KissMeData/025560/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191000,1269943920,1381,1381,1381,1381,9811
20241002,190900,1269943920,1381,1381,1381,1381,0
20241002,190800,1269943920,1381,1381,1381,1381,0
20241002,190700,1269943920,1381,1381,1381,1381,0
20241002,190600,1269943920,1381,1381,1381,1381,0
20241002,190500,1269943920,1381,1381,1381,1381,0
20241002,190400,1269943920,1381,1381,1381,1381,0
20241002,190300,1269943920,1381,1381,1381,1381,0
20241002,190200,1269943920,1381,1381,1381,1381,0
20241002,190100,1269943920,1381,1381,1381,1381,0
20241002,190000,1269943920,1381,1381,1381,1381,0
20241002,185900,1269943920,1381,1381,1381,1381,0
20241002,185800,1269943920,1381,1381,1381,1381,0
20241002,185700,1269943920,1381,1381,1381,1381,0
20241002,185600,1269943920,1381,1381,1381,1381,0
20241002,185500,1269943920,1381,1381,1381,1381,0
20241002,185400,1269943920,1381,1381,1381,1381,0
20241002,185300,1269943920,1381,1381,1381,1381,0
20241002,185200,1269943920,1381,1381,1381,1381,0
20241002,185100,1269943920,1381,1381,1381,1381,0
20241002,185000,1269943920,1381,1381,1381,1381,0
20241002,184900,1269943920,1381,1381,1381,1381,0
20241002,184800,1269943920,1381,1381,1381,1381,0
20241002,184700,1269943920,1381,1381,1381,1381,0
20241002,184600,1269943920,1381,1381,1381,1381,0
20241002,184500,1269943920,1381,1381,1381,1381,0
20241002,184400,1269943920,1381,1381,1381,1381,0
20241002,184300,1269943920,1381,1381,1381,1381,0
20241002,184200,1269943920,1381,1381,1381,1381,0
20241002,184100,1269943920,1381,1381,1381,1381,0
20241002,184000,1269943920,1381,1381,1381,1381,9811
20241002,183900,1269943920,1381,1381,1381,1381,0
20241002,183800,1269943920,1381,1381,1381,1381,0
20241002,183700,1269943920,1381,1381,1381,1381,0
20241002,183600,1269943920,1381,1381,1381,1381,0
20241002,183500,1269943920,1381,1381,1381,1381,0
20241002,183400,1269943920,1381,1381,1381,1381,0
20241002,183300,1269943920,1381,1381,1381,1381,0
20241002,183200,1269943920,1381,1381,1381,1381,0
20241002,183100,1269943920,1381,1381,1381,1381,0
20241002,183000,1269943920,1381,1381,1381,1381,0
20241002,182900,1269943920,1381,1381,1381,1381,0
20241002,182800,1269943920,1381,1381,1381,1381,0
20241002,182700,1269943920,1381,1381,1381,1381,0
20241002,182600,1269943920,1381,1381,1381,1381,0
20241002,182500,1269943920,1381,1381,1381,1381,0
20241002,182400,1269943920,1381,1381,1381,1381,0
20241002,182300,1269943920,1381,1381,1381,1381,0
20241002,182200,1269943920,1381,1381,1381,1381,0
20241002,182100,1269943920,1381,1381,1381,1381,0
20241002,182000,1269943920,1381,1381,1381,1381,0
20241002,181900,1269943920,1381,1381,1381,1381,0
20241002,181800,1269943920,1381,1381,1381,1381,0
20241002,181700,1269943920,1381,1381,1381,1381,0
20241002,181600,1269943920,1381,1381,1381,1381,0
20241002,181500,1269943920,1381,1381,1381,1381,0
20241002,181400,1269943920,1381,1381,1381,1381,0
20241002,181300,1269943920,1381,1381,1381,1381,0
20241002,181200,1269943920,1381,1381,1381,1381,0
20241002,181100,1269943920,1381,1381,1381,1381,0
20241002,181000,1269943920,1381,1381,1381,1381,9811
20241002,180900,1269943920,1381,1381,1381,1381,0
20241002,180800,1269943920,1381,1381,1381,1381,0
20241002,180700,1269943920,1381,1381,1381,1381,0
20241002,180600,1269943920,1381,1381,1381,1381,0
20241002,180500,1269943920,1381,1381,1381,1381,0
20241002,180400,1269943920,1381,1381,1381,1381,0
20241002,180300,1269943920,1381,1381,1381,1381,0
20241002,180200,1269943920,1381,1381,1381,1381,0
20241002,180100,1269943920,1381,1381,1381,1381,0
20241002,180000,1269943920,1381,1381,1381,1381,0
20241002,175900,1269943920,1381,1381,1381,1381,0
20241002,175800,1269943920,1381,1381,1381,1381,0
20241002,175700,1269943920,1381,1381,1381,1381,0
20241002,175600,1269943920,1381,1381,1381,1381,0
20241002,175500,1269943920,1381,1381,1381,1381,0
20241002,175400,1269943920,1381,1381,1381,1381,0
20241002,175300,1269943920,1381,1381,1381,1381,0
20241002,175200,1269943920,1381,1381,1381,1381,0
20241002,175100,1269943920,1381,1381,1381,1381,0
20241002,175000,1269943920,1381,1381,1381,1381,0
20241002,174900,1269943920,1381,1381,1381,1381,0
20241002,174800,1269943920,1381,1381,1381,1381,0
20241002,174700,1269943920,1381,1381,1381,1381,0
20241002,174600,1269943920,1381,1381,1381,1381,0
20241002,174500,1269943920,1381,1381,1381,1381,0
20241002,174400,1269943920,1381,1381,1381,1381,0
20241002,174300,1269943920,1381,1381,1381,1381,0
20241002,174200,1269943920,1381,1381,1381,1381,0
20241002,174100,1269943920,1381,1381,1381,1381,0
20241002,174000,1269943920,1381,1381,1381,1381,9811
20241002,173900,1269943920,1381,1381,1381,1381,0
20241002,173800,1269943920,1381,1381,1381,1381,0
20241002,173700,1269943920,1381,1381,1381,1381,0
20241002,173600,1269943920,1381,1381,1381,1381,0
20241002,173500,1269943920,1381,1381,1381,1381,0
20241002,173400,1269943920,1381,1381,1381,1381,0
20241002,173300,1269943920,1381,1381,1381,1381,0
20241002,173200,1269943920,1381,1381,1381,1381,0
20241002,173100,1269943920,1381,1381,1381,1381,0
20241002,173000,1269943920,1381,1381,1381,1381,0
20241002,172900,1269943920,1381,1381,1381,1381,0
20241002,172800,1269943920,1381,1381,1381,1381,0
20241002,172700,1269943920,1381,1381,1381,1381,0
20241002,172600,1269943920,1381,1381,1381,1381,0
20241002,172500,1269943920,1381,1381,1381,1381,0
20241002,172400,1269943920,1381,1381,1381,1381,0
20241002,172300,1269943920,1381,1381,1381,1381,0
20241002,172200,1269943920,1381,1381,1381,1381,0
20241002,172100,1269943920,1381,1381,1381,1381,0
20241002,172000,1269943920,1381,1381,1381,1381,0
20241002,171900,1269943920,1381,1381,1381,1381,0
20241002,171800,1269943920,1381,1381,1381,1381,0
20241002,171700,1269943920,1381,1381,1381,1381,0
20241002,171600,1269943920,1381,1381,1381,1381,0
20241002,171500,1269943920,1381,1381,1381,1381,0
20241002,171400,1269943920,1381,1381,1381,1381,0
20241002,171300,1269943920,1381,1381,1381,1381,0
20241002,171200,1269943920,1381,1381,1381,1381,0
20241002,171100,1269943920,1381,1381,1381,1381,0
20241002,171000,1269943920,1381,1381,1381,1381,9811
20241002,170900,1269943920,1381,1381,1381,1381,0
20241002,170800,1269943920,1381,1381,1381,1381,0
20241002,170700,1269943920,1381,1381,1381,1381,0
20241002,170600,1269943920,1381,1381,1381,1381,0
20241002,170500,1269943920,1381,1381,1381,1381,0
20241002,170400,1269943920,1381,1381,1381,1381,0
20241002,170300,1269943920,1381,1381,1381,1381,0
20241002,170200,1269943920,1381,1381,1381,1381,0
20241002,170100,1269943920,1381,1381,1381,1381,0
20241002,170000,1269943920,1381,1381,1381,1381,0
20241002,165900,1269943920,1381,1381,1381,1381,0
20241002,165800,1269943920,1381,1381,1381,1381,0
20241002,165700,1269943920,1381,1381,1381,1381,0
20241002,165600,1269943920,1381,1381,1381,1381,0
20241002,165500,1269943920,1381,1381,1381,1381,0
20241002,165400,1269943920,1381,1381,1381,1381,0
20241002,165300,1269943920,1381,1381,1381,1381,0
20241002,165200,1269943920,1381,1381,1381,1381,0
20241002,165100,1269943920,1381,1381,1381,1381,0
20241002,165000,1269943920,1381,1381,1381,1381,0
20241002,164900,1269943920,1381,1381,1381,1381,0
20241002,164800,1269943920,1381,1381,1381,1381,0
20241002,164700,1269943920,1381,1381,1381,1381,0
20241002,164600,1269943920,1381,1381,1381,1381,0
20241002,164500,1269943920,1381,1381,1381,1381,0
20241002,164400,1269943920,1381,1381,1381,1381,0
20241002,164300,1269943920,1381,1381,1381,1381,0
20241002,164200,1269943920,1381,1381,1381,1381,0
20241002,164100,1269943920,1381,1381,1381,1381,0
20241002,164000,1269943920,1381,1381,1381,1381,9811
20241002,163900,1269943920,1381,1381,1381,1381,0
20241002,163800,1269943920,1381,1381,1381,1381,0
20241002,163700,1269943920,1381,1381,1381,1381,0
20241002,163600,1269943920,1381,1381,1381,1381,0
20241002,163500,1269943920,1381,1381,1381,1381,0
20241002,163400,1269943920,1381,1381,1381,1381,0
20241002,163300,1269943920,1381,1381,1381,1381,0
20241002,163200,1269943920,1381,1381,1381,1381,0
20241002,163100,1269943920,1381,1381,1381,1381,0
20241002,163000,1269943920,1381,1381,1381,1381,0
20241002,162900,1269943920,1381,1381,1381,1381,0
20241002,162800,1269943920,1381,1381,1381,1381,0
20241002,162700,1269943920,1381,1381,1381,1381,0
20241002,162600,1269943920,1381,1381,1381,1381,0
20241002,162500,1269943920,1381,1381,1381,1381,0
20241002,162400,1269943920,1381,1381,1381,1381,0
20241002,162300,1269943920,1381,1381,1381,1381,0
20241002,162200,1269943920,1381,1381,1381,1381,0
20241002,162100,1269943920,1381,1381,1381,1381,0
20241002,162000,1269943920,1381,1381,1381,1381,0
20241002,161900,1269943920,1381,1381,1381,1381,0
20241002,161800,1269943920,1381,1381,1381,1381,0
20241002,161700,1269943920,1381,1381,1381,1381,0
20241002,161600,1269943920,1381,1381,1381,1381,0
20241002,161500,1269943920,1381,1381,1381,1381,0
20241002,161400,1269943920,1381,1381,1381,1381,0
20241002,161300,1269943920,1381,1381,1381,1381,0
20241002,161200,1269943920,1381,1381,1381,1381,0
20241002,161100,1269943920,1381,1381,1381,1381,0
20241002,161000,1269943920,1381,1381,1381,1381,9811
20241002,160900,1269943920,1381,1381,1381,1381,0
20241002,160800,1269943920,1381,1381,1381,1381,0
20241002,160700,1269943920,1381,1381,1381,1381,0
20241002,160600,1269943920,1381,1381,1381,1381,0
20241002,160500,1269943920,1381,1381,1381,1381,0
20241002,160400,1269943920,1381,1381,1381,1381,0
20241002,160300,1269943920,1381,1381,1381,1381,0
20241002,160200,1269943920,1381,1381,1381,1381,0
20241002,160100,1269943920,1381,1381,1381,1381,0
20241002,160000,1269943920,1381,1381,1381,1381,0
20241002,155900,1269943920,1381,1381,1381,1381,0
20241002,155800,1269943920,1381,1381,1381,1381,0
20241002,155700,1269943920,1381,1381,1381,1381,0
20241002,155600,1269943920,1381,1381,1381,1381,0
20241002,155500,1269943920,1381,1381,1381,1381,0
20241002,155400,1269943920,1381,1381,1381,1381,0
20241002,155300,1269943920,1381,1381,1381,1381,0
20241002,155200,1269943920,1381,1381,1381,1381,0
20241002,155100,1269943920,1381,1381,1381,1381,0
20241002,155000,1269943920,1381,1381,1381,1381,0
20241002,154900,1269943920,1381,1381,1381,1381,0
20241002,154800,1269943920,1381,1381,1381,1381,0
20241002,154700,1269943920,1381,1381,1381,1381,0
20241002,154600,1269943920,1381,1381,1381,1381,0
20241002,154500,1269943920,1381,1381,1381,1381,0
20241002,154400,1269943920,1381,1381,1381,1381,0
20241002,154300,1269943920,1381,1381,1381,1381,0
20241002,154200,1269943920,1381,1381,1381,1381,0
20241002,154100,1269943920,1381,1381,1381,1381,0
20241002,154000,1269943920,1381,1381,1381,1381,9811
20241002,153900,1269943920,1381,1381,1381,1381,0
20241002,153800,1269943920,1381,1381,1381,1381,0
20241002,153700,1269943920,1381,1381,1381,1381,0
20241002,153600,1269943920,1381,1381,1381,1381,0
20241002,153500,1269943920,1381,1381,1381,1381,0
20241002,153400,1269943920,1381,1381,1381,1381,0
20241002,153300,1269943920,1381,1381,1381,1381,0
20241002,153200,1269943920,1381,1381,1381,1381,0
20241002,153100,1269943920,1381,1381,1381,1381,0
20241002,153000,1269943920,1381,1381,1381,1381,9811
20241002,152900,1256394929,1380,1380,1380,1380,0
20241002,152800,1256394929,1380,1380,1380,1380,0
20241002,152700,1256394929,1380,1380,1380,1380,0
20241002,152600,1256394929,1380,1380,1380,1380,0
20241002,152500,1256394929,1380,1380,1380,1380,0
20241002,152400,1256394929,1380,1380,1380,1380,0
20241002,152300,1256394929,1380,1380,1380,1380,0
20241002,152200,1256394929,1380,1380,1380,1380,0
20241002,152100,1256394929,1380,1380,1380,1380,0
20241002,152000,1256394929,1380,1380,1380,1380,0
20241002,151900,1256394929,1380,1380,1380,1377,611
20241002,151800,1255552661,1380,1378,1380,1377,3083
20241002,151700,1251302388,1360,1379,1379,1360,5300
20241002,151600,1244081420,1372,1376,1380,1372,2320
20241002,151500,1240885723,1376,1375,1378,1367,1173
20241002,151400,1239271852,1375,1368,1378,1362,3602
20241002,151300,1234360722,1378,1379,1379,1365,511
20241002,151200,1233656182,1379,1366,1379,1365,3912
20241002,151100,1228313731,1380,1371,1380,1366,3007
20241002,151000,1224200314,1381,1381,1381,1381,542
20241002,150900,1223451812,1381,1370,1381,1366,2540
20241002,150800,1219969218,1380,1380,1381,1369,1916
20241002,150700,1217334478,1380,1380,1380,1380,225
20241002,150600,1217023978,1381,1367,1381,1367,1202
20241002,150500,1215374496,1365,1365,1365,1365,0
20241002,150400,1215374496,1365,1367,1367,1365,1870
20241002,150300,1212820406,1366,1366,1366,1366,0
20241002,150200,1212820406,1366,1377,1377,1366,505
20241002,150100,1212130521,1377,1377,1377,1363,3317
20241002,150000,1207604091,1363,1363,1363,1363,0
20241002,145900,1207604091,1363,1375,1375,1363,2631
20241002,145800,1204008767,1383,1384,1386,1383,600
20241002,145700,1203178126,1386,1375,1386,1375,539
20241002,145600,1202432581,1375,1376,1376,1375,3930
20241002,145500,1197028709,1376,1380,1380,1376,1420
20241002,145400,1195074720,1385,1382,1385,1382,53
20241002,145300,1195001321,1389,1386,1389,1386,2050
20241002,145200,1192156016,1386,1382,1387,1380,1215
20241002,145100,1190472348,1387,1387,1387,1387,0
20241002,145000,1190472348,1387,1385,1387,1381,11506
20241002,144900,1174534080,1385,1385,1385,1381,14
20241002,144800,1174514715,1385,1380,1385,1380,10010
20241002,144700,1160657779,1380,1380,1383,1380,2634
20241002,144600,1157021896,1380,1377,1380,1377,5200
20241002,144500,1149855057,1365,1373,1377,1365,5002
20241002,144400,1142971426,1364,1365,1365,1364,1250
20241002,144300,1141265599,1365,1368,1374,1365,1101
20241002,144200,1139754129,1364,1368,1368,1364,18
20241002,144100,1139729509,1368,1362,1368,1362,79
20241002,144000,1139621611,1361,1368,1368,1361,1938
20241002,143900,1136983339,1369,1369,1369,1361,9051
20241002,143800,1124614589,1377,1377,1377,1377,1050
20241002,143700,1123168739,1377,1372,1377,1371,2311
20241002,143600,1119998340,1376,1376,1376,1376,0
20241002,143500,1119998340,1376,1377,1377,1371,22352
20241002,143400,1089272325,1377,1378,1378,1377,1339
20241002,143300,1087428519,1378,1379,1380,1378,4149
20241002,143200,1081706525,1378,1382,1382,1378,169
20241002,143100,1081473563,1382,1379,1382,1379,4330
20241002,143000,1075499493,1380,1385,1385,1380,7190
20241002,142900,1065575558,1385,1383,1385,1383,1622
20241002,142800,1063331834,1383,1383,1383,1383,268
20241002,142700,1062961190,1383,1383,1383,1383,161
20241002,142600,1062738527,1383,1382,1383,1380,673
20241002,142500,1061808667,1382,1389,1389,1382,2513
20241002,142400,1058332669,1384,1385,1385,1384,3311
20241002,142300,1053749783,1385,1390,1390,1385,887
20241002,142200,1052519988,1391,1385,1391,1385,400
20241002,142100,1051965976,1385,1390,1391,1385,688
20241002,142000,1051010279,1390,1390,1390,1390,760
20241002,141900,1049953879,1390,1389,1390,1389,906
20241002,141800,1048695341,1389,1389,1389,1384,951
20241002,141700,1047377157,1389,1389,1389,1389,269
20241002,141600,1047003516,1389,1389,1390,1389,160
20241002,141500,1046781216,1390,1388,1390,1388,190
20241002,141400,1046517456,1388,1388,1388,1388,332
20241002,141300,1046056640,1388,1388,1388,1388,160
20241002,141200,1045834560,1388,1385,1388,1385,86
20241002,141100,1045715207,1380,1380,1380,1380,48
20241002,141000,1045648967,1380,1387,1387,1380,4383
20241002,140900,1039597657,1387,1389,1389,1385,139
20241002,140800,1039404864,1385,1380,1390,1380,1211
20241002,140700,1037727074,1380,1389,1391,1380,1934
20241002,140600,1035043046,1379,1386,1386,1379,1046
20241002,140500,1033598701,1386,1384,1386,1384,590
20241002,140400,1032781579,1384,1378,1384,1378,435
20241002,140300,1032180774,1378,1378,1378,1378,300
20241002,140200,1031767374,1378,1378,1378,1378,0
20241002,140100,1031767374,1378,1377,1378,1377,4
20241002,140000,1031761865,1377,1380,1380,1377,2424
20241002,135900,1028418917,1381,1389,1389,1381,574
20241002,135800,1027625567,1381,1389,1389,1381,390
20241002,135700,1027086945,1377,1383,1383,1377,2193
20241002,135600,1024065892,1391,1389,1391,1389,10
20241002,135500,1024051996,1379,1384,1384,1379,375
20241002,135400,1023534487,1392,1392,1392,1392,101
20241002,135300,1023393895,1379,1396,1396,1377,3417
20241002,135200,1018685724,1394,1391,1397,1391,459
20241002,135100,1018046973,1391,1391,1391,1391,200
20241002,135000,1017768773,1391,1379,1391,1379,1369
20241002,134900,1015878590,1389,1388,1389,1388,65
20241002,134800,1015788356,1376,1385,1385,1375,1033
20241002,134700,1014367441,1391,1387,1391,1387,10
20241002,134600,1014353547,1391,1391,1391,1391,0
20241002,134500,1014353547,1391,1386,1391,1375,1371
20241002,134400,1012466075,1392,1389,1392,1389,151
20241002,134300,1012256036,1393,1393,1393,1393,609
20241002,134200,1011407699,1395,1385,1395,1385,3283
20241002,134100,1006829618,1396,1392,1396,1391,3310
20241002,134000,1002210517,1392,1376,1392,1376,606
20241002,133900,1001371208,1374,1380,1380,1374,3718
20241002,133800,996248122,1380,1380,1380,1380,310
20241002,133700,995820322,1381,1384,1385,1381,379
20241002,133600,995296524,1382,1382,1382,1381,545
20241002,133500,994543354,1382,1382,1382,1382,100
20241002,133400,994405154,1392,1387,1392,1374,2415
20241002,133300,991047729,1392,1387,1392,1387,56
20241002,133200,990970022,1387,1400,1401,1387,350
20241002,133100,990482489,1405,1398,1407,1398,9560
20241002,133000,977093196,1399,1381,1400,1381,7065
20241002,132900,967247737,1380,1372,1381,1372,4588
20241002,132800,960919053,1372,1372,1372,1372,550
20241002,132700,960164453,1378,1378,1378,1378,130
20241002,132600,959985313,1377,1377,1377,1377,100
20241002,132500,959847613,1378,1378,1378,1378,1722
20241002,132400,957474697,1378,1374,1378,1365,5109
20241002,132300,950496497,1367,1370,1373,1367,6003
20241002,132200,942265084,1370,1364,1371,1364,700
20241002,132100,941308984,1372,1362,1372,1360,880
20241002,132000,940105984,1372,1355,1372,1354,6295
20241002,131900,931563944,1355,1365,1365,1355,7585
20241002,131800,921266029,1374,1374,1374,1374,0
20241002,131700,921266029,1374,1373,1374,1361,1013
20241002,131600,919874224,1361,1374,1374,1361,691
20241002,131500,918933708,1374,1374,1374,1374,0
20241002,131400,918933708,1374,1370,1374,1360,14574
20241002,131300,899064869,1374,1375,1376,1370,6735
20241002,131200,889827131,1376,1378,1378,1376,64
20241002,131100,889738952,1383,1383,1383,1383,3
20241002,131000,889734803,1378,1381,1383,1378,19
20241002,130900,889708557,1383,1383,1383,1383,0
20241002,130800,889708557,1383,1377,1383,1377,19
20241002,130700,889682388,1377,1377,1377,1377,0
20241002,130600,889682388,1377,1377,1377,1377,5
20241002,130500,889675503,1377,1385,1385,1377,2518
20241002,130400,886204953,1376,1376,1385,1376,599
20241002,130300,885380711,1375,1384,1384,1375,2741
20241002,130200,881606729,1384,1386,1386,1384,1214
20241002,130100,879924417,1386,1389,1389,1386,833
20241002,130000,878768920,1389,1389,1389,1389,1110
20241002,125900,877227130,1389,1389,1389,1389,10
20241002,125800,877213240,1394,1394,1395,1394,56
20241002,125700,877135122,1394,1393,1394,1393,4700
20241002,125600,870584022,1390,1390,1393,1390,167
20241002,125500,870351743,1392,1392,1392,1392,1
20241002,125400,870350351,1383,1380,1383,1380,4702
20241002,125300,863860283,1380,1390,1390,1380,10163
20241002,125200,849754474,1390,1394,1394,1390,1171
20241002,125100,848125584,1390,1390,1390,1390,1
20241002,125000,848124194,1390,1390,1390,1390,496
20241002,124900,847434754,1395,1391,1397,1390,229
20241002,124800,847115214,1390,1400,1400,1390,8310
20241002,124700,835561942,1391,1400,1400,1391,1001
20241002,124600,834169005,1399,1398,1399,1398,2025
20241002,124500,831336430,1398,1398,1398,1398,0
20241002,124400,831336430,1398,1399,1399,1398,270
20241002,124300,830958750,1399,1399,1399,1399,503
20241002,124200,830255053,1399,1399,1399,1398,119
20241002,124100,830088573,1399,1399,1399,1399,0
20241002,124000,830088573,1399,1397,1399,1397,700
20241002,123900,829110373,1397,1391,1397,1391,52
20241002,123800,829038029,1391,1391,1391,1391,3956
20241002,123700,823535233,1391,1393,1393,1391,750
20241002,123600,822491283,1393,1395,1395,1393,4452
20241002,123500,816285995,1395,1396,1396,1395,1409
20241002,123400,814319608,1396,1396,1396,1395,1619
20241002,123300,812059869,1403,1396,1403,1396,42
20241002,123200,812001223,1396,1396,1397,1394,2255
20241002,123100,808854030,1404,1400,1404,1400,213
20241002,123000,808555710,1400,1400,1400,1400,1110
20241002,122900,807001710,1400,1400,1400,1400,3250
20241002,122800,802451710,1405,1405,1405,1405,40
20241002,122700,802395510,1407,1395,1407,1395,1892
20241002,122600,799739478,1395,1400,1400,1395,1489
20241002,122500,797658743,1400,1400,1400,1400,81
20241002,122400,797545343,1402,1398,1412,1396,1120
20241002,122300,795978948,1399,1402,1416,1399,2125
20241002,122200,793003025,1416,1416,1416,1416,1
20241002,122100,793001609,1400,1407,1418,1400,638
20241002,122000,792106492,1409,1418,1418,1407,649
20241002,121900,791193299,1409,1418,1418,1409,2204
20241002,121800,788084054,1411,1418,1419,1410,1400
20241002,121700,786103121,1419,1400,1420,1400,2346
20241002,121600,782798169,1400,1400,1400,1400,75
20241002,121500,782693169,1401,1401,1401,1401,494
20241002,121400,782001075,1401,1403,1403,1395,3505
20241002,121300,777100301,1400,1399,1400,1397,4866
20241002,121200,770299901,1400,1402,1403,1399,5454
20241002,121100,762664960,1403,1401,1415,1399,2770
20241002,121000,758753401,1403,1412,1412,1400,14789
20241002,120900,737952425,1412,1419,1419,1412,6123
20241002,120800,729285465,1420,1419,1420,1417,3621
20241002,120700,724144008,1420,1420,1420,1416,1788
20241002,120600,721608903,1420,1419,1423,1419,12601
20241002,120500,703702478,1419,1413,1419,1413,17944
20241002,120400,678310249,1406,1414,1414,1406,826
20241002,120300,677147989,1414,1413,1414,1402,7239
20241002,120200,666941006,1403,1411,1414,1402,7191
20241002,120100,656801979,1411,1412,1412,1411,1986
20241002,120000,653998498,1412,1411,1412,1410,2235
20241002,115900,650844182,1412,1413,1413,1408,4617
20241002,115800,644327450,1412,1413,1413,1412,2367
20241002,115700,640985137,1413,1414,1414,1413,3063
20241002,115600,636654791,1414,1405,1414,1405,6094
20241002,115500,628045994,1410,1405,1410,1402,6885
20241002,115400,618364039,1405,1400,1406,1400,4582
20241002,115300,611941850,1402,1402,1406,1400,2581
20241002,115200,608326272,1402,1408,1408,1401,994
20241002,115100,606931988,1405,1409,1410,1403,8832
20241002,115000,594487650,1409,1405,1410,1400,8471
20241002,114900,582595077,1412,1408,1412,1403,295
20241002,114800,582179614,1409,1411,1415,1403,18598
20241002,114700,555928016,1412,1405,1412,1405,5420
20241002,114600,548285444,1405,1410,1413,1400,18004
20241002,114500,522962469,1410,1398,1410,1398,39444
20241002,114400,467728256,1400,1399,1400,1394,5436
20241002,114300,460136826,1399,1390,1400,1390,17333
20241002,114200,435980933,1390,1387,1391,1384,5379
20241002,114100,428507947,1388,1388,1388,1383,2272
20241002,114000,425354421,1380,1387,1389,1380,9279
20241002,113900,412499310,1387,1372,1388,1372,31444
20241002,113800,369142928,1372,1371,1372,1371,6
20241002,113700,369134698,1370,1373,1373,1370,657
20241002,113600,368232654,1373,1373,1373,1373,1337
20241002,113500,366396953,1373,1373,1373,1373,881
20241002,113400,365187340,1373,1368,1373,1368,5322
20241002,113300,357897824,1366,1366,1366,1366,339
20241002,113200,357434750,1366,1365,1366,1363,648
20241002,113100,356549811,1365,1364,1365,1363,404
20241002,113000,355998761,1364,1364,1364,1364,485
20241002,112900,355337221,1364,1360,1364,1354,218
20241002,112800,355040663,1365,1366,1366,1365,158
20241002,112700,354824893,1360,1360,1360,1360,111
20241002,112600,354673933,1366,1366,1368,1366,1091
20241002,112500,353183377,1366,1363,1366,1361,4127
20241002,112400,347563189,1362,1362,1362,1362,7
20241002,112300,347553655,1367,1362,1367,1362,748
20241002,112200,346534874,1362,1364,1364,1362,41
20241002,112100,346479020,1367,1368,1368,1367,2503
20241002,112000,343057194,1370,1368,1370,1368,719
20241002,111900,342073202,1370,1370,1370,1370,0
20241002,111800,342073202,1370,1367,1370,1367,3093
20241002,111700,337844120,1367,1365,1367,1362,4609
20241002,111600,331562118,1365,1365,1368,1365,1606
20241002,111500,329367708,1368,1372,1372,1365,432
20241002,111400,328776760,1372,1373,1373,1365,168
20241002,111300,328546130,1374,1367,1374,1367,10128
20241002,111200,314698020,1367,1367,1367,1367,100
20241002,111100,314561320,1374,1375,1375,1372,1773
20241002,111000,312125583,1374,1371,1375,1371,1801
20241002,110900,309652442,1371,1371,1372,1371,247
20241002,110800,309313785,1371,1367,1371,1367,1496
20241002,110700,307264741,1367,1368,1368,1367,58
20241002,110600,307185427,1368,1368,1368,1368,142
20241002,110500,306991171,1368,1370,1373,1368,1976
20241002,110400,304282053,1372,1368,1372,1368,4930
20241002,110300,297528966,1368,1361,1368,1361,2556
20241002,110200,294044372,1361,1361,1361,1361,320
20241002,110100,293608852,1360,1360,1360,1360,4927
20241002,110000,286908132,1360,1360,1360,1360,2
20241002,105900,286905412,1360,1364,1370,1360,2222
20241002,105800,283883382,1363,1347,1365,1344,26284
20241002,105700,248358862,1347,1347,1347,1347,0
20241002,105600,248358862,1347,1346,1347,1346,281
20241002,105500,247980536,1347,1348,1348,1347,4571
20241002,105400,241820803,1348,1348,1349,1348,1975
20241002,105300,239157723,1349,1349,1349,1348,3239
20241002,105200,234788815,1349,1349,1349,1348,1227
20241002,105100,233133594,1348,1348,1348,1348,1618
20241002,105000,230952530,1348,1348,1348,1348,256
20241002,104900,230607442,1348,1348,1349,1348,4751
20241002,104800,224202435,1347,1346,1347,1346,12437
20241002,104700,207456066,1346,1345,1346,1345,1062
20241002,104600,206027068,1345,1345,1345,1345,52
20241002,104500,205957128,1343,1344,1345,1343,1122
20241002,104400,204449200,1344,1344,1345,1344,1359
20241002,104300,202622519,1345,1345,1345,1345,502
20241002,104200,201947329,1345,1344,1345,1344,1004
20241002,104100,200596964,1343,1344,1344,1343,2055
20241002,104000,197837094,1344,1344,1344,1343,794
20241002,103900,196769959,1345,1344,1345,1344,1412
20241002,103800,194872229,1345,1345,1345,1345,785
20241002,103700,193816404,1345,1345,1345,1345,32
20241002,103600,193773364,1345,1345,1345,1345,80
20241002,103500,193665764,1345,1345,1345,1342,5004
20241002,103400,186936790,1343,1345,1345,1343,862
20241002,103300,185777420,1345,1344,1345,1344,505
20241002,103200,185098396,1344,1344,1345,1344,2004
20241002,103100,182405018,1344,1344,1344,1344,1159
20241002,103000,180847322,1345,1345,1345,1342,265
20241002,102900,180490924,1345,1340,1345,1338,5727
20241002,102800,172816674,1340,1338,1340,1337,3625
20241002,102700,167964807,1338,1338,1338,1338,0
20241002,102600,167964807,1338,1337,1338,1337,457
20241002,102500,167353693,1337,1337,1337,1337,24
20241002,102400,167321605,1335,1336,1337,1335,1406
20241002,102300,165444555,1336,1336,1336,1335,429
20241002,102200,164871735,1336,1335,1336,1335,618
20241002,102100,164046701,1336,1336,1336,1336,0
20241002,102000,164046701,1336,1336,1336,1335,3130
20241002,101900,159866342,1336,1338,1338,1336,2079
20241002,101800,157088796,1338,1338,1338,1338,8
20241002,101700,157078092,1340,1340,1340,1340,0
20241002,101600,157078092,1340,1333,1340,1333,10647
20241002,101500,142853120,1333,1333,1333,1332,516
20241002,101400,142165298,1333,1333,1333,1333,4
20241002,101300,142159966,1331,1331,1331,1331,2
20241002,101200,142157304,1334,1332,1334,1332,125
20241002,101100,141990800,1331,1331,1331,1331,491
20241002,101000,141337279,1332,1332,1332,1332,0
20241002,100900,141337279,1332,1332,1334,1332,504
20241002,100800,140665943,1332,1334,1334,1332,607
20241002,100700,139856245,1334,1334,1335,1334,2155
20241002,100600,136980475,1335,1334,1335,1334,96
20241002,100500,136852400,1335,1330,1335,1330,10025
20241002,100400,123495531,1330,1330,1330,1330,342
20241002,100300,123040671,1330,1330,1330,1330,158
20241002,100200,122830531,1332,1331,1332,1330,479
20241002,100100,122193067,1332,1330,1332,1330,1973
20241002,100000,119568256,1328,1330,1330,1328,8
20241002,095900,119557620,1321,1321,1321,1321,139
20241002,095800,119374001,1330,1330,1330,1330,1
20241002,095700,119372671,1321,1325,1325,1321,700
20241002,095600,118447821,1327,1327,1327,1327,0
20241002,095500,118447821,1327,1327,1327,1327,0
20241002,095400,118447821,1327,1327,1327,1327,0
20241002,095300,118447821,1327,1327,1327,1327,53
20241002,095200,118377490,1327,1328,1328,1327,500
20241002,095100,117713781,1332,1332,1332,1332,0
20241002,095000,117713781,1332,1331,1332,1321,1062
20241002,094900,116306573,1330,1331,1332,1330,207
20241002,094800,116030957,1330,1333,1333,1330,318
20241002,094700,115607896,1333,1331,1333,1331,288
20241002,094600,115224276,1331,1331,1331,1330,225
20241002,094500,114925019,1331,1334,1334,1331,652
20241002,094400,114055787,1334,1332,1334,1332,4117
20241002,094300,108567985,1332,1332,1332,1332,3
20241002,094200,108563989,1332,1330,1332,1330,6
20241002,094100,108556003,1332,1332,1332,1332,0
20241002,094000,108556003,1332,1332,1332,1332,106
20241002,093900,108414811,1332,1328,1332,1326,4284
20241002,093800,102716687,1328,1328,1328,1328,12
20241002,093700,102700751,1329,1329,1329,1329,300
20241002,093600,102302051,1329,1329,1329,1329,513
20241002,093500,101620274,1329,1329,1329,1329,61
20241002,093400,101539205,1329,1329,1329,1329,125
20241002,093300,101373080,1329,1325,1329,1321,2426
20241002,093200,98161243,1330,1327,1330,1327,1001
20241002,093100,96832289,1327,1326,1327,1321,4028
20241002,093000,91498881,1326,1324,1326,1322,217
20241002,092900,91211187,1328,1325,1328,1325,8
20241002,092800,91200581,1330,1325,1331,1322,2757
20241002,092700,87545017,1325,1320,1325,1315,6483
20241002,092600,79003066,1325,1325,1325,1320,678
20241002,092500,78106973,1327,1326,1328,1325,564
20241002,092400,77358954,1328,1328,1328,1328,108
20241002,092300,77215530,1333,1331,1334,1330,414
20241002,092200,76664721,1335,1331,1335,1330,4692
20241002,092100,70409363,1334,1334,1334,1334,0
20241002,092000,70409363,1334,1329,1334,1329,1771
20241002,091900,68050951,1330,1329,1330,1329,2
20241002,091800,68048292,1329,1328,1329,1328,260
20241002,091700,67702912,1330,1330,1330,1330,0
20241002,091600,67702912,1330,1331,1331,1328,1088
20241002,091500,66256866,1331,1325,1331,1325,3584
20241002,091400,61500950,1326,1326,1326,1326,2
20241002,091300,61498298,1326,1322,1326,1322,4311
20241002,091200,55788854,1322,1322,1322,1322,12
20241002,091100,55772990,1323,1321,1323,1321,567
20241002,091000,55023174,1323,1318,1323,1309,3749
20241002,090900,50099790,1322,1325,1327,1318,4042
20241002,090800,44769483,1327,1327,1328,1320,558
20241002,090700,44029024,1328,1321,1329,1305,1815
20241002,090600,41646704,1329,1325,1335,1319,2613
20241002,090500,38172737,1325,1318,1325,1318,1694
20241002,090400,35928746,1317,1305,1318,1303,5238
20241002,090300,29092052,1306,1308,1308,1305,2483
20241002,090200,25849728,1308,1312,1312,1308,1968
20241002,090100,23275042,1315,1315,1315,1315,5000
20241002,090000,16700042,1315,1309,1320,1309,12757