
20241008,123900,2469151209,1149,1150,1151,1149,3583
20241008,123800,2465031458,1150,1149,1150,1149,2496
20241008,123700,2462161344,1149,1149,1151,1149,5988
20241008,123600,2455276194,1150,1150,1150,1149,3611
20241008,123500,2451125744,1150,1150,1150,1149,2841
20241008,123400,2447859244,1150,1149,1150,1149,13505
20241008,123300,2432336771,1149,1151,1151,1149,13318
20241008,123200,2417031900,1151,1150,1151,1150,167551
20241008,123100,2224348187,1151,1152,1152,1151,21578
20241008,123000,2199509486,1152,1151,1152,1151,1597
20241008,122900,2197671242,1152,1152,1153,1152,2497
20241008,122800,2194794530,1152,1152,1153,1152,4063
20241008,122700,2190113919,1152,1152,1152,1152,1916
20241008,122600,2187906687,1153,1153,1153,1152,2658
20241008,122500,2184844013,1154,1153,1154,1153,107
20241008,122400,2184720547,1153,1154,1154,1153,3131
20241008,122300,2181110098,1154,1154,1155,1154,2959
20241008,122200,2177695379,1154,1154,1154,1153,1001
20241008,122100,2176540305,1154,1154,1155,1154,1190
20241008,122000,2175167044,1154,1154,1155,1154,3893
20241008,121900,2170674291,1153,1153,1154,1153,831
20241008,121800,2169715615,1153,1151,1153,1151,4248
20241008,121700,2164818205,1152,1151,1152,1151,6256
20241008,121600,2157613917,1151,1151,1152,1151,1584
20241008,121500,2155790701,1151,1152,1152,1151,4414
20241008,121400,2150708605,1152,1152,1153,1151,25424
20241008,121300,2121442501,1152,1152,1153,1151,2071
20241008,121200,2119056778,1152,1153,1153,1152,4387
20241008,121100,2114001801,1153,1153,1153,1152,234
20241008,121000,2113732141,1153,1153,1153,1152,2873
20241008,120900,2110421379,1153,1152,1153,1152,8454
20241008,120800,2100682307,1153,1152,1153,1152,1795
20241008,120700,2098614434,1153,1153,1153,1152,1391
20241008,120600,2097010961,1152,1153,1153,1152,3655
20241008,120500,2092799421,1152,1153,1153,1152,2682
20241008,120400,2089709549,1153,1153,1153,1152,3158
20241008,120300,2086070839,1153,1153,1153,1152,2366
20241008,120200,2083344527,1153,1152,1153,1152,1072
20241008,120100,2082108551,1152,1151,1153,1151,3956
20241008,120000,2077551311,1151,1153,1153,1151,439
20241008,115900,2077045447,1152,1152,1152,1152,3045
20241008,115800,2073537607,1151,1151,1151,1151,5532
20241008,115700,2067170275,1152,1151,1152,1150,10305
20241008,115600,2055313832,1151,1153,1153,1151,6749
20241008,115500,2047542921,1150,1153,1154,1150,44507
20241008,115400,1996296862,1154,1153,1154,1153,5530
20241008,115300,1989919868,1153,1153,1153,1151,3024
20241008,115200,1986435293,1152,1152,1153,1152,11845
20241008,115100,1972789398,1153,1153,1153,1153,1167
20241008,115000,1971443847,1153,1153,1153,1152,2689
20241008,114900,1968344430,1153,1153,1153,1153,2591
20241008,114800,1965357007,1153,1152,1153,1152,4233
20241008,114700,1960479832,1152,1152,1154,1151,6996
20241008,114600,1952416497,1152,1152,1153,1152,8248
20241008,114500,1942914743,1152,1153,1153,1152,25364
20241008,114400,1913690551,1154,1153,1154,1153,1045
20241008,114300,1912485655,1153,1154,1154,1153,18651
20241008,114200,1890974517,1154,1156,1156,1154,6141
20241008,114100,1883886768,1156,1156,1156,1155,2384
20241008,114000,1881133204,1156,1155,1156,1155,7526
20241008,113900,1872434958,1156,1155,1156,1155,524
20241008,113800,1871829722,1155,1155,1155,1155,3096
20241008,113700,1868253842,1154,1155,1155,1154,1614
20241008,113600,1866391179,1154,1156,1156,1154,9980
20241008,113500,1854870979,1156,1156,1156,1155,2608
20241008,113400,1851857881,1156,1156,1156,1156,4950
20241008,113300,1846135681,1156,1157,1158,1156,6612
20241008,113200,1838490033,1157,1158,1158,1157,930
20241008,113100,1837413143,1159,1159,1159,1159,1029
20241008,113000,1836220532,1160,1160,1160,1160,33075
20241008,112900,1797853532,1160,1160,1160,1159,14207
20241008,112800,1781373712,1160,1158,1161,1158,12901
20241008,112700,1766405818,1159,1157,1159,1156,5971
20241008,112600,1759494050,1155,1153,1155,1153,7012
20241008,112500,1751401538,1152,1154,1154,1152,24407
20241008,112400,1723251531,1154,1157,1157,1154,19452
20241008,112300,1700777315,1157,1157,1157,1156,2744
20241008,112200,1697602535,1157,1156,1157,1155,3284
20241008,112100,1693807467,1156,1155,1156,1155,5200
20241008,112000,1687799200,1156,1156,1156,1155,496
20241008,111900,1687225945,1156,1158,1158,1155,6053
20241008,111800,1680228610,1158,1156,1158,1154,12716
20241008,111700,1665543170,1155,1155,1155,1154,7650
20241008,111600,1656709180,1155,1157,1157,1155,29936
20241008,111500,1622115852,1157,1159,1159,1157,9042
20241008,111400,1611647872,1158,1161,1161,1158,21268
20241008,111300,1586991771,1161,1161,1161,1160,6352
20241008,111200,1579622724,1161,1160,1161,1160,2073
20241008,111100,1577217894,1161,1160,1161,1160,730
20241008,111000,1576370864,1161,1162,1162,1161,257
20241008,110900,1576072273,1162,1162,1162,1162,40
20241008,110800,1576025793,1163,1164,1164,1162,5430
20241008,110700,1569711442,1164,1164,1165,1164,366
20241008,110600,1569285297,1165,1165,1165,1165,4595
20241008,110500,1563932122,1165,1161,1165,1161,11609
20241008,110400,1550414308,1161,1160,1161,1160,2196
20241008,110300,1547866869,1160,1160,1160,1160,5485
20241008,110200,1541504269,1160,1161,1161,1160,680
20241008,110100,1540715239,1160,1159,1160,1159,13555
20241008,110000,1525001223,1159,1160,1160,1159,1203
20241008,105900,1523606943,1160,1160,1160,1160,112
20241008,105800,1523477023,1160,1160,1160,1160,38
20241008,105700,1523432943,1160,1159,1160,1158,1562
20241008,105600,1521623117,1160,1159,1160,1159,90
20241008,105500,1521518718,1159,1159,1159,1159,1032
20241008,105400,1520322630,1159,1159,1159,1158,1841
20241008,105300,1518189711,1158,1161,1161,1158,12039
20241008,105200,1504239958,1162,1162,1162,1161,1222
20241008,105100,1502820099,1162,1162,1162,1161,2890
20241008,105000,1499464310,1162,1159,1162,1159,10478
20241008,104900,1487305530,1159,1158,1159,1158,3349
20241008,104800,1483427155,1157,1157,1158,1156,10142
20241008,104700,1471698048,1157,1160,1160,1156,34797
20241008,104600,1431406871,1160,1163,1165,1160,94071
20241008,104500,1322230505,1163,1163,1163,1163,2538
20241008,104400,1319278811,1163,1166,1166,1163,21191
20241008,104300,1294597251,1166,1169,1169,1166,1204
20241008,104200,1293193237,1169,1166,1169,1166,3050
20241008,104100,1289628818,1164,1167,1167,1164,5444
20241008,104000,1283288340,1165,1167,1167,1165,1648
20241008,103900,1281365126,1167,1164,1167,1163,20971
20241008,103800,1256931705,1164,1163,1164,1163,6243
20241008,103700,1249665311,1164,1169,1170,1161,103597
20241008,103600,1128852819,1170,1173,1173,1170,19836
20241008,103500,1105640723,1172,1173,1173,1172,710
20241008,103400,1104808453,1172,1172,1172,1172,1323
20241008,103300,1103257897,1172,1174,1174,1172,5076
20241008,103200,1097304438,1174,1174,1174,1173,589
20241008,103100,1096613152,1174,1176,1176,1174,1020
20241008,103000,1095414155,1175,1174,1175,1173,960
20241008,102900,1094286669,1173,1173,1173,1173,3414
20241008,102800,1090282047,1173,1174,1174,1172,4287
20241008,102700,1085252653,1174,1173,1174,1172,272
20241008,102600,1084933842,1174,1175,1175,1174,1549
20241008,102500,1083113944,1175,1176,1176,1175,105
20241008,102400,1082990465,1176,1174,1176,1174,1933
20241008,102300,1080721103,1174,1174,1174,1171,1386
20241008,102200,1079095745,1174,1173,1174,1171,1153
20241008,102100,1077745449,1174,1174,1175,1174,10453
20241008,102000,1065463911,1173,1171,1173,1171,90
20241008,101900,1065358507,1170,1171,1173,1170,922
20241008,101800,1064278842,1171,1171,1172,1171,1051
20241008,101700,1063048120,1171,1172,1172,1171,1894
20241008,101600,1060829972,1172,1172,1172,1172,1301
20241008,101500,1059305200,1173,1173,1173,1173,89
20241008,101400,1059200803,1174,1172,1174,1172,513
20241008,101300,1058599548,1172,1171,1172,1171,14318
20241008,101200,1041833152,1171,1170,1171,1170,4989
20241008,101100,1035995922,1170,1170,1171,1170,1746
20241008,101000,1033953094,1169,1170,1171,1169,2308
20241008,100900,1031252664,1170,1170,1171,1170,6717
20241008,100800,1023390861,1170,1168,1170,1168,1577
20241008,100700,1021546375,1169,1168,1169,1168,4811
20241008,100600,1015922388,1169,1168,1169,1167,2955
20241008,100500,1012470906,1168,1170,1170,1168,24254
20241008,100400,984109724,1171,1173,1173,1171,24854
20241008,100300,955002654,1174,1173,1174,1172,7359
20241008,100200,946375297,1174,1172,1174,1172,1483
20241008,100100,944635205,1172,1174,1174,1172,7260
20241008,100000,936116541,1173,1173,1174,1173,1358
20241008,095900,934522669,1173,1173,1173,1173,2202
20241008,095800,931939723,1173,1171,1173,1171,3886
20241008,095700,927385258,1171,1171,1171,1170,86536
20241008,095600,826133481,1171,1173,1175,1170,32213
20241008,095500,788420703,1173,1174,1175,1172,18323
20241008,095400,766928820,1174,1174,1175,1174,4345
20241008,095300,761827590,1178,1178,1178,1174,21011
20241008,095200,737132848,1178,1179,1179,1178,259
20241008,095100,736827697,1179,1178,1179,1177,7
20241008,095000,736819452,1177,1177,1177,1177,2054
20241008,094900,734401894,1179,1179,1180,1179,1774
20241008,094800,732310347,1179,1175,1179,1175,22774
20241008,094700,705495997,1175,1175,1176,1175,3247
20241008,094600,701680771,1176,1177,1177,1176,2239
20241008,094500,699046680,1177,1177,1177,1177,1008
20241008,094400,697860264,1177,1177,1177,1177,160
20241008,094300,697671944,1177,1177,1177,1173,10691
20241008,094200,685113213,1177,1178,1178,1176,4019
20241008,094100,680379329,1176,1178,1178,1176,4793
20241008,094000,674734655,1178,1175,1178,1172,2056
20241008,093900,672319340,1175,1172,1175,1171,15532
20241008,093800,654116081,1172,1172,1173,1171,7089
20241008,093700,645811665,1172,1172,1172,1170,23661
20241008,093600,618117584,1172,1175,1175,1171,16922
20241008,093500,598288228,1176,1176,1176,1172,3304
20241008,093400,594414784,1172,1176,1176,1172,6993
20241008,093300,586205529,1175,1175,1176,1173,4736
20241008,093200,580645949,1175,1176,1176,1175,12139
20241008,093100,566382078,1176,1178,1178,1175,13464
20241008,093000,550549500,1178,1179,1179,1176,11599
20241008,092900,536896399,1178,1177,1180,1177,4868
20241008,092800,531155484,1177,1176,1177,1176,15997
20241008,092700,512328921,1176,1177,1177,1176,3576
20241008,092600,508122299,1177,1177,1180,1177,10071
20241008,092500,496256423,1177,1178,1182,1177,7969
20241008,092400,486876162,1178,1177,1183,1177,10844
20241008,092300,474109977,1177,1182,1184,1177,32093
20241008,092200,436292713,1184,1188,1188,1182,3347
20241008,092100,432330356,1186,1191,1191,1186,2102
20241008,092000,429827696,1192,1191,1192,1191,5526
20241008,091900,423240861,1190,1187,1191,1185,16205
20241008,091800,403990616,1185,1181,1185,1181,21267
20241008,091700,378832879,1182,1184,1184,1181,2572
20241008,091600,375792439,1184,1185,1185,1184,29490
20241008,091500,340869199,1185,1187,1187,1184,31817
20241008,091400,303190882,1186,1187,1187,1185,8523
20241008,091300,293079016,1187,1187,1187,1186,3590
20241008,091200,288820985,1185,1187,1187,1185,4263
20241008,091100,283765000,1187,1189,1189,1186,938
20241008,091000,282651448,1189,1187,1189,1187,6601
20241008,090900,274808757,1186,1182,1186,1181,12288
20241008,090800,260256056,1182,1181,1183,1180,19202
20241008,090700,237592515,1183,1184,1184,1181,11650
20241008,090600,223801610,1184,1182,1184,1180,20914
20241008,090500,199103896,1182,1184,1184,1182,7337
20241008,090400,190425659,1184,1188,1190,1181,18806
20241008,090300,168178357,1189,1189,1194,1188,3761
20241008,090200,163695367,1192,1190,1192,1189,32625
20241008,090100,124854292,1190,1191,1191,1190,68010
20241008,090000,43918776,1192,1199,1199,1191,32757