KissMeData/175140/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,204600,2154198630,5880,5880,5880,5880,3799
20241008,204500,2154198630,5880,5880,5880,5880,0
20241008,204400,2154198630,5880,5880,5880,5880,0
20241008,204300,2154198630,5880,5880,5880,5880,0
20241008,204200,2154198630,5880,5880,5880,5880,0
20241008,204100,2154198630,5880,5880,5880,5880,0
20241008,204000,2154198630,5880,5880,5880,5880,0
20241008,203900,2154198630,5880,5880,5880,5880,0
20241008,203800,2154198630,5880,5880,5880,5880,0
20241008,203700,2154198630,5880,5880,5880,5880,0
20241008,203600,2154198630,5880,5880,5880,5880,0
20241008,203500,2154198630,5880,5880,5880,5880,0
20241008,203400,2154198630,5880,5880,5880,5880,0
20241008,203300,2154198630,5880,5880,5880,5880,0
20241008,203200,2154198630,5880,5880,5880,5880,0
20241008,203100,2154198630,5880,5880,5880,5880,0
20241008,203000,2154198630,5880,5880,5880,5880,0
20241008,202900,2154198630,5880,5880,5880,5880,0
20241008,202800,2154198630,5880,5880,5880,5880,0
20241008,202700,2154198630,5880,5880,5880,5880,0
20241008,202600,2154198630,5880,5880,5880,5880,0
20241008,202500,2154198630,5880,5880,5880,5880,0
20241008,202400,2154198630,5880,5880,5880,5880,0
20241008,202300,2154198630,5880,5880,5880,5880,0
20241008,202200,2154198630,5880,5880,5880,5880,0
20241008,202100,2154198630,5880,5880,5880,5880,0
20241008,202000,2154198630,5880,5880,5880,5880,0
20241008,201900,2154198630,5880,5880,5880,5880,0
20241008,201800,2154198630,5880,5880,5880,5880,0
20241008,201700,2154198630,5880,5880,5880,5880,0
20241008,201600,2154198630,5880,5880,5880,5880,3799
20241008,201500,2154198630,5880,5880,5880,5880,0
20241008,201400,2154198630,5880,5880,5880,5880,0
20241008,201300,2154198630,5880,5880,5880,5880,0
20241008,201200,2154198630,5880,5880,5880,5880,0
20241008,201100,2154198630,5880,5880,5880,5880,0
20241008,201000,2154198630,5880,5880,5880,5880,0
20241008,200900,2154198630,5880,5880,5880,5880,0
20241008,200800,2154198630,5880,5880,5880,5880,0
20241008,200700,2154198630,5880,5880,5880,5880,0
20241008,200600,2154198630,5880,5880,5880,5880,0
20241008,200500,2154198630,5880,5880,5880,5880,0
20241008,200400,2154198630,5880,5880,5880,5880,0
20241008,200300,2154198630,5880,5880,5880,5880,0
20241008,200200,2154198630,5880,5880,5880,5880,0
20241008,200100,2154198630,5880,5880,5880,5880,0
20241008,200000,2154198630,5880,5880,5880,5880,0
20241008,195900,2154198630,5880,5880,5880,5880,0
20241008,195800,2154198630,5880,5880,5880,5880,0
20241008,195700,2154198630,5880,5880,5880,5880,0
20241008,195600,2154198630,5880,5880,5880,5880,0
20241008,195500,2154198630,5880,5880,5880,5880,0
20241008,195400,2154198630,5880,5880,5880,5880,0
20241008,195300,2154198630,5880,5880,5880,5880,0
20241008,195200,2154198630,5880,5880,5880,5880,0
20241008,195100,2154198630,5880,5880,5880,5880,0
20241008,195000,2154198630,5880,5880,5880,5880,0
20241008,194900,2154198630,5880,5880,5880,5880,0
20241008,194800,2154198630,5880,5880,5880,5880,0
20241008,194700,2154198630,5880,5880,5880,5880,0
20241008,194600,2154198630,5880,5880,5880,5880,3799
20241008,194500,2154198630,5880,5880,5880,5880,0
20241008,194400,2154198630,5880,5880,5880,5880,0
20241008,194300,2154198630,5880,5880,5880,5880,0
20241008,194200,2154198630,5880,5880,5880,5880,0
20241008,194100,2154198630,5880,5880,5880,5880,0
20241008,194000,2154198630,5880,5880,5880,5880,0
20241008,193900,2154198630,5880,5880,5880,5880,0
20241008,193800,2154198630,5880,5880,5880,5880,0
20241008,193700,2154198630,5880,5880,5880,5880,0
20241008,193600,2154198630,5880,5880,5880,5880,0
20241008,193500,2154198630,5880,5880,5880,5880,0
20241008,193400,2154198630,5880,5880,5880,5880,0
20241008,193300,2154198630,5880,5880,5880,5880,0
20241008,193200,2154198630,5880,5880,5880,5880,0
20241008,193100,2154198630,5880,5880,5880,5880,0
20241008,193000,2154198630,5880,5880,5880,5880,0
20241008,192900,2154198630,5880,5880,5880,5880,0
20241008,192800,2154198630,5880,5880,5880,5880,0
20241008,192700,2154198630,5880,5880,5880,5880,0
20241008,192600,2154198630,5880,5880,5880,5880,0
20241008,192500,2154198630,5880,5880,5880,5880,0
20241008,192400,2154198630,5880,5880,5880,5880,0
20241008,192300,2154198630,5880,5880,5880,5880,0
20241008,192200,2154198630,5880,5880,5880,5880,0
20241008,192100,2154198630,5880,5880,5880,5880,0
20241008,192000,2154198630,5880,5880,5880,5880,0
20241008,191900,2154198630,5880,5880,5880,5880,0
20241008,191800,2154198630,5880,5880,5880,5880,0
20241008,191700,2154198630,5880,5880,5880,5880,0
20241008,191600,2154198630,5880,5880,5880,5880,3799
20241008,191500,2154198630,5880,5880,5880,5880,0
20241008,191400,2154198630,5880,5880,5880,5880,0
20241008,191300,2154198630,5880,5880,5880,5880,0
20241008,191200,2154198630,5880,5880,5880,5880,0
20241008,191100,2154198630,5880,5880,5880,5880,0
20241008,191000,2154198630,5880,5880,5880,5880,0
20241008,190900,2154198630,5880,5880,5880,5880,0
20241008,190800,2154198630,5880,5880,5880,5880,0
20241008,190700,2154198630,5880,5880,5880,5880,0
20241008,190600,2154198630,5880,5880,5880,5880,0
20241008,190500,2154198630,5880,5880,5880,5880,0
20241008,190400,2154198630,5880,5880,5880,5880,0
20241008,190300,2154198630,5880,5880,5880,5880,0
20241008,190200,2154198630,5880,5880,5880,5880,0
20241008,190100,2154198630,5880,5880,5880,5880,0
20241008,190000,2154198630,5880,5880,5880,5880,0
20241008,185900,2154198630,5880,5880,5880,5880,0
20241008,185800,2154198630,5880,5880,5880,5880,0
20241008,185700,2154198630,5880,5880,5880,5880,0
20241008,185600,2154198630,5880,5880,5880,5880,0
20241008,185500,2154198630,5880,5880,5880,5880,0
20241008,185400,2154198630,5880,5880,5880,5880,0
20241008,185300,2154198630,5880,5880,5880,5880,0
20241008,185200,2154198630,5880,5880,5880,5880,0
20241008,185100,2154198630,5880,5880,5880,5880,0
20241008,185000,2154198630,5880,5880,5880,5880,0
20241008,184900,2154198630,5880,5880,5880,5880,0
20241008,184800,2154198630,5880,5880,5880,5880,0
20241008,184700,2154198630,5880,5880,5880,5880,0
20241008,184600,2154198630,5880,5880,5880,5880,3799
20241008,184500,2154198630,5880,5880,5880,5880,0
20241008,184400,2154198630,5880,5880,5880,5880,0
20241008,184300,2154198630,5880,5880,5880,5880,0
20241008,184200,2154198630,5880,5880,5880,5880,0
20241008,184100,2154198630,5880,5880,5880,5880,0
20241008,184000,2154198630,5880,5880,5880,5880,0
20241008,183900,2154198630,5880,5880,5880,5880,0
20241008,183800,2154198630,5880,5880,5880,5880,0
20241008,183700,2154198630,5880,5880,5880,5880,0
20241008,183600,2154198630,5880,5880,5880,5880,0
20241008,183500,2154198630,5880,5880,5880,5880,0
20241008,183400,2154198630,5880,5880,5880,5880,0
20241008,183300,2154198630,5880,5880,5880,5880,0
20241008,183200,2154198630,5880,5880,5880,5880,0
20241008,183100,2154198630,5880,5880,5880,5880,0
20241008,183000,2154198630,5880,5880,5880,5880,0
20241008,182900,2154198630,5880,5880,5880,5880,0
20241008,182800,2154198630,5880,5880,5880,5880,0
20241008,182700,2154198630,5880,5880,5880,5880,0
20241008,182600,2154198630,5880,5880,5880,5880,0
20241008,182500,2154198630,5880,5880,5880,5880,0
20241008,182400,2154198630,5880,5880,5880,5880,0
20241008,182300,2154198630,5880,5880,5880,5880,0
20241008,182200,2154198630,5880,5880,5880,5880,0
20241008,182100,2154198630,5880,5880,5880,5880,0
20241008,182000,2154198630,5880,5880,5880,5880,0
20241008,181900,2154198630,5880,5880,5880,5880,0
20241008,181800,2154198630,5880,5880,5880,5880,0
20241008,181700,2154198630,5880,5880,5880,5880,0
20241008,181600,2154198630,5880,5880,5880,5880,3799
20241008,181500,2154198630,5880,5880,5880,5880,0
20241008,181400,2154198630,5880,5880,5880,5880,0
20241008,181300,2154198630,5880,5880,5880,5880,0
20241008,181200,2154198630,5880,5880,5880,5880,0
20241008,181100,2154198630,5880,5880,5880,5880,0
20241008,181000,2154198630,5880,5880,5880,5880,0
20241008,180900,2154198630,5880,5880,5880,5880,0
20241008,180800,2154198630,5880,5880,5880,5880,0
20241008,180700,2154198630,5880,5880,5880,5880,0
20241008,180600,2154198630,5880,5880,5880,5880,0
20241008,180500,2154198630,5880,5880,5880,5880,0
20241008,180400,2154198630,5880,5880,5880,5880,0
20241008,180300,2154198630,5880,5880,5880,5880,0
20241008,180200,2154198630,5880,5880,5880,5880,0
20241008,180100,2154198630,5880,5880,5880,5880,0
20241008,180000,2154198630,5880,5880,5880,5880,0
20241008,175900,2154198630,5880,5880,5880,5880,0
20241008,175800,2154198630,5880,5880,5880,5880,0
20241008,175700,2154198630,5880,5880,5880,5880,0
20241008,175600,2154198630,5880,5880,5880,5880,0
20241008,175500,2154198630,5880,5880,5880,5880,0
20241008,175400,2154198630,5880,5880,5880,5880,0
20241008,175300,2154198630,5880,5880,5880,5880,0
20241008,175200,2154198630,5880,5880,5880,5880,0
20241008,175100,2154198630,5880,5880,5880,5880,0
20241008,175000,2154198630,5880,5880,5880,5880,0
20241008,174900,2154198630,5880,5880,5880,5880,0
20241008,174800,2154198630,5880,5880,5880,5880,0
20241008,174700,2154198630,5880,5880,5880,5880,0
20241008,174600,2154198630,5880,5880,5880,5880,3799
20241008,174500,2154198630,5880,5880,5880,5880,0
20241008,174400,2154198630,5880,5880,5880,5880,0
20241008,174300,2154198630,5880,5880,5880,5880,0
20241008,174200,2154198630,5880,5880,5880,5880,0
20241008,174100,2154198630,5880,5880,5880,5880,0
20241008,174000,2154198630,5880,5880,5880,5880,0
20241008,173900,2154198630,5880,5880,5880,5880,0
20241008,173800,2154198630,5880,5880,5880,5880,0
20241008,173700,2154198630,5880,5880,5880,5880,0
20241008,173600,2154198630,5880,5880,5880,5880,0
20241008,173500,2154198630,5880,5880,5880,5880,0
20241008,173400,2154198630,5880,5880,5880,5880,0
20241008,173300,2154198630,5880,5880,5880,5880,0
20241008,173200,2154198630,5880,5880,5880,5880,0
20241008,173100,2154198630,5880,5880,5880,5880,0
20241008,173000,2154198630,5880,5880,5880,5880,0
20241008,172900,2154198630,5880,5880,5880,5880,0
20241008,172800,2154198630,5880,5880,5880,5880,0
20241008,172700,2154198630,5880,5880,5880,5880,0
20241008,172600,2154198630,5880,5880,5880,5880,0
20241008,172500,2154198630,5880,5880,5880,5880,0
20241008,172400,2154198630,5880,5880,5880,5880,0
20241008,172300,2154198630,5880,5880,5880,5880,0
20241008,172200,2154198630,5880,5880,5880,5880,0
20241008,172100,2154198630,5880,5880,5880,5880,0
20241008,172000,2154198630,5880,5880,5880,5880,0
20241008,171900,2154198630,5880,5880,5880,5880,0
20241008,171800,2154198630,5880,5880,5880,5880,0
20241008,171700,2154198630,5880,5880,5880,5880,0
20241008,171600,2154198630,5880,5880,5880,5880,3799
20241008,171500,2154198630,5880,5880,5880,5880,0
20241008,171400,2154198630,5880,5880,5880,5880,0
20241008,171300,2154198630,5880,5880,5880,5880,0
20241008,171200,2154198630,5880,5880,5880,5880,0
20241008,171100,2154198630,5880,5880,5880,5880,0
20241008,171000,2154198630,5880,5880,5880,5880,0
20241008,170900,2154198630,5880,5880,5880,5880,0
20241008,170800,2154198630,5880,5880,5880,5880,0
20241008,170700,2154198630,5880,5880,5880,5880,0
20241008,170600,2154198630,5880,5880,5880,5880,0
20241008,170500,2154198630,5880,5880,5880,5880,0
20241008,170400,2154198630,5880,5880,5880,5880,0
20241008,170300,2154198630,5880,5880,5880,5880,0
20241008,170200,2154198630,5880,5880,5880,5880,0
20241008,170100,2154198630,5880,5880,5880,5880,0
20241008,170000,2154198630,5880,5880,5880,5880,0
20241008,165900,2154198630,5880,5880,5880,5880,0
20241008,165800,2154198630,5880,5880,5880,5880,0
20241008,165700,2154198630,5880,5880,5880,5880,0
20241008,165600,2154198630,5880,5880,5880,5880,0
20241008,165500,2154198630,5880,5880,5880,5880,0
20241008,165400,2154198630,5880,5880,5880,5880,0
20241008,165300,2154198630,5880,5880,5880,5880,0
20241008,165200,2154198630,5880,5880,5880,5880,0
20241008,165100,2154198630,5880,5880,5880,5880,0
20241008,165000,2154198630,5880,5880,5880,5880,0
20241008,164900,2154198630,5880,5880,5880,5880,0
20241008,164800,2154198630,5880,5880,5880,5880,0
20241008,164700,2154198630,5880,5880,5880,5880,0
20241008,164600,2154198630,5880,5880,5880,5880,3799
20241008,164500,2154198630,5880,5880,5880,5880,0
20241008,164400,2154198630,5880,5880,5880,5880,0
20241008,164300,2154198630,5880,5880,5880,5880,0
20241008,164200,2154198630,5880,5880,5880,5880,0
20241008,164100,2154198630,5880,5880,5880,5880,0
20241008,164000,2154198630,5880,5880,5880,5880,0
20241008,163900,2154198630,5880,5880,5880,5880,0
20241008,163800,2154198630,5880,5880,5880,5880,0
20241008,163700,2154198630,5880,5880,5880,5880,0
20241008,163600,2154198630,5880,5880,5880,5880,0
20241008,163500,2154198630,5880,5880,5880,5880,0
20241008,163400,2154198630,5880,5880,5880,5880,0
20241008,163300,2154198630,5880,5880,5880,5880,0
20241008,163200,2154198630,5880,5880,5880,5880,0
20241008,163100,2154198630,5880,5880,5880,5880,0
20241008,163000,2154198630,5880,5880,5880,5880,0
20241008,162900,2154198630,5880,5880,5880,5880,0
20241008,162800,2154198630,5880,5880,5880,5880,0
20241008,162700,2154198630,5880,5880,5880,5880,0
20241008,162600,2154198630,5880,5880,5880,5880,0
20241008,162500,2154198630,5880,5880,5880,5880,0
20241008,162400,2154198630,5880,5880,5880,5880,0
20241008,162300,2154198630,5880,5880,5880,5880,0
20241008,162200,2154198630,5880,5880,5880,5880,0
20241008,162100,2154198630,5880,5880,5880,5880,0
20241008,162000,2154198630,5880,5880,5880,5880,0
20241008,161900,2154198630,5880,5880,5880,5880,0
20241008,161800,2154198630,5880,5880,5880,5880,0
20241008,161700,2154198630,5880,5880,5880,5880,0
20241008,161600,2154198630,5880,5880,5880,5880,3799
20241008,161500,2154198630,5880,5880,5880,5880,0
20241008,161400,2154198630,5880,5880,5880,5880,0
20241008,161300,2154198630,5880,5880,5880,5880,0
20241008,161200,2154198630,5880,5880,5880,5880,0
20241008,161100,2154198630,5880,5880,5880,5880,0
20241008,161000,2154198630,5880,5880,5880,5880,0
20241008,160900,2154198630,5880,5880,5880,5880,0
20241008,160800,2154198630,5880,5880,5880,5880,0
20241008,160700,2154198630,5880,5880,5880,5880,0
20241008,160600,2154198630,5880,5880,5880,5880,0
20241008,160500,2154198630,5880,5880,5880,5880,0
20241008,160400,2154198630,5880,5880,5880,5880,0
20241008,160300,2154198630,5880,5880,5880,5880,0
20241008,160200,2154198630,5880,5880,5880,5880,0
20241008,160100,2154198630,5880,5880,5880,5880,0
20241008,160000,2154198630,5880,5880,5880,5880,0
20241008,155900,2154198630,5880,5880,5880,5880,0
20241008,155800,2154198630,5880,5880,5880,5880,0
20241008,155700,2154198630,5880,5880,5880,5880,0
20241008,155600,2154198630,5880,5880,5880,5880,0
20241008,155500,2154198630,5880,5880,5880,5880,0
20241008,155400,2154198630,5880,5880,5880,5880,0
20241008,155300,2154198630,5880,5880,5880,5880,0
20241008,155200,2154198630,5880,5880,5880,5880,0
20241008,155100,2154198630,5880,5880,5880,5880,0
20241008,155000,2154198630,5880,5880,5880,5880,0
20241008,154900,2154198630,5880,5880,5880,5880,0
20241008,154800,2154198630,5880,5880,5880,5880,0
20241008,154700,2154198630,5880,5880,5880,5880,0
20241008,154600,2154198630,5880,5880,5880,5880,3799
20241008,154500,2154198630,5880,5880,5880,5880,0
20241008,154400,2154198630,5880,5880,5880,5880,0
20241008,154300,2154198630,5880,5880,5880,5880,0
20241008,154200,2154198630,5880,5880,5880,5880,0
20241008,154100,2154198630,5880,5880,5880,5880,0
20241008,154000,2154198630,5880,5880,5880,5880,0
20241008,153900,2154198630,5880,5880,5880,5880,0
20241008,153800,2154198630,5880,5880,5880,5880,0
20241008,153700,2154198630,5880,5880,5880,5880,0
20241008,153600,2154198630,5880,5880,5880,5880,0
20241008,153500,2154198630,5880,5880,5880,5880,0
20241008,153400,2154198630,5880,5880,5880,5880,0
20241008,153300,2154198630,5880,5880,5880,5880,0
20241008,153200,2154198630,5880,5880,5880,5880,0
20241008,153100,2154198630,5880,5880,5880,5880,0
20241008,153000,2154198630,5880,5880,5880,5880,3799
20241008,152900,2131860510,5930,5930,5930,5930,0
20241008,152800,2131860510,5930,5930,5930,5930,0
20241008,152700,2131860510,5930,5930,5930,5930,0
20241008,152600,2131860510,5930,5930,5930,5930,0
20241008,152500,2131860510,5930,5930,5930,5930,0
20241008,152400,2131860510,5930,5930,5930,5930,0
20241008,152300,2131860510,5930,5930,5930,5930,0
20241008,152200,2131860510,5930,5930,5930,5930,0
20241008,152100,2131860510,5930,5930,5930,5930,0
20241008,152000,2131860510,5930,5930,5930,5930,0
20241008,151900,2131860510,5930,5960,5960,5930,505
20241008,151800,2128853020,5970,5970,5970,5970,0
20241008,151700,2128853020,5970,5980,5980,5960,792
20241008,151600,2124120150,5990,5990,5990,5990,33
20241008,151500,2123922480,5990,5980,5990,5980,336
20241008,151400,2121913170,5990,5980,5990,5980,32
20241008,151300,2121721500,5990,6000,6010,5990,3574
20241008,151200,2100278680,6000,6000,6030,6000,1717
20241008,151100,2089975690,6030,6030,6030,6000,1002
20241008,151000,2083962150,6020,6010,6020,6010,62
20241008,150900,2083589520,6010,6030,6030,6010,113
20241008,150800,2082909270,6020,6030,6030,6020,155
20241008,150700,2081976090,6030,6040,6050,6030,304
20241008,150600,2080141270,6040,6040,6040,6040,16
20241008,150500,2080044630,6050,6050,6050,6050,0
20241008,150400,2080044630,6050,6040,6050,6040,301
20241008,150300,2078225590,6030,6030,6030,6030,355
20241008,150200,2076084940,6030,6040,6040,6030,65
20241008,150100,2075692980,6040,6040,6040,6040,20
20241008,150000,2075572180,6040,6040,6040,6040,1
20241008,145900,2075566140,6030,6030,6030,6030,8
20241008,145800,2075517900,6040,6030,6040,6020,42
20241008,145700,2075264750,6040,6040,6040,6030,13
20241008,145600,2075186310,6030,6030,6030,6030,64
20241008,145500,2074800390,6040,6030,6040,6030,75
20241008,145400,2074348130,6030,6030,6030,6030,0
20241008,145300,2074348130,6030,6020,6030,6020,24
20241008,145200,2074203640,6020,6010,6020,6010,516
20241008,145100,2071102320,6020,6020,6020,6020,0
20241008,145000,2071102320,6020,6030,6030,6020,176
20241008,144900,2070042650,6030,6030,6030,6030,0
20241008,144800,2070042650,6030,6030,6030,6030,15
20241008,144700,2069952200,6040,6030,6040,6030,16
20241008,144600,2069855610,6040,6040,6040,6040,6
20241008,144500,2069819370,6040,6030,6040,6030,132
20241008,144400,2069023400,6000,6000,6030,6000,346
20241008,144300,2066947310,6000,6000,6030,6000,2454
20241008,144200,2052223100,6040,6000,6040,6000,1091
20241008,144100,2045676760,6010,6010,6010,6010,306
20241008,144000,2043837700,6040,6040,6040,6010,289
20241008,143900,2042100750,6010,6010,6040,6010,51
20241008,143800,2041794210,6040,6040,6040,6040,0
20241008,143700,2041794210,6040,6040,6050,6010,25
20241008,143600,2041643860,6040,6020,6040,6020,201
20241008,143500,2040433820,6050,6050,6050,6050,0
20241008,143400,2040433820,6050,6050,6050,6050,500
20241008,143300,2037408820,6050,6050,6050,6050,2
20241008,143200,2037396720,6060,6020,6060,6010,1320
20241008,143100,2029456630,6020,6040,6040,6020,3611
20241008,143000,2007710480,6060,6060,6060,6060,139
20241008,142900,2006868140,6060,6060,6060,6060,0
20241008,142800,2006868140,6060,6060,6060,6060,0
20241008,142700,2006868140,6060,6060,6060,6060,1
20241008,142600,2006862080,6040,6040,6050,6030,501
20241008,142500,2003836040,6060,6060,6060,6060,1
20241008,142400,2003829980,6050,6050,6050,6050,1000
20241008,142300,1997779980,6050,6050,6050,6050,95
20241008,142200,1997205230,6060,6060,6060,6060,371
20241008,142100,1994956970,6080,6080,6080,6080,0
20241008,142000,1994956970,6080,6080,6080,6080,0
20241008,141900,1994956970,6080,6080,6080,6080,0
20241008,141800,1994956970,6080,6080,6080,6080,80
20241008,141700,1994470570,6080,6080,6080,6080,10
20241008,141600,1994409770,6080,6080,6080,6060,1016
20241008,141500,1988251390,6080,6070,6080,6060,261
20241008,141400,1986666930,6080,6070,6080,6070,37
20241008,141300,1986442320,6090,6090,6090,6090,0
20241008,141200,1986442320,6090,6090,6090,6070,257
20241008,141100,1984878310,6090,6090,6090,6090,90
20241008,141000,1984330210,6090,6090,6090,6090,1
20241008,140900,1984324120,6070,6070,6070,6070,0
20241008,140800,1984324120,6070,6090,6090,6070,508
20241008,140700,1981240400,6090,6090,6090,6090,186
20241008,140600,1980107660,6090,6090,6090,6090,0
20241008,140500,1980107660,6090,6090,6090,6090,3
20241008,140400,1980089390,6090,6090,6090,6090,0
20241008,140300,1980089390,6090,6090,6090,6090,0
20241008,140200,1980089390,6090,6080,6090,6070,478
20241008,140100,1977183720,6090,6100,6100,6090,172
20241008,140000,1976136230,6090,6090,6090,6090,740
20241008,135900,1971629630,6090,6080,6090,6080,93
20241008,135800,1971063300,6090,6090,6090,6090,431
20241008,135700,1968438510,6100,6090,6100,6090,72
20241008,135600,1968000020,6090,6090,6090,6090,0
20241008,135500,1968000020,6090,6090,6090,6080,221
20241008,135400,1966655130,6090,6090,6090,6090,500
20241008,135300,1963610130,6090,6090,6090,6090,1365
20241008,135200,1955297280,6090,6080,6090,6080,81
20241008,135100,1954804700,6090,6090,6090,6090,0
20241008,135000,1954804700,6090,6090,6090,6090,0
20241008,134900,1954804700,6090,6090,6090,6090,0
20241008,134800,1954804700,6090,6090,6090,6090,0
20241008,134700,1954804700,6090,6090,6090,6090,222
20241008,134600,1953452720,6090,6090,6090,6090,319
20241008,134500,1951510010,6090,6090,6090,6090,15
20241008,134400,1951418660,6090,6080,6090,6080,2613
20241008,134300,1935507510,6080,6080,6080,6080,1
20241008,134200,1935501430,6090,6090,6090,6090,0
20241008,134100,1935501430,6090,6090,6090,6090,0
20241008,134000,1935501430,6090,6080,6090,6080,1061
20241008,133900,1929050540,6070,6070,6070,6070,262
20241008,133800,1927460200,6080,6080,6080,6080,300
20241008,133700,1925636200,6080,6080,6080,6080,8
20241008,133600,1925587560,6080,6080,6080,6080,0
20241008,133500,1925587560,6080,6080,6080,6080,0
20241008,133400,1925587560,6080,6080,6080,6080,4
20241008,133300,1925563240,6080,6080,6080,6080,0
20241008,133200,1925563240,6080,6080,6080,6080,0
20241008,133100,1925563240,6080,6070,6080,6070,3
20241008,133000,1925545020,6080,6080,6080,6080,0
20241008,132900,1925545020,6080,6080,6080,6080,0
20241008,132800,1925545020,6080,6070,6080,6070,39
20241008,132700,1925308280,6080,6080,6080,6080,241
20241008,132600,1923843000,6070,6070,6070,6070,81
20241008,132500,1923351330,6080,6080,6080,6070,113
20241008,132400,1922664490,6080,6080,6080,6080,0
20241008,132300,1922664490,6080,6080,6080,6080,43
20241008,132200,1922403050,6070,6070,6070,6070,0
20241008,132100,1922403050,6070,6070,6070,6070,1070
20241008,132000,1915908150,6070,6070,6070,6070,73
20241008,131900,1915465040,6060,6060,6060,6060,800
20241008,131800,1910617040,6070,6060,6070,6060,145
20241008,131700,1909738330,6040,6060,6060,6040,249
20241008,131600,1908234350,6060,6060,6060,6060,1
20241008,131500,1908228290,6040,6060,6060,6040,1726
20241008,131400,1897792080,6070,6060,6070,6060,51
20241008,131300,1897483010,6060,6070,6070,6060,22
20241008,131200,1897349670,6070,6070,6070,6070,0
20241008,131100,1897349670,6070,6070,6070,6070,0
20241008,131000,1897349670,6070,6050,6070,6050,88
20241008,130900,1896817250,6070,6060,6070,6060,140
20241008,130800,1895968840,6070,6070,6070,6060,26
20241008,130700,1895811260,6070,6070,6070,6070,0
20241008,130600,1895811260,6070,6060,6070,6060,208
20241008,130500,1894550760,6060,6060,6060,6060,1
20241008,130400,1894544700,6070,6060,6070,6060,156
20241008,130300,1893598460,6070,6070,6070,6070,1
20241008,130200,1893592390,6060,6060,6070,6060,52
20241008,130100,1893277060,6060,6070,6080,6060,1211
20241008,130000,1885938280,6080,6080,6080,6080,22
20241008,125900,1885804520,6070,6070,6070,6070,4
20241008,125800,1885780240,6080,6080,6080,6080,3
20241008,125700,1885762000,6080,6070,6080,6070,51
20241008,125600,1885452140,6070,6070,6070,6070,0
20241008,125500,1885452140,6070,6070,6070,6070,200
20241008,125400,1884238140,6070,6070,6070,6070,0
20241008,125300,1884238140,6070,6070,6070,6070,0
20241008,125200,1884238140,6070,6070,6070,6070,0
20241008,125100,1884238140,6070,6070,6070,6070,0
20241008,125000,1884238140,6070,6070,6070,6070,0
20241008,124900,1884238140,6070,6060,6070,6060,2
20241008,124800,1884226010,6070,6070,6070,6070,0
20241008,124700,1884226010,6070,6070,6070,6070,0
20241008,124600,1884226010,6070,6070,6070,6070,0
20241008,124500,1884226010,6070,6070,6070,6070,102
20241008,124400,1883606870,6070,6070,6070,6070,964
20241008,124300,1877755390,6080,6080,6080,6080,3
20241008,124200,1877737150,6080,6070,6080,6070,11
20241008,124100,1877670370,6080,6080,6080,6070,95
20241008,124000,1877093370,6070,6070,6070,6070,35
20241008,123900,1876880920,6080,6070,6080,6070,222
20241008,123800,1875533370,6080,6080,6080,6080,10
20241008,123700,1875472570,6080,6070,6080,6070,319
20241008,123600,1873536230,6080,6080,6080,6080,4
20241008,123500,1873511910,6080,6080,6080,6080,4
20241008,123400,1873487590,6080,6070,6080,6070,15
20241008,123300,1873396510,6070,6070,6070,6070,469
20241008,123200,1870549680,6070,6070,6070,6070,1
20241008,123100,1870543610,6060,6070,6070,6060,102
20241008,123000,1869925480,6060,6080,6080,6060,223
20241008,122900,1868572050,6080,6080,6080,6080,0
20241008,122800,1868572050,6080,6080,6080,6080,501
20241008,122700,1865525970,6060,6060,6060,6060,0
20241008,122600,1865525970,6060,6060,6060,6060,80
20241008,122500,1865041170,6070,6060,6070,6060,856
20241008,122400,1859850230,6060,6050,6070,6040,5595
20241008,122300,1826004400,6050,6040,6050,6040,1012
20241008,122200,1819891890,6050,6050,6050,6040,138
20241008,122100,1819058310,6050,6050,6050,6050,0
20241008,122000,1819058310,6050,6030,6050,6030,84
20241008,121900,1818551650,6050,6050,6050,6050,0
20241008,121800,1818551650,6050,6030,6050,6020,178
20241008,121700,1817479220,6050,6030,6050,6030,96
20241008,121600,1816900320,6040,6040,6040,6040,5
20241008,121500,1816870120,6050,6050,6050,6050,1000
20241008,121400,1810820120,6050,6040,6050,6040,535
20241008,121300,1807583400,6050,6050,6050,6050,88
20241008,121200,1807051000,6050,6030,6050,6030,568
20241008,121100,1803621510,6030,6030,6030,6030,406
20241008,121000,1801173330,6040,6040,6040,6040,0
20241008,120900,1801173330,6040,6020,6040,6020,1083
20241008,120800,1794652010,6050,6020,6050,6020,101
20241008,120700,1794043960,6070,6030,6070,6020,1126
20241008,120600,1787254140,6040,6040,6040,6040,215
20241008,120500,1785955540,6050,6050,6050,6050,249
20241008,120400,1784449090,6070,6070,6070,6070,0
20241008,120300,1784449090,6070,6070,6070,6070,0
20241008,120200,1784449090,6070,6070,6070,6070,0
20241008,120100,1784449090,6070,6070,6070,6070,200
20241008,120000,1783235090,6070,6060,6070,6060,305
20241008,115900,1781386780,6070,6060,6070,6060,47
20241008,115800,1781101950,6060,6060,6060,6060,0
20241008,115700,1781101950,6060,6060,6060,6050,269
20241008,115600,1779473990,6060,6060,6060,6060,5
20241008,115500,1779443690,6080,6080,6080,6080,0
20241008,115400,1779443690,6080,6080,6080,6080,0
20241008,115300,1779443690,6080,6050,6090,6050,152
20241008,115200,1778522520,6090,6090,6090,6050,2906
20241008,115100,1760903460,6100,6090,6100,6090,51
20241008,115000,1760592860,6100,6100,6100,6100,0
20241008,114900,1760592860,6100,6100,6100,6100,0
20241008,114800,1760592860,6100,6080,6100,6080,125
20241008,114700,1759832200,6090,6090,6090,6090,0
20241008,114600,1759832200,6090,6090,6090,6090,0
20241008,114500,1759832200,6090,6080,6090,6080,54
20241008,114400,1759503710,6090,6090,6090,6090,1
20241008,114300,1759497620,6090,6090,6090,6090,0
20241008,114200,1759497620,6090,6080,6090,6080,361
20241008,114100,1757302730,6090,6070,6100,6070,4031
20241008,114000,1732834510,6070,6090,6100,6070,516
20241008,113900,1729701240,6100,6100,6100,6100,0
20241008,113800,1729701240,6100,6110,6130,6080,1331
20241008,113700,1721573010,6130,6140,6140,6110,1750
20241008,113600,1710866080,6120,6120,6140,6120,645
20241008,113500,1706918660,6150,6150,6150,6150,1
20241008,113400,1706912510,6120,6120,6120,6120,14
20241008,113300,1706826830,6120,6120,6120,6110,501
20241008,113200,1703762080,6130,6150,6150,6130,632
20241008,113100,1699887680,6150,6160,6160,6150,628
20241008,113000,1696022230,6160,6150,6160,6150,783
20241008,112900,1691206640,6140,6100,6150,6100,2530
20241008,112800,1675681960,6090,6110,6110,6090,17
20241008,112700,1675578110,6110,6110,6110,6100,1347
20241008,112600,1667357940,6110,6100,6110,6100,4658
20241008,112500,1638941340,6100,6100,6100,6100,181
20241008,112400,1637837240,6100,6100,6100,6100,20
20241008,112300,1637715240,6120,6100,6120,6070,1858
20241008,112200,1626382980,6090,6090,6090,6090,310
20241008,112100,1624495080,6090,6090,6100,6070,111
20241008,112000,1623819940,6100,6090,6100,6080,4
20241008,111900,1623795580,6100,6100,6100,6100,0
20241008,111800,1623795580,6100,6100,6100,6100,5
20241008,111700,1623765080,6100,6100,6100,6070,203
20241008,111600,1622532510,6100,6100,6100,6100,1
20241008,111500,1622526410,6080,6080,6080,6080,84
20241008,111400,1622015690,6090,6070,6090,6070,224
20241008,111300,1620655580,6080,6090,6100,6070,1134
20241008,111200,1613750540,6090,6050,6100,6050,3096
20241008,111100,1595000970,6050,6100,6100,6050,433
20241008,111000,1592374410,6100,6110,6130,6070,585
20241008,110900,1588812010,6090,6110,6110,6090,1431
20241008,110800,1580078510,6110,6140,6140,6110,787
20241008,110700,1575258540,6140,6140,6140,6140,80
20241008,110600,1574767340,6140,6110,6140,6110,668
20241008,110500,1570673490,6130,6130,6140,6120,972
20241008,110400,1564721260,6130,6140,6140,6130,500
20241008,110300,1561652410,6140,6060,6140,6060,10930
20241008,110200,1494908340,6060,6060,6060,6060,19
20241008,110100,1494793200,6050,6030,6060,6030,128
20241008,110000,1494020590,6050,6050,6050,6050,5
20241008,105900,1493990340,6060,6050,6060,6040,601
20241008,105800,1490353750,6050,6050,6070,6050,72
20241008,105700,1489918130,6000,6070,6070,5880,7218
20241008,105600,1446783030,6080,6060,6080,6060,31
20241008,105500,1446595150,6080,6080,6080,6080,1
20241008,105400,1446589070,6060,6080,6080,6060,1768
20241008,105300,1435868110,6070,6070,6070,6070,65
20241008,105200,1435473560,6070,6060,6070,6050,459
20241008,105100,1432692700,6060,6070,6080,6060,318
20241008,105000,1430764940,6080,6080,6080,6070,1359
20241008,104900,1422507600,6080,6100,6100,6080,473
20241008,104800,1419626780,6100,6090,6110,6090,7353
20241008,104700,1374782980,6080,6080,6090,6080,1774
20241008,104600,1363996740,6080,6050,6080,6050,909
20241008,104500,1358481890,6080,6060,6080,6060,517
20241008,104400,1355344050,6070,6030,6080,6030,3408
20241008,104300,1334708610,6040,6010,6040,6010,2354
20241008,104200,1320510060,6020,6020,6020,6010,301
20241008,104100,1318698380,6010,6010,6010,6010,23
20241008,104000,1318560150,6010,6010,6010,6010,173
20241008,103900,1317520420,6020,6000,6020,6000,5223
20241008,103800,1286180980,5990,5970,5990,5970,2957
20241008,103700,1268487770,5970,5950,5970,5920,1756
20241008,103600,1258025440,5960,5960,5960,5960,1
20241008,103500,1258019480,5950,5950,5960,5920,1193
20241008,103400,1250920980,5950,5950,5960,5950,297
20241008,103300,1249153820,5960,5980,5980,5960,11
20241008,103200,1249088240,5960,5960,5960,5950,118
20241008,103100,1248385340,5950,5950,5960,5950,229
20241008,103000,1247022780,5950,5950,5950,5950,381
20241008,102900,1244755830,5950,5950,5970,5950,327
20241008,102800,1242803950,5980,5980,5990,5940,459
20241008,102700,1240064800,5980,6000,6000,5960,1664
20241008,102600,1230124590,6030,6030,6030,6000,273
20241008,102500,1228478730,6030,6020,6030,6020,1599
20241008,102400,1218838470,6020,6000,6020,6000,463
20241008,102300,1216053730,5980,5990,6000,5980,312
20241008,102200,1214183960,5990,5970,5990,5970,914
20241008,102100,1208719130,5990,5960,5990,5960,53
20241008,102000,1208403190,5970,6010,6010,5970,153
20241008,101900,1207484240,6010,6040,6070,6010,9158
20241008,101800,1152120980,6040,5900,6040,5900,15267
20241008,101700,1060662500,5900,5890,5900,5890,175
20241008,101600,1059631740,5890,5900,5900,5890,27
20241008,101500,1059472700,5880,5870,5880,5870,401
20241008,101400,1057116830,5890,5870,5890,5870,1141
20241008,101300,1050401200,5870,5870,5870,5870,2
20241008,101200,1050389460,5860,5860,5860,5860,16
20241008,101100,1050295700,5860,5860,5860,5840,196
20241008,101000,1049148420,5840,5830,5840,5810,1393
20241008,100900,1041044000,5810,5810,5840,5810,414
20241008,100800,1038638580,5840,5840,5840,5840,0
20241008,100700,1038638580,5840,5800,5840,5800,241
20241008,100600,1037240740,5800,5820,5820,5800,1606
20241008,100500,1027910620,5830,5850,5850,5830,672
20241008,100400,1023992840,5830,5860,5860,5830,1269
20241008,100300,1016582340,5860,5860,5860,5860,0
20241008,100200,1016582340,5860,5850,5860,5840,1094
20241008,100100,1010183360,5860,5850,5860,5850,2
20241008,100000,1010171650,5860,5860,5860,5860,0
20241008,095900,1010171650,5860,5860,5860,5860,0
20241008,095800,1010171650,5860,5850,5860,5850,2
20241008,095700,1010159940,5850,5870,5870,5850,105
20241008,095600,1009545290,5870,5840,5870,5840,854
20241008,095500,1004555730,5850,5840,5850,5840,155
20241008,095400,1003650510,5850,5850,5850,5850,22
20241008,095300,1003521810,5850,5850,5850,5850,2
20241008,095200,1003510110,5840,5820,5840,5820,123
20241008,095100,1002791830,5840,5840,5840,5840,25
20241008,095000,1002645830,5850,5850,5850,5850,376
20241008,094900,1000446230,5870,5850,5880,5850,19
20241008,094800,1000334720,5850,5830,5850,5820,101
20241008,094700,999746510,5830,5840,5840,5830,895
20241008,094600,994527600,5840,5850,5850,5840,116
20241008,094500,993849100,5850,5850,5850,5850,574
20241008,094400,990491200,5880,5880,5880,5880,54
20241008,094300,990173680,5880,5880,5880,5880,951
20241008,094200,984581800,5880,5930,5930,5880,744
20241008,094100,980192880,5930,5900,5940,5900,14
20241008,094000,980110180,5940,5880,5940,5860,2201
20241008,093900,967114010,5870,5880,5880,5840,1324
20241008,093800,959356870,5880,5850,5880,5850,413
20241008,093700,956940790,5840,5850,5850,5840,13
20241008,093600,956864860,5840,5840,5840,5830,247
20241008,093500,955422490,5840,5850,5870,5820,1260
20241008,093400,948060810,5850,5840,5880,5840,174
20241008,093300,947042870,5830,5820,5830,5820,115
20241008,093200,946373170,5820,5800,5820,5800,170
20241008,093100,945386590,5790,5840,5840,5740,4005
20241008,093000,922203460,5850,5930,5930,5850,5382
20241008,092900,890604390,5910,5940,5950,5890,2585
20241008,092800,875304530,5940,5940,5970,5910,870
20241008,092700,870146570,5940,5910,5940,5910,262
20241008,092600,868598090,5910,5900,5910,5890,1191
20241008,092500,861571570,5900,5890,5900,5880,189
20241008,092400,860459050,5900,5920,5940,5890,1998
20241008,092300,848655390,5940,5940,5950,5910,1236
20241008,092200,841345060,5940,5980,5990,5910,5159
20241008,092100,810619220,5990,5900,6000,5870,4139
20241008,092000,786066110,5890,5910,5910,5870,4322
20241008,091900,760616180,5930,6000,6010,5900,10094
20241008,091800,700677870,6000,6030,6070,5970,12576
20241008,091700,624811730,6100,6100,6100,6100,0
20241008,091600,624811730,6100,6100,6100,6100,1134
20241008,091500,617894330,6100,6020,6100,6010,10201
20241008,091400,556042430,6010,5990,6010,5950,3057
20241008,091300,537717850,5990,5970,5990,5930,6049
20241008,091200,501616860,5960,5970,6030,5910,10782
20241008,091100,437340950,5970,5850,5970,5850,6657
20241008,091000,398081510,5860,5850,5890,5840,6302
20241008,090900,361064930,5850,5780,5850,5780,12740
20241008,090800,287007040,5770,5770,5780,5750,2312
20241008,090700,273676110,5780,5710,5780,5710,14408
20241008,090600,190876290,5700,5640,5700,5640,2879
20241008,090500,174530670,5650,5650,5650,5640,3284
20241008,090400,155977170,5650,5650,5660,5620,2554
20241008,090300,141541560,5650,5620,5650,5620,1532
20241008,090200,132906060,5630,5600,5650,5590,7688
20241008,090100,89844770,5650,5600,5680,5600,5468
20241008,090000,59048490,5580,5550,5580,5540,10639