KissMeData/098460/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200700,1783785630,10470,10470,10470,10470,5961
20241002,200600,1783785630,10470,10470,10470,10470,0
20241002,200500,1783785630,10470,10470,10470,10470,0
20241002,200400,1783785630,10470,10470,10470,10470,0
20241002,200300,1783785630,10470,10470,10470,10470,0
20241002,200200,1783785630,10470,10470,10470,10470,0
20241002,200100,1783785630,10470,10470,10470,10470,0
20241002,200000,1783785630,10470,10470,10470,10470,0
20241002,195900,1783785630,10470,10470,10470,10470,0
20241002,195800,1783785630,10470,10470,10470,10470,0
20241002,195700,1783785630,10470,10470,10470,10470,0
20241002,195600,1783785630,10470,10470,10470,10470,0
20241002,195500,1783785630,10470,10470,10470,10470,0
20241002,195400,1783785630,10470,10470,10470,10470,0
20241002,195300,1783785630,10470,10470,10470,10470,0
20241002,195200,1783785630,10470,10470,10470,10470,0
20241002,195100,1783785630,10470,10470,10470,10470,0
20241002,195000,1783785630,10470,10470,10470,10470,0
20241002,194900,1783785630,10470,10470,10470,10470,0
20241002,194800,1783785630,10470,10470,10470,10470,0
20241002,194700,1783785630,10470,10470,10470,10470,0
20241002,194600,1783785630,10470,10470,10470,10470,0
20241002,194500,1783785630,10470,10470,10470,10470,0
20241002,194400,1783785630,10470,10470,10470,10470,0
20241002,194300,1783785630,10470,10470,10470,10470,0
20241002,194200,1783785630,10470,10470,10470,10470,0
20241002,194100,1783785630,10470,10470,10470,10470,0
20241002,194000,1783785630,10470,10470,10470,10470,0
20241002,193900,1783785630,10470,10470,10470,10470,0
20241002,193800,1783785630,10470,10470,10470,10470,0
20241002,193700,1783785630,10470,10470,10470,10470,5961
20241002,193600,1783785630,10470,10470,10470,10470,0
20241002,193500,1783785630,10470,10470,10470,10470,0
20241002,193400,1783785630,10470,10470,10470,10470,0
20241002,193300,1783785630,10470,10470,10470,10470,0
20241002,193200,1783785630,10470,10470,10470,10470,0
20241002,193100,1783785630,10470,10470,10470,10470,0
20241002,193000,1783785630,10470,10470,10470,10470,0
20241002,192900,1783785630,10470,10470,10470,10470,0
20241002,192800,1783785630,10470,10470,10470,10470,0
20241002,192700,1783785630,10470,10470,10470,10470,0
20241002,192600,1783785630,10470,10470,10470,10470,0
20241002,192500,1783785630,10470,10470,10470,10470,0
20241002,192400,1783785630,10470,10470,10470,10470,0
20241002,192300,1783785630,10470,10470,10470,10470,0
20241002,192200,1783785630,10470,10470,10470,10470,0
20241002,192100,1783785630,10470,10470,10470,10470,0
20241002,192000,1783785630,10470,10470,10470,10470,0
20241002,191900,1783785630,10470,10470,10470,10470,0
20241002,191800,1783785630,10470,10470,10470,10470,0
20241002,191700,1783785630,10470,10470,10470,10470,0
20241002,191600,1783785630,10470,10470,10470,10470,0
20241002,191500,1783785630,10470,10470,10470,10470,0
20241002,191400,1783785630,10470,10470,10470,10470,0
20241002,191300,1783785630,10470,10470,10470,10470,0
20241002,191200,1783785630,10470,10470,10470,10470,0
20241002,191100,1783785630,10470,10470,10470,10470,0
20241002,191000,1783785630,10470,10470,10470,10470,0
20241002,190900,1783785630,10470,10470,10470,10470,0
20241002,190800,1783785630,10470,10470,10470,10470,0
20241002,190700,1783785630,10470,10470,10470,10470,5961
20241002,190600,1783785630,10470,10470,10470,10470,0
20241002,190500,1783785630,10470,10470,10470,10470,0
20241002,190400,1783785630,10470,10470,10470,10470,0
20241002,190300,1783785630,10470,10470,10470,10470,0
20241002,190200,1783785630,10470,10470,10470,10470,0
20241002,190100,1783785630,10470,10470,10470,10470,0
20241002,190000,1783785630,10470,10470,10470,10470,0
20241002,185900,1783785630,10470,10470,10470,10470,0
20241002,185800,1783785630,10470,10470,10470,10470,0
20241002,185700,1783785630,10470,10470,10470,10470,0
20241002,185600,1783785630,10470,10470,10470,10470,0
20241002,185500,1783785630,10470,10470,10470,10470,0
20241002,185400,1783785630,10470,10470,10470,10470,0
20241002,185300,1783785630,10470,10470,10470,10470,0
20241002,185200,1783785630,10470,10470,10470,10470,0
20241002,185100,1783785630,10470,10470,10470,10470,0
20241002,185000,1783785630,10470,10470,10470,10470,0
20241002,184900,1783785630,10470,10470,10470,10470,0
20241002,184800,1783785630,10470,10470,10470,10470,0
20241002,184700,1783785630,10470,10470,10470,10470,0
20241002,184600,1783785630,10470,10470,10470,10470,0
20241002,184500,1783785630,10470,10470,10470,10470,0
20241002,184400,1783785630,10470,10470,10470,10470,0
20241002,184300,1783785630,10470,10470,10470,10470,0
20241002,184200,1783785630,10470,10470,10470,10470,0
20241002,184100,1783785630,10470,10470,10470,10470,0
20241002,184000,1783785630,10470,10470,10470,10470,0
20241002,183900,1783785630,10470,10470,10470,10470,0
20241002,183800,1783785630,10470,10470,10470,10470,0
20241002,183700,1783785630,10470,10470,10470,10470,5961
20241002,183600,1783785630,10470,10470,10470,10470,0
20241002,183500,1783785630,10470,10470,10470,10470,0
20241002,183400,1783785630,10470,10470,10470,10470,0
20241002,183300,1783785630,10470,10470,10470,10470,0
20241002,183200,1783785630,10470,10470,10470,10470,0
20241002,183100,1783785630,10470,10470,10470,10470,0
20241002,183000,1783785630,10470,10470,10470,10470,0
20241002,182900,1783785630,10470,10470,10470,10470,0
20241002,182800,1783785630,10470,10470,10470,10470,0
20241002,182700,1783785630,10470,10470,10470,10470,0
20241002,182600,1783785630,10470,10470,10470,10470,0
20241002,182500,1783785630,10470,10470,10470,10470,0
20241002,182400,1783785630,10470,10470,10470,10470,0
20241002,182300,1783785630,10470,10470,10470,10470,0
20241002,182200,1783785630,10470,10470,10470,10470,0
20241002,182100,1783785630,10470,10470,10470,10470,0
20241002,182000,1783785630,10470,10470,10470,10470,0
20241002,181900,1783785630,10470,10470,10470,10470,0
20241002,181800,1783785630,10470,10470,10470,10470,0
20241002,181700,1783785630,10470,10470,10470,10470,0
20241002,181600,1783785630,10470,10470,10470,10470,0
20241002,181500,1783785630,10470,10470,10470,10470,0
20241002,181400,1783785630,10470,10470,10470,10470,0
20241002,181300,1783785630,10470,10470,10470,10470,0
20241002,181200,1783785630,10470,10470,10470,10470,0
20241002,181100,1783785630,10470,10470,10470,10470,0
20241002,181000,1783785630,10470,10470,10470,10470,0
20241002,180900,1783785630,10470,10470,10470,10470,0
20241002,180800,1783785630,10470,10470,10470,10470,0
20241002,180700,1783785630,10470,10470,10470,10470,5961
20241002,180600,1783785630,10470,10470,10470,10470,0
20241002,180500,1783785630,10470,10470,10470,10470,0
20241002,180400,1783785630,10470,10470,10470,10470,0
20241002,180300,1783785630,10470,10470,10470,10470,0
20241002,180200,1783785630,10470,10470,10470,10470,0
20241002,180100,1783785630,10470,10470,10470,10470,0
20241002,180000,1783785630,10470,10470,10470,10470,0
20241002,175900,1783785630,10470,10470,10470,10470,0
20241002,175800,1783785630,10470,10470,10470,10470,0
20241002,175700,1783785630,10470,10470,10470,10470,0
20241002,175600,1783785630,10470,10470,10470,10470,0
20241002,175500,1783785630,10470,10470,10470,10470,0
20241002,175400,1783785630,10470,10470,10470,10470,0
20241002,175300,1783785630,10470,10470,10470,10470,0
20241002,175200,1783785630,10470,10470,10470,10470,0
20241002,175100,1783785630,10470,10470,10470,10470,0
20241002,175000,1783785630,10470,10470,10470,10470,0
20241002,174900,1783785630,10470,10470,10470,10470,0
20241002,174800,1783785630,10470,10470,10470,10470,0
20241002,174700,1783785630,10470,10470,10470,10470,0
20241002,174600,1783785630,10470,10470,10470,10470,0
20241002,174500,1783785630,10470,10470,10470,10470,0
20241002,174400,1783785630,10470,10470,10470,10470,0
20241002,174300,1783785630,10470,10470,10470,10470,0
20241002,174200,1783785630,10470,10470,10470,10470,0
20241002,174100,1783785630,10470,10470,10470,10470,0
20241002,174000,1783785630,10470,10470,10470,10470,0
20241002,173900,1783785630,10470,10470,10470,10470,0
20241002,173800,1783785630,10470,10470,10470,10470,0
20241002,173700,1783785630,10470,10470,10470,10470,5961
20241002,173600,1783785630,10470,10470,10470,10470,0
20241002,173500,1783785630,10470,10470,10470,10470,0
20241002,173400,1783785630,10470,10470,10470,10470,0
20241002,173300,1783785630,10470,10470,10470,10470,0
20241002,173200,1783785630,10470,10470,10470,10470,0
20241002,173100,1783785630,10470,10470,10470,10470,0
20241002,173000,1783785630,10470,10470,10470,10470,0
20241002,172900,1783785630,10470,10470,10470,10470,0
20241002,172800,1783785630,10470,10470,10470,10470,0
20241002,172700,1783785630,10470,10470,10470,10470,0
20241002,172600,1783785630,10470,10470,10470,10470,0
20241002,172500,1783785630,10470,10470,10470,10470,0
20241002,172400,1783785630,10470,10470,10470,10470,0
20241002,172300,1783785630,10470,10470,10470,10470,0
20241002,172200,1783785630,10470,10470,10470,10470,0
20241002,172100,1783785630,10470,10470,10470,10470,0
20241002,172000,1783785630,10470,10470,10470,10470,0
20241002,171900,1783785630,10470,10470,10470,10470,0
20241002,171800,1783785630,10470,10470,10470,10470,0
20241002,171700,1783785630,10470,10470,10470,10470,0
20241002,171600,1783785630,10470,10470,10470,10470,0
20241002,171500,1783785630,10470,10470,10470,10470,0
20241002,171400,1783785630,10470,10470,10470,10470,0
20241002,171300,1783785630,10470,10470,10470,10470,0
20241002,171200,1783785630,10470,10470,10470,10470,0
20241002,171100,1783785630,10470,10470,10470,10470,0
20241002,171000,1783785630,10470,10470,10470,10470,0
20241002,170900,1783785630,10470,10470,10470,10470,0
20241002,170800,1783785630,10470,10470,10470,10470,0
20241002,170700,1783785630,10470,10470,10470,10470,5961
20241002,170600,1783785630,10470,10470,10470,10470,0
20241002,170500,1783785630,10470,10470,10470,10470,0
20241002,170400,1783785630,10470,10470,10470,10470,0
20241002,170300,1783785630,10470,10470,10470,10470,0
20241002,170200,1783785630,10470,10470,10470,10470,0
20241002,170100,1783785630,10470,10470,10470,10470,0
20241002,170000,1783785630,10470,10470,10470,10470,0
20241002,165900,1783785630,10470,10470,10470,10470,0
20241002,165800,1783785630,10470,10470,10470,10470,0
20241002,165700,1783785630,10470,10470,10470,10470,0
20241002,165600,1783785630,10470,10470,10470,10470,0
20241002,165500,1783785630,10470,10470,10470,10470,0
20241002,165400,1783785630,10470,10470,10470,10470,0
20241002,165300,1783785630,10470,10470,10470,10470,0
20241002,165200,1783785630,10470,10470,10470,10470,0
20241002,165100,1783785630,10470,10470,10470,10470,0
20241002,165000,1783785630,10470,10470,10470,10470,0
20241002,164900,1783785630,10470,10470,10470,10470,0
20241002,164800,1783785630,10470,10470,10470,10470,0
20241002,164700,1783785630,10470,10470,10470,10470,0
20241002,164600,1783785630,10470,10470,10470,10470,0
20241002,164500,1783785630,10470,10470,10470,10470,0
20241002,164400,1783785630,10470,10470,10470,10470,0
20241002,164300,1783785630,10470,10470,10470,10470,0
20241002,164200,1783785630,10470,10470,10470,10470,0
20241002,164100,1783785630,10470,10470,10470,10470,0
20241002,164000,1783785630,10470,10470,10470,10470,0
20241002,163900,1783785630,10470,10470,10470,10470,0
20241002,163800,1783785630,10470,10470,10470,10470,0
20241002,163700,1783785630,10470,10470,10470,10470,5961
20241002,163600,1783785630,10470,10470,10470,10470,0
20241002,163500,1783785630,10470,10470,10470,10470,0
20241002,163400,1783785630,10470,10470,10470,10470,0
20241002,163300,1783785630,10470,10470,10470,10470,0
20241002,163200,1783785630,10470,10470,10470,10470,0
20241002,163100,1783785630,10470,10470,10470,10470,0
20241002,163000,1783785630,10470,10470,10470,10470,0
20241002,162900,1783785630,10470,10470,10470,10470,0
20241002,162800,1783785630,10470,10470,10470,10470,0
20241002,162700,1783785630,10470,10470,10470,10470,0
20241002,162600,1783785630,10470,10470,10470,10470,0
20241002,162500,1783785630,10470,10470,10470,10470,0
20241002,162400,1783785630,10470,10470,10470,10470,0
20241002,162300,1783785630,10470,10470,10470,10470,0
20241002,162200,1783785630,10470,10470,10470,10470,0
20241002,162100,1783785630,10470,10470,10470,10470,0
20241002,162000,1783785630,10470,10470,10470,10470,0
20241002,161900,1783785630,10470,10470,10470,10470,0
20241002,161800,1783785630,10470,10470,10470,10470,0
20241002,161700,1783785630,10470,10470,10470,10470,0
20241002,161600,1783785630,10470,10470,10470,10470,0
20241002,161500,1783785630,10470,10470,10470,10470,0
20241002,161400,1783785630,10470,10470,10470,10470,0
20241002,161300,1783785630,10470,10470,10470,10470,0
20241002,161200,1783785630,10470,10470,10470,10470,0
20241002,161100,1783785630,10470,10470,10470,10470,0
20241002,161000,1783785630,10470,10470,10470,10470,0
20241002,160900,1783785630,10470,10470,10470,10470,0
20241002,160800,1783785630,10470,10470,10470,10470,0
20241002,160700,1783785630,10470,10470,10470,10470,5961
20241002,160600,1783785630,10470,10470,10470,10470,0
20241002,160500,1783785630,10470,10470,10470,10470,0
20241002,160400,1783785630,10470,10470,10470,10470,0
20241002,160300,1783785630,10470,10470,10470,10470,0
20241002,160200,1783785630,10470,10470,10470,10470,0
20241002,160100,1783785630,10470,10470,10470,10470,0
20241002,160000,1783785630,10470,10470,10470,10470,0
20241002,155900,1783785630,10470,10470,10470,10470,0
20241002,155800,1783785630,10470,10470,10470,10470,0
20241002,155700,1783785630,10470,10470,10470,10470,0
20241002,155600,1783785630,10470,10470,10470,10470,0
20241002,155500,1783785630,10470,10470,10470,10470,0
20241002,155400,1783785630,10470,10470,10470,10470,0
20241002,155300,1783785630,10470,10470,10470,10470,0
20241002,155200,1783785630,10470,10470,10470,10470,0
20241002,155100,1783785630,10470,10470,10470,10470,0
20241002,155000,1783785630,10470,10470,10470,10470,0
20241002,154900,1783785630,10470,10470,10470,10470,0
20241002,154800,1783785630,10470,10470,10470,10470,0
20241002,154700,1783785630,10470,10470,10470,10470,0
20241002,154600,1783785630,10470,10470,10470,10470,0
20241002,154500,1783785630,10470,10470,10470,10470,0
20241002,154400,1783785630,10470,10470,10470,10470,0
20241002,154300,1783785630,10470,10470,10470,10470,0
20241002,154200,1783785630,10470,10470,10470,10470,0
20241002,154100,1783785630,10470,10470,10470,10470,0
20241002,154000,1783785630,10470,10470,10470,10470,0
20241002,153900,1783785630,10470,10470,10470,10470,0
20241002,153800,1783785630,10470,10470,10470,10470,0
20241002,153700,1783785630,10470,10470,10470,10470,5961
20241002,153600,1783785630,10470,10470,10470,10470,0
20241002,153500,1783785630,10470,10470,10470,10470,0
20241002,153400,1783785630,10470,10470,10470,10470,0
20241002,153300,1783785630,10470,10470,10470,10470,0
20241002,153200,1783785630,10470,10470,10470,10470,0
20241002,153100,1783785630,10470,10470,10470,10470,0
20241002,153000,1783785630,10470,10470,10470,10470,5961
20241002,152900,1721373960,10500,10500,10500,10500,0
20241002,152800,1721373960,10500,10500,10500,10500,0
20241002,152700,1721373960,10500,10500,10500,10500,0
20241002,152600,1721373960,10500,10500,10500,10500,0
20241002,152500,1721373960,10500,10500,10500,10500,0
20241002,152400,1721373960,10500,10500,10500,10500,0
20241002,152300,1721373960,10500,10500,10500,10500,0
20241002,152200,1721373960,10500,10500,10500,10500,0
20241002,152100,1721373960,10500,10500,10500,10500,0
20241002,152000,1721373960,10500,10500,10500,10500,0
20241002,151900,1721373960,10500,10470,10500,10460,1946
20241002,151800,1700999820,10490,10480,10490,10470,1180
20241002,151700,1688641060,10480,10490,10490,10470,451
20241002,151600,1683915630,10490,10480,10490,10470,850
20241002,151500,1675005960,10480,10490,10490,10480,316
20241002,151400,1671692120,10490,10490,10500,10490,963
20241002,151300,1661590200,10500,10490,10500,10490,36
20241002,151200,1661212550,10500,10490,10500,10490,184
20241002,151100,1659282350,10490,10490,10490,10470,2131
20241002,151000,1636939880,10490,10470,10490,10470,352
20241002,150900,1633250420,10470,10470,10490,10470,86
20241002,150800,1632349920,10470,10480,10480,10470,182
20241002,150700,1630443350,10470,10510,10510,10470,1842
20241002,150600,1611134560,10510,10510,10510,10510,497
20241002,150500,1605911090,10510,10510,10510,10510,142
20241002,150400,1604418670,10510,10510,10510,10510,30
20241002,150300,1604103370,10510,10510,10510,10510,266
20241002,150200,1601307710,10520,10510,10520,10510,48
20241002,150100,1600802830,10520,10520,10520,10520,2
20241002,150000,1600781790,10520,10520,10520,10520,12
20241002,145900,1600655550,10520,10520,10520,10520,70
20241002,145800,1599919150,10520,10520,10520,10520,753
20241002,145700,1591997590,10520,10500,10520,10500,131
20241002,145600,1590622040,10470,10490,10500,10470,812
20241002,145500,1582109450,10500,10510,10510,10500,128
20241002,145400,1580765210,10510,10510,10510,10510,40
20241002,145300,1580344810,10500,10500,10500,10490,861
20241002,145200,1571305030,10500,10500,10500,10500,468
20241002,145100,1566391030,10500,10500,10500,10500,1
20241002,145000,1566380530,10520,10520,10520,10520,48
20241002,144900,1565875570,10500,10510,10520,10500,451
20241002,144800,1561138750,10530,10520,10530,10510,44
20241002,144700,1560676120,10520,10520,10530,10500,374
20241002,144600,1556744540,10520,10520,10520,10520,201
20241002,144500,1554630020,10500,10490,10510,10490,354
20241002,144400,1550910520,10500,10500,10500,10500,125
20241002,144300,1549598020,10500,10500,10500,10490,266
20241002,144200,1546805580,10510,10500,10510,10490,251
20241002,144100,1544171410,10500,10510,10510,10500,101
20241002,144000,1543110900,10510,10510,10510,10510,15
20241002,143900,1542953250,10510,10510,10510,10510,73
20241002,143800,1542186020,10510,10500,10510,10490,327
20241002,143700,1538753050,10500,10520,10520,10500,1066
20241002,143600,1527546130,10520,10530,10530,10520,113
20241002,143500,1526357340,10530,10530,10530,10530,0
20241002,143400,1526357340,10530,10530,10530,10530,85
20241002,143300,1525462290,10540,10540,10540,10540,350
20241002,143200,1521773290,10550,10550,10550,10550,12
20241002,143100,1521646690,10550,10550,10550,10540,116
20241002,143000,1520423160,10550,10550,10560,10550,21
20241002,142900,1520201420,10550,10550,10550,10550,13
20241002,142800,1520064270,10560,10560,10560,10560,68
20241002,142700,1519346190,10560,10560,10560,10560,70
20241002,142600,1518606990,10570,10570,10580,10570,92
20241002,142500,1517633990,10570,10570,10570,10570,4
20241002,142400,1517591710,10570,10570,10570,10570,6
20241002,142300,1517528290,10570,10560,10570,10560,181
20241002,142200,1515615160,10560,10550,10560,10540,782
20241002,142100,1507362380,10550,10570,10570,10550,92
20241002,142000,1506391610,10570,10570,10570,10570,8
20241002,141900,1506307050,10580,10570,10580,10570,7
20241002,141800,1506233000,10580,10570,10580,10570,23
20241002,141700,1505989870,10560,10570,10570,10560,546
20241002,141600,1500221720,10580,10580,10580,10580,5
20241002,141500,1500168820,10580,10570,10580,10570,2
20241002,141400,1500147670,10570,10570,10570,10570,0
20241002,141300,1500147670,10570,10570,10570,10570,22
20241002,141200,1499915130,10580,10580,10580,10580,5
20241002,141100,1499862230,10580,10580,10580,10580,150
20241002,141000,1498275230,10580,10580,10580,10580,4
20241002,140900,1498232910,10580,10580,10580,10580,6
20241002,140800,1498169430,10580,10580,10580,10580,0
20241002,140700,1498169430,10580,10570,10580,10570,22
20241002,140600,1497936880,10570,10570,10570,10570,264
20241002,140500,1495146400,10580,10580,10580,10580,7
20241002,140400,1495072340,10580,10570,10580,10570,84
20241002,140300,1494184450,10580,10580,10580,10580,2
20241002,140200,1494163290,10580,10580,10580,10580,5
20241002,140100,1494110390,10580,10570,10580,10570,141
20241002,140000,1492620010,10580,10580,10580,10580,220
20241002,135900,1490292410,10590,10580,10590,10580,212
20241002,135800,1488049430,10580,10570,10580,10570,613
20241002,135700,1481565850,10570,10570,10570,10570,0
20241002,135600,1481565850,10570,10570,10570,10570,0
20241002,135500,1481565850,10570,10570,10570,10570,1
20241002,135400,1481555280,10580,10580,10580,10580,0
20241002,135300,1481555280,10580,10580,10580,10570,340
20241002,135200,1477959580,10570,10570,10570,10570,63
20241002,135100,1477293670,10570,10570,10570,10570,381
20241002,135000,1473266500,10570,10580,10580,10570,112
20241002,134900,1472082540,10580,10570,10580,10570,176
20241002,134800,1470221020,10570,10570,10570,10570,36
20241002,134700,1469840500,10580,10580,10580,10580,0
20241002,134600,1469840500,10580,10580,10590,10580,78
20241002,134500,1469014970,10570,10580,10580,10570,16
20241002,134400,1468845800,10580,10580,10580,10580,3
20241002,134300,1468814060,10580,10580,10580,10580,1
20241002,134200,1468803480,10570,10570,10570,10570,0
20241002,134100,1468803480,10570,10550,10570,10550,762
20241002,134000,1460762860,10550,10550,10560,10550,165
20241002,133900,1459020690,10560,10560,10560,10550,727
20241002,133800,1451343860,10570,10570,10570,10570,5
20241002,133700,1451291010,10570,10590,10590,10570,80
20241002,133600,1450445390,10580,10590,10590,10580,893
20241002,133500,1440997410,10600,10600,10600,10600,5
20241002,133400,1440944410,10600,10590,10600,10590,153
20241002,133300,1439324130,10590,10590,10590,10590,0
20241002,133200,1439324130,10590,10580,10590,10580,32
20241002,133100,1438985280,10590,10600,10600,10590,242
20241002,133000,1436422220,10600,10600,10600,10600,54
20241002,132900,1435849820,10600,10600,10600,10600,0
20241002,132800,1435849820,10600,10600,10600,10600,53
20241002,132700,1435288020,10600,10600,10600,10600,101
20241002,132600,1434217420,10610,10610,10610,10610,1
20241002,132500,1434206810,10610,10600,10610,10600,11
20241002,132400,1434090200,10600,10600,10600,10600,162
20241002,132300,1432373000,10590,10590,10590,10590,736
20241002,132200,1424578760,10590,10590,10590,10590,39
20241002,132100,1424165750,10600,10600,10600,10590,15
20241002,132000,1424006840,10600,10600,10600,10600,15
20241002,131900,1423847840,10610,10610,10610,10610,0
20241002,131800,1423847840,10610,10600,10610,10590,350
20241002,131700,1420137720,10600,10600,10600,10600,0
20241002,131600,1420137720,10600,10610,10610,10600,417
20241002,131500,1415714350,10620,10620,10620,10620,150
20241002,131400,1414121350,10620,10630,10630,10620,104
20241002,131300,1413016720,10630,10630,10630,10630,0
20241002,131200,1413016720,10630,10630,10630,10630,9
20241002,131100,1412921050,10620,10620,10620,10620,0
20241002,131000,1412921050,10620,10620,10620,10620,1
20241002,130900,1412910430,10620,10630,10630,10620,462
20241002,130800,1408001460,10620,10610,10620,10610,68
20241002,130700,1407279510,10610,10610,10610,10610,342
20241002,130600,1403650890,10610,10630,10630,10610,269
20241002,130500,1400793930,10630,10630,10630,10630,85
20241002,130400,1399890380,10630,10660,10660,10630,429
20241002,130300,1395324060,10660,10660,10660,10660,0
20241002,130200,1395324060,10660,10660,10660,10660,0
20241002,130100,1395324060,10660,10660,10660,10660,20
20241002,130000,1395110860,10650,10650,10660,10650,217
20241002,125900,1392799800,10650,10650,10660,10650,283
20241002,125800,1389785590,10660,10660,10660,10660,138
20241002,125700,1388314510,10670,10660,10670,10660,7
20241002,125600,1388239880,10660,10660,10660,10660,155
20241002,125500,1386587580,10670,10670,10670,10670,261
20241002,125400,1383802710,10660,10670,10680,10650,356
20241002,125300,1380006820,10670,10680,10680,10670,109
20241002,125200,1378843770,10680,10670,10680,10670,221
20241002,125100,1376485500,10670,10670,10680,10670,495
20241002,125000,1371203830,10670,10680,10680,10670,1474
20241002,124900,1355462040,10680,10680,10680,10680,1
20241002,124800,1355451360,10680,10680,10680,10680,0
20241002,124700,1355451360,10680,10690,10690,10680,218
20241002,124600,1353122070,10690,10690,10690,10690,212
20241002,124500,1350855790,10700,10700,10700,10700,0
20241002,124400,1350855790,10700,10690,10700,10690,399
20241002,124300,1346590360,10700,10700,10700,10700,71
20241002,124200,1345830660,10700,10700,10700,10700,1
20241002,124100,1345819960,10690,10690,10690,10680,1114
20241002,124000,1333912300,10690,10690,10690,10680,1021
20241002,123900,1323007820,10690,10680,10690,10680,20
20241002,123800,1322794030,10690,10700,10700,10690,592
20241002,123700,1316462700,10700,10690,10700,10690,42
20241002,123600,1316013320,10690,10690,10690,10680,446
20241002,123500,1311245590,10690,10680,10690,10680,228
20241002,123400,1308808280,10680,10680,10680,10680,42
20241002,123300,1308359720,10680,10670,10680,10670,607
20241002,123200,1301880790,10680,10680,10680,10670,134
20241002,123100,1300450670,10680,10680,10680,10680,415
20241002,123000,1296018470,10690,10690,10690,10690,6
20241002,122900,1295954330,10690,10680,10690,10680,325
20241002,122800,1292483280,10680,10680,10680,10680,0
20241002,122700,1292483280,10680,10690,10690,10680,425
20241002,122600,1287944160,10680,10680,10680,10680,15
20241002,122500,1287783960,10690,10690,10690,10690,51
20241002,122400,1287238770,10690,10690,10690,10680,929
20241002,122300,1277312160,10680,10670,10680,10670,778
20241002,122200,1269008510,10670,10670,10670,10670,135
20241002,122100,1267568060,10660,10660,10670,10660,11
20241002,122000,1267450790,10660,10660,10660,10660,158
20241002,121900,1265766510,10660,10650,10660,10650,6
20241002,121800,1265702560,10650,10630,10650,10630,1007
20241002,121700,1254980210,10630,10630,10630,10630,340
20241002,121600,1251366010,10630,10630,10630,10630,168
20241002,121500,1249580170,10630,10640,10640,10630,44
20241002,121400,1249112380,10640,10630,10640,10630,203
20241002,121300,1246954160,10630,10630,10630,10630,8
20241002,121200,1246869120,10630,10620,10630,10620,22
20241002,121100,1246635350,10620,10620,10620,10620,20
20241002,121000,1246422950,10620,10620,10620,10620,158
20241002,120900,1244744990,10620,10610,10620,10610,33
20241002,120800,1244394770,10610,10610,10620,10600,17
20241002,120700,1244214430,10630,10640,10640,10610,803
20241002,120600,1235690910,10650,10640,10650,10640,29
20241002,120500,1235382320,10640,10600,10640,10600,1574
20241002,120400,1218651680,10600,10600,10600,10600,4
20241002,120300,1218609280,10600,10600,10600,10600,0
20241002,120200,1218609280,10600,10600,10600,10600,5
20241002,120100,1218556280,10600,10600,10600,10600,68
20241002,120000,1217835480,10610,10610,10610,10610,0
20241002,115900,1217835480,10610,10600,10610,10600,7
20241002,115800,1217761230,10610,10610,10610,10610,0
20241002,115700,1217761230,10610,10610,10610,10570,1531
20241002,115600,1201566090,10610,10610,10610,10610,205
20241002,115500,1199391040,10600,10600,10600,10600,1
20241002,115400,1199380440,10600,10590,10600,10590,1108
20241002,115300,1187646710,10590,10590,10590,10590,0
20241002,115200,1187646710,10590,10590,10590,10590,5
20241002,115100,1187593760,10590,10580,10590,10580,71
20241002,115000,1186842570,10590,10590,10590,10590,0
20241002,114900,1186842570,10590,10600,10600,10590,48
20241002,114800,1186334240,10600,10600,10610,10600,11
20241002,114700,1186217590,10610,10600,10620,10600,468
20241002,114600,1181252080,10600,10590,10600,10590,545
20241002,114500,1175475870,10590,10580,10590,10580,3
20241002,114400,1175444120,10580,10590,10590,10580,172
20241002,114300,1173624310,10590,10590,10590,10590,1
20241002,114200,1173613720,10590,10590,10590,10590,133
20241002,114100,1172205250,10580,10580,10580,10580,0
20241002,114000,1172205250,10580,10580,10580,10580,0
20241002,113900,1172205250,10580,10580,10580,10580,0
20241002,113800,1172205250,10580,10580,10580,10580,289
20241002,113700,1169147630,10600,10590,10600,10590,299
20241002,113600,1165981190,10600,10600,10600,10600,0
20241002,113500,1165981190,10600,10600,10600,10600,5
20241002,113400,1165928190,10600,10590,10600,10590,62
20241002,113300,1165271510,10590,10590,10590,10590,51
20241002,113200,1164731420,10590,10590,10590,10590,639
20241002,113100,1157964410,10590,10590,10590,10590,6
20241002,113000,1157900870,10590,10590,10590,10590,0
20241002,112900,1157900870,10590,10580,10590,10580,441
20241002,112800,1153232730,10580,10580,10580,10580,25
20241002,112700,1152968230,10570,10570,10570,10570,114
20241002,112600,1151763250,10560,10560,10560,10560,0
20241002,112500,1151763250,10560,10570,10570,10560,16
20241002,112400,1151594220,10570,10570,10570,10560,6
20241002,112300,1151530840,10570,10570,10570,10550,28
20241002,112200,1151234930,10570,10570,10570,10570,20
20241002,112100,1151023530,10560,10560,10560,10560,57
20241002,112000,1150421610,10560,10560,10560,10560,2
20241002,111900,1150400490,10560,10590,10590,10560,3556
20241002,111800,1112755810,10600,10600,10600,10600,5
20241002,111700,1112702810,10590,10590,10590,10590,293
20241002,111600,1109599940,10590,10590,10590,10590,10
20241002,111500,1109494040,10600,10580,10600,10580,112
20241002,111400,1108307710,10590,10600,10600,10590,10
20241002,111300,1108201760,10610,10610,10610,10610,0
20241002,111200,1108201760,10610,10610,10610,10610,0
20241002,111100,1108201760,10610,10620,10620,10610,129
20241002,111000,1106832820,10620,10630,10630,10620,146
20241002,110900,1105281910,10630,10620,10630,10620,768
20241002,110800,1097119170,10610,10590,10620,10590,601
20241002,110700,1090751200,10590,10580,10590,10580,7
20241002,110600,1090677090,10590,10590,10590,10590,51
20241002,110500,1090137000,10580,10610,10630,10580,1617
20241002,110400,1072983960,10620,10590,10650,10590,3060
20241002,110300,1040523060,10580,10580,10580,10580,476
20241002,110200,1035486980,10570,10570,10580,10570,193
20241002,110100,1033446960,10570,10560,10570,10560,273
20241002,110000,1030562910,10560,10570,10570,10560,259
20241002,105900,1027825290,10550,10550,10580,10550,276
20241002,105800,1024908350,10550,10550,10550,10550,100
20241002,105700,1023853350,10540,10520,10540,10510,276
20241002,105600,1020949140,10510,10510,10510,10510,12
20241002,105500,1020823020,10520,10530,10530,10520,373
20241002,105400,1016899050,10530,10540,10540,10530,25
20241002,105300,1016635740,10540,10540,10540,10540,90
20241002,105200,1015687140,10540,10550,10550,10540,1618
20241002,105100,998632900,10550,10570,10570,10550,723
20241002,105000,991000670,10570,10570,10570,10570,107
20241002,104900,989869680,10580,10570,10580,10570,180
20241002,104800,987965340,10570,10550,10570,10550,205
20241002,104700,985799530,10550,10560,10560,10550,224
20241002,104600,983435260,10550,10550,10550,10550,20
20241002,104500,983224260,10550,10560,10560,10550,2
20241002,104400,983203150,10560,10570,10570,10560,30
20241002,104300,982886290,10560,10570,10570,10560,103
20241002,104200,981798410,10570,10580,10580,10570,63
20241002,104100,981131980,10580,10560,10580,10560,182
20241002,104000,979207400,10560,10580,10580,10560,151
20241002,103900,977612340,10580,10560,10600,10560,719
20241002,103800,970000940,10560,10560,10560,10540,1315
20241002,103700,956119200,10570,10590,10590,10570,340
20241002,103600,952523490,10590,10580,10590,10580,16
20241002,103500,952354190,10590,10580,10590,10580,63
20241002,103400,951687570,10580,10600,10600,10580,64
20241002,103300,951009410,10610,10610,10620,10580,400
20241002,103200,946773810,10620,10620,10620,10620,13
20241002,103100,946635750,10630,10620,10630,10610,929
20241002,103000,936775420,10650,10620,10650,10610,494
20241002,102900,931523600,10610,10590,10660,10590,4194
20241002,102800,886961270,10590,10620,10640,10590,2229
20241002,102700,863304240,10620,10610,10630,10610,461
20241002,102600,858409110,10600,10580,10600,10580,271
20241002,102500,855539080,10580,10570,10580,10560,864
20241002,102400,846405940,10570,10570,10570,10560,339
20241002,102300,842823460,10570,10550,10570,10550,269
20241002,102200,839984060,10550,10550,10550,10550,75
20241002,102100,839192810,10550,10550,10550,10550,13
20241002,102000,839055660,10560,10560,10560,10560,23
20241002,101900,838812780,10560,10570,10570,10560,221
20241002,101800,836478860,10580,10570,10580,10570,751
20241002,101700,828539170,10570,10600,10600,10560,1032
20241002,101600,817637650,10600,10550,10610,10550,5068
20241002,101500,764072820,10550,10550,10550,10550,70
20241002,101400,763334320,10540,10550,10560,10540,732
20241002,101300,755611830,10550,10550,10560,10550,241
20241002,101200,753069230,10550,10530,10560,10530,492
20241002,101100,747878710,10530,10540,10540,10520,1079
20241002,101000,736517880,10530,10500,10530,10490,1418
20241002,100900,721610160,10490,10500,10500,10490,15
20241002,100800,721452680,10490,10480,10490,10480,56
20241002,100700,720865520,10480,10520,10520,10480,1217
20241002,100600,708097700,10520,10520,10520,10510,196
20241002,100500,706035790,10500,10510,10520,10500,328
20241002,100400,702585570,10500,10510,10510,10500,51
20241002,100300,702050010,10510,10460,10530,10460,4169
20241002,100200,658287730,10460,10410,10460,10410,1825
20241002,100100,639244890,10410,10410,10410,10410,8
20241002,100000,639161610,10400,10410,10410,10400,67
20241002,095900,638464740,10410,10400,10440,10400,1445
20241002,095800,623418630,10390,10380,10420,10380,3522
20241002,095700,586819610,10380,10370,10440,10370,788
20241002,095600,578639680,10360,10350,10360,10350,544
20241002,095500,573007940,10360,10350,10360,10350,30
20241002,095400,572697340,10350,10360,10360,10350,888
20241002,095300,563506480,10360,10370,10370,10360,3472
20241002,095200,527510280,10370,10380,10380,10370,253
20241002,095100,524886640,10380,10390,10390,10380,1457
20241002,095000,509758180,10390,10390,10400,10390,21
20241002,094900,509539980,10390,10400,10400,10390,99
20241002,094800,508511330,10400,10390,10400,10390,20
20241002,094700,508303470,10400,10440,10440,10400,1020
20241002,094600,497686960,10440,10430,10450,10410,361
20241002,094500,493922280,10410,10420,10430,10410,367
20241002,094400,490101230,10420,10410,10430,10410,14
20241002,094300,489955330,10410,10420,10430,10410,312
20241002,094200,486705550,10430,10430,10430,10430,19
20241002,094100,486507380,10420,10420,10420,10420,162
20241002,094000,484819340,10410,10390,10410,10390,241
20241002,093900,482310950,10390,10390,10400,10390,181
20241002,093800,480430300,10390,10390,10400,10390,39
20241002,093700,480024980,10390,10400,10400,10390,371
20241002,093600,476167580,10410,10390,10410,10390,300
20241002,093500,473050540,10390,10390,10390,10390,5
20241002,093400,472998590,10390,10380,10390,10370,284
20241002,093300,470050950,10380,10390,10400,10380,531
20241002,093200,464534350,10400,10400,10400,10390,110
20241002,093100,463391380,10410,10390,10410,10390,460
20241002,093000,458611720,10410,10390,10410,10390,213
20241002,092900,456396410,10400,10390,10440,10380,7244
20241002,092800,381033510,10380,10400,10440,10380,4413
20241002,092700,335154390,10390,10410,10410,10390,1797
20241002,092600,316470170,10420,10380,10430,10380,2061
20241002,092500,295069510,10370,10380,10390,10370,1739
20241002,092400,277034920,10390,10380,10390,10370,404
20241002,092300,272841750,10380,10390,10390,10380,256
20241002,092200,270183120,10380,10380,10420,10380,638
20241002,092100,263558270,10380,10400,10400,10370,800
20241002,092000,255245630,10400,10390,10400,10390,17
20241002,091900,255068990,10390,10400,10420,10370,490
20241002,091800,249981320,10440,10400,10440,10400,430
20241002,091700,245496560,10440,10380,10440,10370,1406
20241002,091600,230908620,10390,10420,10420,10390,235
20241002,091500,228465760,10400,10430,10430,10400,47
20241002,091400,227976480,10430,10430,10440,10410,221
20241002,091300,225675600,10430,10440,10440,10410,430
20241002,091200,221196580,10440,10400,10440,10370,1267
20241002,091100,208027680,10380,10380,10410,10370,751
20241002,091000,200230860,10380,10360,10380,10350,274
20241002,090900,197391600,10360,10360,10370,10360,270
20241002,090800,194594390,10360,10390,10390,10360,948
20241002,090700,184751340,10390,10350,10400,10340,1209
20241002,090600,172232020,10350,10370,10380,10340,994
20241002,090500,161935710,10370,10440,10440,10350,2055
20241002,090400,140613570,10440,10380,10490,10380,1704
20241002,090300,122859740,10370,10400,10400,10330,1905
20241002,090200,103150310,10410,10360,10410,10320,1055
20241002,090100,92235290,10350,10430,10430,10350,1162
20241002,090000,80158540,10430,10500,10500,10430,7654