KissMeData/014710/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190000,1590015740,7580,7580,7580,7580,4787
20241002,185900,1590015740,7580,7580,7580,7580,0
20241002,185800,1590015740,7580,7580,7580,7580,0
20241002,185700,1590015740,7580,7580,7580,7580,0
20241002,185600,1590015740,7580,7580,7580,7580,0
20241002,185500,1590015740,7580,7580,7580,7580,0
20241002,185400,1590015740,7580,7580,7580,7580,0
20241002,185300,1590015740,7580,7580,7580,7580,0
20241002,185200,1590015740,7580,7580,7580,7580,0
20241002,185100,1590015740,7580,7580,7580,7580,0
20241002,185000,1590015740,7580,7580,7580,7580,0
20241002,184900,1590015740,7580,7580,7580,7580,0
20241002,184800,1590015740,7580,7580,7580,7580,0
20241002,184700,1590015740,7580,7580,7580,7580,0
20241002,184600,1590015740,7580,7580,7580,7580,0
20241002,184500,1590015740,7580,7580,7580,7580,0
20241002,184400,1590015740,7580,7580,7580,7580,0
20241002,184300,1590015740,7580,7580,7580,7580,0
20241002,184200,1590015740,7580,7580,7580,7580,0
20241002,184100,1590015740,7580,7580,7580,7580,0
20241002,184000,1590015740,7580,7580,7580,7580,0
20241002,183900,1590015740,7580,7580,7580,7580,0
20241002,183800,1590015740,7580,7580,7580,7580,0
20241002,183700,1590015740,7580,7580,7580,7580,0
20241002,183600,1590015740,7580,7580,7580,7580,0
20241002,183500,1590015740,7580,7580,7580,7580,0
20241002,183400,1590015740,7580,7580,7580,7580,0
20241002,183300,1590015740,7580,7580,7580,7580,0
20241002,183200,1590015740,7580,7580,7580,7580,0
20241002,183100,1590015740,7580,7580,7580,7580,0
20241002,183000,1590015740,7580,7580,7580,7580,4787
20241002,182900,1590015740,7580,7580,7580,7580,0
20241002,182800,1590015740,7580,7580,7580,7580,0
20241002,182700,1590015740,7580,7580,7580,7580,0
20241002,182600,1590015740,7580,7580,7580,7580,0
20241002,182500,1590015740,7580,7580,7580,7580,0
20241002,182400,1590015740,7580,7580,7580,7580,0
20241002,182300,1590015740,7580,7580,7580,7580,0
20241002,182200,1590015740,7580,7580,7580,7580,0
20241002,182100,1590015740,7580,7580,7580,7580,0
20241002,182000,1590015740,7580,7580,7580,7580,0
20241002,181900,1590015740,7580,7580,7580,7580,0
20241002,181800,1590015740,7580,7580,7580,7580,0
20241002,181700,1590015740,7580,7580,7580,7580,0
20241002,181600,1590015740,7580,7580,7580,7580,0
20241002,181500,1590015740,7580,7580,7580,7580,0
20241002,181400,1590015740,7580,7580,7580,7580,0
20241002,181300,1590015740,7580,7580,7580,7580,0
20241002,181200,1590015740,7580,7580,7580,7580,0
20241002,181100,1590015740,7580,7580,7580,7580,0
20241002,181000,1590015740,7580,7580,7580,7580,0
20241002,180900,1590015740,7580,7580,7580,7580,0
20241002,180800,1590015740,7580,7580,7580,7580,0
20241002,180700,1590015740,7580,7580,7580,7580,0
20241002,180600,1590015740,7580,7580,7580,7580,0
20241002,180500,1590015740,7580,7580,7580,7580,0
20241002,180400,1590015740,7580,7580,7580,7580,0
20241002,180300,1590015740,7580,7580,7580,7580,0
20241002,180200,1590015740,7580,7580,7580,7580,0
20241002,180100,1590015740,7580,7580,7580,7580,0
20241002,180000,1590015740,7580,7580,7580,7580,4787
20241002,175900,1590015740,7580,7580,7580,7580,0
20241002,175800,1590015740,7580,7580,7580,7580,0
20241002,175700,1590015740,7580,7580,7580,7580,0
20241002,175600,1590015740,7580,7580,7580,7580,0
20241002,175500,1590015740,7580,7580,7580,7580,0
20241002,175400,1590015740,7580,7580,7580,7580,0
20241002,175300,1590015740,7580,7580,7580,7580,0
20241002,175200,1590015740,7580,7580,7580,7580,0
20241002,175100,1590015740,7580,7580,7580,7580,0
20241002,175000,1590015740,7580,7580,7580,7580,0
20241002,174900,1590015740,7580,7580,7580,7580,0
20241002,174800,1590015740,7580,7580,7580,7580,0
20241002,174700,1590015740,7580,7580,7580,7580,0
20241002,174600,1590015740,7580,7580,7580,7580,0
20241002,174500,1590015740,7580,7580,7580,7580,0
20241002,174400,1590015740,7580,7580,7580,7580,0
20241002,174300,1590015740,7580,7580,7580,7580,0
20241002,174200,1590015740,7580,7580,7580,7580,0
20241002,174100,1590015740,7580,7580,7580,7580,0
20241002,174000,1590015740,7580,7580,7580,7580,0
20241002,173900,1590015740,7580,7580,7580,7580,0
20241002,173800,1590015740,7580,7580,7580,7580,0
20241002,173700,1590015740,7580,7580,7580,7580,0
20241002,173600,1590015740,7580,7580,7580,7580,0
20241002,173500,1590015740,7580,7580,7580,7580,0
20241002,173400,1590015740,7580,7580,7580,7580,0
20241002,173300,1590015740,7580,7580,7580,7580,0
20241002,173200,1590015740,7580,7580,7580,7580,0
20241002,173100,1590015740,7580,7580,7580,7580,0
20241002,173000,1590015740,7580,7580,7580,7580,4787
20241002,172900,1590015740,7580,7580,7580,7580,0
20241002,172800,1590015740,7580,7580,7580,7580,0
20241002,172700,1590015740,7580,7580,7580,7580,0
20241002,172600,1590015740,7580,7580,7580,7580,0
20241002,172500,1590015740,7580,7580,7580,7580,0
20241002,172400,1590015740,7580,7580,7580,7580,0
20241002,172300,1590015740,7580,7580,7580,7580,0
20241002,172200,1590015740,7580,7580,7580,7580,0
20241002,172100,1590015740,7580,7580,7580,7580,0
20241002,172000,1590015740,7580,7580,7580,7580,0
20241002,171900,1590015740,7580,7580,7580,7580,0
20241002,171800,1590015740,7580,7580,7580,7580,0
20241002,171700,1590015740,7580,7580,7580,7580,0
20241002,171600,1590015740,7580,7580,7580,7580,0
20241002,171500,1590015740,7580,7580,7580,7580,0
20241002,171400,1590015740,7580,7580,7580,7580,0
20241002,171300,1590015740,7580,7580,7580,7580,0
20241002,171200,1590015740,7580,7580,7580,7580,0
20241002,171100,1590015740,7580,7580,7580,7580,0
20241002,171000,1590015740,7580,7580,7580,7580,0
20241002,170900,1590015740,7580,7580,7580,7580,0
20241002,170800,1590015740,7580,7580,7580,7580,0
20241002,170700,1590015740,7580,7580,7580,7580,0
20241002,170600,1590015740,7580,7580,7580,7580,0
20241002,170500,1590015740,7580,7580,7580,7580,0
20241002,170400,1590015740,7580,7580,7580,7580,0
20241002,170300,1590015740,7580,7580,7580,7580,0
20241002,170200,1590015740,7580,7580,7580,7580,0
20241002,170100,1590015740,7580,7580,7580,7580,0
20241002,170000,1590015740,7580,7580,7580,7580,4787
20241002,165900,1590015740,7580,7580,7580,7580,0
20241002,165800,1590015740,7580,7580,7580,7580,0
20241002,165700,1590015740,7580,7580,7580,7580,0
20241002,165600,1590015740,7580,7580,7580,7580,0
20241002,165500,1590015740,7580,7580,7580,7580,0
20241002,165400,1590015740,7580,7580,7580,7580,0
20241002,165300,1590015740,7580,7580,7580,7580,0
20241002,165200,1590015740,7580,7580,7580,7580,0
20241002,165100,1590015740,7580,7580,7580,7580,0
20241002,165000,1590015740,7580,7580,7580,7580,0
20241002,164900,1590015740,7580,7580,7580,7580,0
20241002,164800,1590015740,7580,7580,7580,7580,0
20241002,164700,1590015740,7580,7580,7580,7580,0
20241002,164600,1590015740,7580,7580,7580,7580,0
20241002,164500,1590015740,7580,7580,7580,7580,0
20241002,164400,1590015740,7580,7580,7580,7580,0
20241002,164300,1590015740,7580,7580,7580,7580,0
20241002,164200,1590015740,7580,7580,7580,7580,0
20241002,164100,1590015740,7580,7580,7580,7580,0
20241002,164000,1590015740,7580,7580,7580,7580,0
20241002,163900,1590015740,7580,7580,7580,7580,0
20241002,163800,1590015740,7580,7580,7580,7580,0
20241002,163700,1590015740,7580,7580,7580,7580,0
20241002,163600,1590015740,7580,7580,7580,7580,0
20241002,163500,1590015740,7580,7580,7580,7580,0
20241002,163400,1590015740,7580,7580,7580,7580,0
20241002,163300,1590015740,7580,7580,7580,7580,0
20241002,163200,1590015740,7580,7580,7580,7580,0
20241002,163100,1590015740,7580,7580,7580,7580,0
20241002,163000,1590015740,7580,7580,7580,7580,4787
20241002,162900,1590015740,7580,7580,7580,7580,0
20241002,162800,1590015740,7580,7580,7580,7580,0
20241002,162700,1590015740,7580,7580,7580,7580,0
20241002,162600,1590015740,7580,7580,7580,7580,0
20241002,162500,1590015740,7580,7580,7580,7580,0
20241002,162400,1590015740,7580,7580,7580,7580,0
20241002,162300,1590015740,7580,7580,7580,7580,0
20241002,162200,1590015740,7580,7580,7580,7580,0
20241002,162100,1590015740,7580,7580,7580,7580,0
20241002,162000,1590015740,7580,7580,7580,7580,0
20241002,161900,1590015740,7580,7580,7580,7580,0
20241002,161800,1590015740,7580,7580,7580,7580,0
20241002,161700,1590015740,7580,7580,7580,7580,0
20241002,161600,1590015740,7580,7580,7580,7580,0
20241002,161500,1590015740,7580,7580,7580,7580,0
20241002,161400,1590015740,7580,7580,7580,7580,0
20241002,161300,1590015740,7580,7580,7580,7580,0
20241002,161200,1590015740,7580,7580,7580,7580,0
20241002,161100,1590015740,7580,7580,7580,7580,0
20241002,161000,1590015740,7580,7580,7580,7580,0
20241002,160900,1590015740,7580,7580,7580,7580,0
20241002,160800,1590015740,7580,7580,7580,7580,0
20241002,160700,1590015740,7580,7580,7580,7580,0
20241002,160600,1590015740,7580,7580,7580,7580,0
20241002,160500,1590015740,7580,7580,7580,7580,0
20241002,160400,1590015740,7580,7580,7580,7580,0
20241002,160300,1590015740,7580,7580,7580,7580,0
20241002,160200,1590015740,7580,7580,7580,7580,0
20241002,160100,1590015740,7580,7580,7580,7580,0
20241002,160000,1590015740,7580,7580,7580,7580,4787
20241002,155900,1590015740,7580,7580,7580,7580,0
20241002,155800,1590015740,7580,7580,7580,7580,0
20241002,155700,1590015740,7580,7580,7580,7580,0
20241002,155600,1590015740,7580,7580,7580,7580,0
20241002,155500,1590015740,7580,7580,7580,7580,0
20241002,155400,1590015740,7580,7580,7580,7580,0
20241002,155300,1590015740,7580,7580,7580,7580,0
20241002,155200,1590015740,7580,7580,7580,7580,0
20241002,155100,1590015740,7580,7580,7580,7580,0
20241002,155000,1590015740,7580,7580,7580,7580,0
20241002,154900,1590015740,7580,7580,7580,7580,0
20241002,154800,1590015740,7580,7580,7580,7580,0
20241002,154700,1590015740,7580,7580,7580,7580,0
20241002,154600,1590015740,7580,7580,7580,7580,0
20241002,154500,1590015740,7580,7580,7580,7580,0
20241002,154400,1590015740,7580,7580,7580,7580,0
20241002,154300,1590015740,7580,7580,7580,7580,0
20241002,154200,1590015740,7580,7580,7580,7580,0
20241002,154100,1590015740,7580,7580,7580,7580,0
20241002,154000,1590015740,7580,7580,7580,7580,0
20241002,153900,1590015740,7580,7580,7580,7580,0
20241002,153800,1590015740,7580,7580,7580,7580,0
20241002,153700,1590015740,7580,7580,7580,7580,0
20241002,153600,1590015740,7580,7580,7580,7580,0
20241002,153500,1590015740,7580,7580,7580,7580,0
20241002,153400,1590015740,7580,7580,7580,7580,0
20241002,153300,1590015740,7580,7580,7580,7580,0
20241002,153200,1590015740,7580,7580,7580,7580,0
20241002,153100,1590015740,7580,7580,7580,7580,0
20241002,153000,1590015740,7580,7580,7580,7580,9574
20241002,152900,1553730280,7590,7590,7590,7590,0
20241002,152800,1553730280,7590,7590,7590,7590,0
20241002,152700,1553730280,7590,7590,7590,7590,0
20241002,152600,1553730280,7590,7590,7590,7590,0
20241002,152500,1553730280,7590,7590,7590,7590,0
20241002,152400,1553730280,7590,7590,7590,7590,0
20241002,152300,1553730280,7590,7590,7590,7590,0
20241002,152200,1553730280,7590,7590,7590,7590,0
20241002,152100,1553730280,7590,7590,7590,7590,0
20241002,152000,1553730280,7590,7590,7590,7590,0
20241002,151900,1553730280,7590,7600,7600,7590,940
20241002,151800,1546587130,7610,7620,7630,7610,1139
20241002,151700,1537909850,7660,7620,7660,7620,171
20241002,151600,1536606390,7660,7660,7670,7660,89
20241002,151500,1535924610,7660,7640,7670,7640,1516
20241002,151400,1524327340,7660,7660,7660,7660,2
20241002,151300,1524312020,7660,7600,7660,7600,634
20241002,151200,1519480880,7600,7590,7600,7590,35
20241002,151100,1519214980,7590,7590,7590,7590,0
20241002,151000,1519214980,7590,7630,7640,7590,3003
20241002,150900,1496401930,7610,7620,7620,7610,2844
20241002,150800,1474753080,7620,7630,7640,7620,662
20241002,150700,1469706700,7650,7650,7650,7650,0
20241002,150600,1469706700,7650,7640,7650,7630,1290
20241002,150500,1459862860,7650,7640,7650,7640,1481
20241002,150400,1448546470,7650,7650,7650,7640,685
20241002,150300,1443306660,7650,7650,7650,7650,17
20241002,150200,1443176610,7650,7650,7650,7650,109
20241002,150100,1442342760,7640,7640,7640,7640,67
20241002,150000,1441830880,7640,7640,7640,7640,118
20241002,145900,1440929360,7640,7640,7640,7630,67
20241002,145800,1440418100,7640,7660,7660,7640,118
20241002,145700,1439516370,7660,7660,7660,7660,0
20241002,145600,1439516370,7660,7630,7660,7630,308
20241002,145500,1437166270,7640,7650,7650,7640,1512
20241002,145400,1425614580,7650,7650,7650,7650,798
20241002,145300,1419509880,7670,7650,7670,7650,13
20241002,145200,1419410370,7650,7650,7650,7650,95
20241002,145100,1418683620,7670,7650,7670,7650,10
20241002,145000,1418607080,7650,7650,7650,7650,50
20241002,144900,1418224580,7650,7650,7650,7650,251
20241002,144800,1416304430,7650,7650,7650,7650,508
20241002,144700,1412418230,7640,7670,7670,7640,16
20241002,144600,1412295900,7670,7680,7680,7670,22
20241002,144500,1412127060,7680,7680,7680,7680,4
20241002,144400,1412096340,7670,7650,7670,7650,1000
20241002,144300,1404429960,7640,7650,7650,7640,669
20241002,144200,1399318660,7650,7650,7650,7640,21
20241002,144100,1399158060,7640,7640,7640,7640,400
20241002,144000,1396102060,7640,7640,7640,7640,2
20241002,143900,1396086780,7670,7640,7670,7640,7
20241002,143800,1396033150,7640,7650,7650,7640,574
20241002,143700,1391644430,7680,7680,7680,7680,20
20241002,143600,1391490830,7700,7700,7700,7700,0
20241002,143500,1391490830,7700,7700,7700,7700,0
20241002,143400,1391490830,7700,7700,7700,7700,0
20241002,143300,1391490830,7700,7660,7700,7650,3527
20241002,143200,1364499060,7700,7690,7700,7690,454
20241002,143100,1361005510,7690,7690,7690,7690,656
20241002,143000,1355960870,7690,7670,7690,7670,495
20241002,142900,1352164000,7650,7660,7660,7650,87
20241002,142800,1351498080,7660,7670,7670,7660,741
20241002,142700,1345821800,7670,7670,7670,7670,34
20241002,142600,1345561020,7670,7660,7670,7660,61
20241002,142500,1345093250,7660,7670,7670,7660,741
20241002,142400,1339416050,7710,7710,7710,7710,37
20241002,142300,1339130780,7710,7710,7710,7710,1
20241002,142200,1339123070,7710,7710,7710,7710,72
20241002,142100,1338567950,7710,7710,7710,7710,1
20241002,142000,1338560240,7660,7700,7700,7660,4608
20241002,141900,1303196090,7710,7710,7710,7710,154
20241002,141800,1302008750,7690,7690,7690,7690,0
20241002,141700,1302008750,7690,7690,7690,7690,0
20241002,141600,1302008750,7690,7690,7690,7690,0
20241002,141500,1302008750,7690,7710,7710,7690,282
20241002,141400,1299836970,7720,7720,7720,7720,68
20241002,141300,1299312010,7730,7730,7730,7730,0
20241002,141200,1299312010,7730,7720,7730,7710,20
20241002,141100,1299157740,7710,7710,7710,7710,0
20241002,141000,1299157740,7710,7710,7710,7710,0
20241002,140900,1299157740,7710,7710,7710,7710,1
20241002,140800,1299150030,7720,7720,7720,7720,3
20241002,140700,1299126870,7720,7720,7720,7720,0
20241002,140600,1299126870,7720,7710,7720,7710,22
20241002,140500,1298957190,7730,7720,7730,7720,25
20241002,140400,1298763950,7720,7720,7720,7720,1
20241002,140300,1298756230,7710,7710,7710,7710,1000
20241002,140200,1291046230,7710,7710,7710,7710,3
20241002,140100,1291023100,7700,7700,7700,7700,24
20241002,140000,1290838300,7700,7700,7700,7700,0
20241002,135900,1290838300,7700,7700,7700,7700,0
20241002,135800,1290838300,7700,7700,7700,7700,0
20241002,135700,1290838300,7700,7700,7700,7700,0
20241002,135600,1290838300,7700,7700,7730,7700,106
20241002,135500,1290022040,7700,7700,7700,7700,0
20241002,135400,1290022040,7700,7700,7700,7700,115
20241002,135300,1289136540,7720,7720,7720,7720,0
20241002,135200,1289136540,7720,7740,7740,7720,1463
20241002,135100,1277833060,7740,7740,7740,7740,5
20241002,135000,1277794360,7750,7750,7750,7750,0
20241002,134900,1277794360,7750,7750,7750,7750,2
20241002,134800,1277778860,7720,7720,7720,7720,57
20241002,134700,1277338820,7750,7720,7750,7720,251
20241002,134600,1275401040,7720,7720,7720,7720,45
20241002,134500,1275053640,7720,7720,7720,7720,0
20241002,134400,1275053640,7720,7720,7720,7720,0
20241002,134300,1275053640,7720,7720,7720,7720,2
20241002,134200,1275038200,7680,7680,7680,7680,3
20241002,134100,1275015160,7720,7720,7720,7720,0
20241002,134000,1275015160,7720,7680,7720,7680,22
20241002,133900,1274846040,7720,7720,7720,7720,3
20241002,133800,1274822880,7720,7720,7720,7720,100
20241002,133700,1274050880,7720,7720,7720,7720,2
20241002,133600,1274035440,7690,7680,7690,7680,301
20241002,133500,1271721600,7690,7690,7700,7690,449
20241002,133400,1268268690,7700,7710,7710,7690,3464
20241002,133300,1241593750,7710,7710,7710,7710,31
20241002,133200,1241354740,7700,7700,7700,7700,0
20241002,133100,1241354740,7700,7700,7700,7700,100
20241002,133000,1240584740,7710,7710,7710,7710,3
20241002,132900,1240561610,7700,7700,7700,7700,0
20241002,132800,1240561610,7700,7700,7700,7700,0
20241002,132700,1240561610,7700,7710,7710,7700,1039
20241002,132600,1232559300,7710,7710,7710,7710,1
20241002,132500,1232551590,7710,7710,7710,7710,197
20241002,132400,1231032720,7710,7710,7710,7710,0
20241002,132300,1231032720,7710,7710,7710,7710,0
20241002,132200,1231032720,7710,7710,7710,7710,175
20241002,132100,1229683470,7710,7720,7720,7710,1120
20241002,132000,1221043690,7730,7730,7740,7730,1295
20241002,131900,1211033320,7730,7730,7730,7730,1295
20241002,131800,1201022970,7720,7720,7720,7720,939
20241002,131700,1193773890,7710,7710,7710,7710,5
20241002,131600,1193735340,7740,7750,7750,7740,487
20241002,131500,1189961590,7750,7750,7750,7750,328
20241002,131400,1187419590,7750,7750,7750,7750,236
20241002,131300,1185590590,7740,7740,7740,7740,0
20241002,131200,1185590590,7740,7740,7750,7740,913
20241002,131100,1178520580,7720,7720,7720,7720,459
20241002,131000,1174977100,7730,7730,7730,7730,112
20241002,130900,1174111340,7740,7730,7740,7730,106
20241002,130800,1173290960,7740,7740,7740,7740,1012
20241002,130700,1165458080,7750,7750,7750,7750,115
20241002,130600,1164566830,7750,7750,7750,7750,22
20241002,130500,1164396330,7750,7750,7750,7750,58
20241002,130400,1163946830,7750,7750,7750,7750,114
20241002,130300,1163063330,7750,7740,7750,7730,864
20241002,130200,1156377600,7740,7740,7740,7730,169
20241002,130100,1155070210,7740,7740,7740,7740,3
20241002,130000,1155046990,7730,7730,7730,7730,76
20241002,125900,1154459510,7730,7740,7740,7730,907
20241002,125800,1147445940,7750,7750,7750,7750,50
20241002,125700,1147058440,7750,7750,7750,7750,0
20241002,125600,1147058440,7750,7750,7750,7750,0
20241002,125500,1147058440,7750,7750,7750,7750,1
20241002,125400,1147050690,7750,7750,7750,7750,0
20241002,125300,1147050690,7750,7740,7750,7740,182
20241002,125200,1145641410,7730,7730,7730,7730,0
20241002,125100,1145641410,7730,7750,7750,7730,322
20241002,125000,1143150680,7750,7750,7750,7750,60
20241002,124900,1142685680,7760,7760,7760,7760,3
20241002,124800,1142662400,7750,7750,7750,7750,105
20241002,124700,1141848650,7740,7740,7750,7740,649
20241002,124600,1136824200,7770,7770,7770,7770,1
20241002,124500,1136816430,7760,7760,7770,7760,6
20241002,124400,1136769840,7750,7750,7750,7750,385
20241002,124300,1133786090,7780,7780,7780,7780,0
20241002,124200,1133786090,7780,7780,7780,7780,0
20241002,124100,1133786090,7780,7780,7780,7770,20
20241002,124000,1133630530,7770,7770,7770,7770,250
20241002,123900,1131688030,7770,7750,7770,7750,152
20241002,123800,1130508500,7760,7750,7760,7750,54
20241002,123700,1130089960,7750,7750,7750,7750,550
20241002,123600,1125827460,7770,7750,7770,7750,62
20241002,123500,1125346840,7750,7730,7750,7730,101
20241002,123400,1124566090,7740,7740,7740,7740,63
20241002,123300,1124078470,7750,7740,7750,7740,245
20241002,123200,1122182160,7750,7780,7780,7750,67
20241002,123100,1121662680,7750,7780,7780,7750,86
20241002,123000,1120996000,7780,7780,7780,7780,10
20241002,122900,1120918200,7790,7750,7790,7750,60
20241002,122800,1120452680,7750,7740,7750,7740,221
20241002,122700,1118742030,7740,7730,7740,7730,68
20241002,122600,1118216380,7710,7730,7730,7710,250
20241002,122500,1116283900,7740,7740,7740,7740,0
20241002,122400,1116283900,7740,7730,7740,7730,4
20241002,122300,1116252950,7710,7740,7740,7710,51
20241002,122200,1115858240,7740,7720,7740,7720,30
20241002,122100,1115626600,7740,7740,7740,7740,0
20241002,122000,1115626600,7740,7740,7740,7740,4
20241002,121900,1115595640,7720,7710,7720,7710,276
20241002,121800,1113464930,7720,7720,7720,7720,1
20241002,121700,1113457210,7720,7720,7720,7720,5
20241002,121600,1113418610,7720,7720,7720,7720,1
20241002,121500,1113410890,7700,7710,7720,7700,119
20241002,121400,1112493470,7710,7710,7710,7710,0
20241002,121300,1112493470,7710,7710,7710,7710,54
20241002,121200,1112077130,7710,7710,7710,7710,1
20241002,121100,1112069420,7700,7700,7700,7700,182
20241002,121000,1110668020,7690,7690,7690,7690,269
20241002,120900,1108599410,7680,7680,7680,7680,2
20241002,120800,1108584050,7690,7690,7690,7690,10
20241002,120700,1108507150,7690,7690,7690,7690,0
20241002,120600,1108507150,7690,7690,7690,7690,3
20241002,120500,1108484080,7690,7690,7690,7690,36
20241002,120400,1108207240,7680,7680,7680,7680,1
20241002,120300,1108199560,7680,7680,7680,7680,0
20241002,120200,1108199560,7680,7690,7690,7680,1157
20241002,120100,1099304060,7690,7690,7690,7690,0
20241002,120000,1099304060,7690,7690,7690,7690,111
20241002,115900,1098450470,7670,7670,7670,7670,0
20241002,115800,1098450470,7670,7670,7670,7670,0
20241002,115700,1098450470,7670,7670,7670,7670,0
20241002,115600,1098450470,7670,7670,7670,7670,0
20241002,115500,1098450470,7670,7670,7680,7670,105
20241002,115400,1097644480,7670,7670,7670,7670,112
20241002,115300,1096785440,7670,7660,7670,7660,116
20241002,115200,1095896870,7660,7660,7660,7660,262
20241002,115100,1093889950,7660,7660,7660,7660,0
20241002,115000,1093889950,7660,7660,7660,7660,0
20241002,114900,1093889950,7660,7660,7660,7650,390
20241002,114800,1090902920,7660,7660,7660,7660,11
20241002,114700,1090818660,7650,7670,7670,7650,931
20241002,114600,1083685050,7690,7680,7690,7670,245
20241002,114500,1081805750,7690,7690,7690,7680,73
20241002,114400,1081244510,7690,7680,7690,7680,8
20241002,114300,1081183020,7680,7680,7680,7680,0
20241002,114200,1081183020,7680,7680,7680,7680,0
20241002,114100,1081183020,7680,7680,7680,7680,51
20241002,114000,1080791340,7680,7680,7680,7680,164
20241002,113900,1079531820,7700,7700,7700,7700,50
20241002,113800,1079146820,7700,7700,7700,7700,104
20241002,113700,1078346020,7700,7690,7700,7690,1023
20241002,113600,1070479130,7690,7680,7690,7670,644
20241002,113500,1065533030,7690,7690,7690,7690,0
20241002,113400,1065533030,7690,7690,7690,7690,20
20241002,113300,1065379230,7690,7690,7690,7690,145
20241002,113200,1064264180,7700,7700,7700,7700,130
20241002,113100,1063263180,7710,7710,7710,7710,4
20241002,113000,1063232340,7710,7710,7710,7710,0
20241002,112900,1063232340,7710,7700,7710,7700,3
20241002,112800,1063209230,7700,7700,7700,7700,9
20241002,112700,1063139930,7690,7700,7700,7690,123
20241002,112600,1062193010,7700,7700,7700,7700,8
20241002,112500,1062131410,7690,7690,7690,7690,106
20241002,112400,1061316270,7680,7680,7680,7680,0
20241002,112300,1061316270,7680,7680,7680,7680,360
20241002,112200,1058551470,7680,7680,7680,7680,30
20241002,112100,1058321070,7690,7700,7700,7690,540
20241002,112000,1054168120,7710,7710,7710,7710,4
20241002,111900,1054137280,7720,7720,7720,7700,516
20241002,111800,1050158880,7720,7720,7750,7720,1102
20241002,111700,1041651410,7720,7710,7720,7710,5035
20241002,111600,1002829430,7710,7710,7710,7710,149
20241002,111500,1001680640,7710,7700,7710,7700,200
20241002,111400,1000140600,7710,7710,7710,7700,1000
20241002,111300,992432400,7710,7700,7710,7700,1257
20241002,111200,982742360,7700,7700,7710,7700,108
20241002,111100,981910750,7700,7700,7700,7700,0
20241002,111000,981910750,7700,7700,7700,7700,30
20241002,110900,981679750,7700,7700,7700,7700,20
20241002,110800,981525750,7700,7700,7700,7700,1
20241002,110700,981518050,7690,7690,7690,7690,3
20241002,110600,981494980,7690,7690,7690,7690,66
20241002,110500,980987440,7690,7710,7710,7690,274
20241002,110400,978880190,7710,7710,7710,7710,0
20241002,110300,978880190,7710,7710,7710,7710,0
20241002,110200,978880190,7710,7680,7710,7680,2374
20241002,110100,960582280,7690,7700,7700,7680,172
20241002,110000,959259420,7700,7670,7700,7670,44
20241002,105900,958921820,7670,7670,7670,7670,0
20241002,105800,958921820,7670,7670,7670,7670,0
20241002,105700,958921820,7670,7670,7670,7670,0
20241002,105600,958921820,7670,7650,7670,7650,667
20241002,105500,953819230,7640,7670,7670,7640,593
20241002,105400,949280370,7670,7670,7670,7670,1
20241002,105300,949272700,7700,7700,7700,7700,0
20241002,105200,949272700,7700,7660,7700,7660,120
20241002,105100,948349340,7700,7700,7700,7700,0
20241002,105000,948349340,7700,7660,7700,7660,19
20241002,104900,948203760,7670,7700,7710,7670,2597
20241002,104800,928239080,7700,7700,7700,7700,0
20241002,104700,928239080,7700,7700,7700,7700,160
20241002,104600,927007080,7700,7700,7700,7700,11
20241002,104500,926922380,7690,7690,7690,7690,16
20241002,104400,926799340,7710,7710,7710,7710,2
20241002,104300,926783920,7710,7690,7720,7690,203
20241002,104200,925222780,7700,7720,7740,7700,2191
20241002,104100,908328980,7740,7750,7750,7740,8
20241002,104000,908267040,7750,7750,7750,7740,67
20241002,103900,907747950,7740,7740,7740,7740,184
20241002,103800,906323790,7740,7740,7740,7740,19
20241002,103700,906176730,7740,7740,7740,7740,47
20241002,103600,905812950,7740,7740,7740,7740,1
20241002,103500,905805210,7740,7730,7740,7730,6
20241002,103400,905758820,7730,7730,7740,7730,280
20241002,103300,903594350,7730,7730,7730,7730,100
20241002,103200,902821350,7730,7720,7730,7700,37
20241002,103100,902536130,7720,7730,7730,7720,6
20241002,103000,902489800,7730,7740,7740,7720,1101
20241002,102900,893969120,7740,7690,7740,7690,816
20241002,102800,887674490,7690,7690,7690,7690,304
20241002,102700,885336730,7690,7680,7690,7680,87
20241002,102600,884667720,7700,7670,7700,7670,4
20241002,102500,884637010,7690,7690,7690,7690,157
20241002,102400,883429680,7690,7650,7690,7650,29
20241002,102300,883207790,7650,7640,7650,7640,320
20241002,102200,880759990,7650,7650,7650,7650,351
20241002,102100,878074840,7650,7670,7670,7650,1500
20241002,102000,866592850,7670,7710,7710,7670,1958
20241002,101900,851554210,7740,7740,7740,7700,57
20241002,101800,851114390,7740,7740,7740,7740,11
20241002,101700,851029250,7740,7700,7740,7700,901
20241002,101600,844084860,7700,7680,7700,7680,554
20241002,101500,839819690,7680,7680,7680,7680,26
20241002,101400,839620010,7680,7680,7680,7670,91
20241002,101300,838921630,7680,7680,7690,7680,6
20241002,101200,838875540,7680,7680,7680,7680,365
20241002,101100,836072340,7680,7690,7690,7680,440
20241002,101000,832693110,7690,7680,7690,7680,146
20241002,100900,831570800,7690,7690,7690,7690,0
20241002,100800,831570800,7690,7690,7690,7690,245
20241002,100700,829686750,7690,7690,7690,7660,265
20241002,100600,827653810,7700,7660,7700,7650,629
20241002,100500,822832690,7690,7690,7690,7680,619
20241002,100400,818078580,7690,7690,7690,7690,35
20241002,100300,817809430,7690,7670,7690,7660,16
20241002,100200,817686720,7670,7690,7690,7670,261
20241002,100100,815683020,7680,7680,7680,7680,107
20241002,100000,814861260,7650,7670,7680,7650,68
20241002,095900,814340370,7670,7700,7700,7670,1233
20241002,095800,804882190,7700,7700,7700,7680,255
20241002,095700,802922890,7700,7700,7700,7700,23
20241002,095600,802745790,7700,7680,7700,7680,50
20241002,095500,802360810,7680,7680,7680,7680,486
20241002,095400,798628330,7680,7680,7680,7680,146
20241002,095300,797507050,7680,7700,7720,7680,812
20241002,095200,791241010,7720,7700,7720,7670,2147
20241002,095100,774685210,7710,7620,7710,7620,7686
20241002,095000,715717520,7600,7710,7710,7500,42514
20241002,094900,394222420,7710,7730,7730,7680,1931
20241002,094800,379351140,7730,7820,7830,7700,10188
20241002,094700,300789830,7710,7850,7850,7710,5134
20241002,094600,261014050,7840,7840,7840,7840,550
20241002,094500,256702050,7840,7800,7840,7790,507
20241002,094400,252747420,7840,7780,7840,7780,65
20241002,094300,252239860,7780,7840,7840,7780,504
20241002,094200,248311630,7810,7840,7840,7810,648
20241002,094100,243245510,7850,7840,7850,7840,44
20241002,094000,242900540,7840,7830,7850,7830,287
20241002,093900,240651670,7840,7840,7850,7840,114
20241002,093800,239757740,7850,7850,7850,7850,1
20241002,093700,239749890,7850,7870,7870,7810,383
20241002,093600,236755900,7870,7840,7870,7800,4827
20241002,093500,199043400,7840,7890,7890,7840,1378
20241002,093400,188233020,7890,7850,7890,7850,6
20241002,093300,188185760,7840,7890,7890,7840,1001
20241002,093200,180323560,7890,7910,7910,7890,35
20241002,093100,180047310,7910,7910,7910,7910,5
20241002,093000,180007760,7910,7950,7950,7890,711
20241002,092900,174387240,7960,7960,7960,7960,22
20241002,092800,174212120,7960,7910,7960,7910,1512
20241002,092700,162248380,7910,7930,7930,7910,344
20241002,092600,159523820,7960,7960,7960,7960,81
20241002,092500,158879060,7940,7970,7970,7940,262
20241002,092400,156798690,7970,7930,7980,7930,73
20241002,092300,156217010,7930,7930,7930,7930,13
20241002,092200,156113920,7970,7990,7990,7970,42
20241002,092100,155778380,7990,7990,7990,7930,673
20241002,092000,150429660,7990,7980,7990,7980,10
20241002,091900,150349800,7990,7990,7990,7990,26
20241002,091800,150142060,7990,7940,7990,7940,22
20241002,091700,149967280,7990,7990,7990,7990,7
20241002,091600,149911350,7940,8030,8030,7940,391
20241002,091500,146803410,7970,8010,8030,7970,311
20241002,091400,144312720,8010,7950,8010,7950,1720
20241002,091300,130597600,7950,7880,7950,7870,467
20241002,091200,126919980,7960,7860,7960,7860,921
20241002,091100,119628440,7860,7860,7860,7850,301
20241002,091000,117262770,7860,7890,7890,7860,88
20241002,090900,116570670,7900,7870,7900,7860,627
20241002,090800,111639940,7910,7920,7920,7870,82
20241002,090700,110994510,7870,7910,7910,7870,617
20241002,090600,106138680,7870,7920,7970,7870,1850
20241002,090500,91529890,7980,7970,7990,7920,702
20241002,090400,85960540,7990,7890,7990,7870,2788
20241002,090300,63847970,7910,7950,7950,7860,573
20241002,090200,59341660,7860,7870,7950,7860,3101
20241002,090100,34886590,7870,7850,7890,7800,2676
20241002,090000,13965220,7900,7960,8000,7810,1758