KissMeData/025320/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191000,3570788200,7180,7180,7180,7180,19138
20241004,190900,3570788200,7180,7180,7180,7180,0
20241004,190800,3570788200,7180,7180,7180,7180,0
20241004,190700,3570788200,7180,7180,7180,7180,0
20241004,190600,3570788200,7180,7180,7180,7180,0
20241004,190500,3570788200,7180,7180,7180,7180,0
20241004,190400,3570788200,7180,7180,7180,7180,0
20241004,190300,3570788200,7180,7180,7180,7180,0
20241004,190200,3570788200,7180,7180,7180,7180,0
20241004,190100,3570788200,7180,7180,7180,7180,0
20241004,190000,3570788200,7180,7180,7180,7180,0
20241004,185900,3570788200,7180,7180,7180,7180,0
20241004,185800,3570788200,7180,7180,7180,7180,0
20241004,185700,3570788200,7180,7180,7180,7180,0
20241004,185600,3570788200,7180,7180,7180,7180,0
20241004,185500,3570788200,7180,7180,7180,7180,0
20241004,185400,3570788200,7180,7180,7180,7180,0
20241004,185300,3570788200,7180,7180,7180,7180,0
20241004,185200,3570788200,7180,7180,7180,7180,0
20241004,185100,3570788200,7180,7180,7180,7180,0
20241004,185000,3570788200,7180,7180,7180,7180,0
20241004,184900,3570788200,7180,7180,7180,7180,0
20241004,184800,3570788200,7180,7180,7180,7180,0
20241004,184700,3570788200,7180,7180,7180,7180,0
20241004,184600,3570788200,7180,7180,7180,7180,0
20241004,184500,3570788200,7180,7180,7180,7180,0
20241004,184400,3570788200,7180,7180,7180,7180,0
20241004,184300,3570788200,7180,7180,7180,7180,0
20241004,184200,3570788200,7180,7180,7180,7180,0
20241004,184100,3570788200,7180,7180,7180,7180,0
20241004,184000,3570788200,7180,7180,7180,7180,19138
20241004,183900,3570788200,7180,7180,7180,7180,0
20241004,183800,3570788200,7180,7180,7180,7180,0
20241004,183700,3570788200,7180,7180,7180,7180,0
20241004,183600,3570788200,7180,7180,7180,7180,0
20241004,183500,3570788200,7180,7180,7180,7180,0
20241004,183400,3570788200,7180,7180,7180,7180,0
20241004,183300,3570788200,7180,7180,7180,7180,0
20241004,183200,3570788200,7180,7180,7180,7180,0
20241004,183100,3570788200,7180,7180,7180,7180,0
20241004,183000,3570788200,7180,7180,7180,7180,0
20241004,182900,3570788200,7180,7180,7180,7180,0
20241004,182800,3570788200,7180,7180,7180,7180,0
20241004,182700,3570788200,7180,7180,7180,7180,0
20241004,182600,3570788200,7180,7180,7180,7180,0
20241004,182500,3570788200,7180,7180,7180,7180,0
20241004,182400,3570788200,7180,7180,7180,7180,0
20241004,182300,3570788200,7180,7180,7180,7180,0
20241004,182200,3570788200,7180,7180,7180,7180,0
20241004,182100,3570788200,7180,7180,7180,7180,0
20241004,182000,3570788200,7180,7180,7180,7180,0
20241004,181900,3570788200,7180,7180,7180,7180,0
20241004,181800,3570788200,7180,7180,7180,7180,0
20241004,181700,3570788200,7180,7180,7180,7180,0
20241004,181600,3570788200,7180,7180,7180,7180,0
20241004,181500,3570788200,7180,7180,7180,7180,0
20241004,181400,3570788200,7180,7180,7180,7180,0
20241004,181300,3570788200,7180,7180,7180,7180,0
20241004,181200,3570788200,7180,7180,7180,7180,0
20241004,181100,3570788200,7180,7180,7180,7180,0
20241004,181000,3570788200,7180,7180,7180,7180,19138
20241004,180900,3570788200,7180,7180,7180,7180,0
20241004,180800,3570788200,7180,7180,7180,7180,0
20241004,180700,3570788200,7180,7180,7180,7180,0
20241004,180600,3570788200,7180,7180,7180,7180,0
20241004,180500,3570788200,7180,7180,7180,7180,0
20241004,180400,3570788200,7180,7180,7180,7180,0
20241004,180300,3570788200,7180,7180,7180,7180,0
20241004,180200,3570788200,7180,7180,7180,7180,0
20241004,180100,3570788200,7180,7180,7180,7180,0
20241004,180000,3570788200,7180,7180,7180,7180,0
20241004,175900,3570788200,7180,7180,7180,7180,0
20241004,175800,3570788200,7180,7180,7180,7180,0
20241004,175700,3570788200,7180,7180,7180,7180,0
20241004,175600,3570788200,7180,7180,7180,7180,0
20241004,175500,3570788200,7180,7180,7180,7180,0
20241004,175400,3570788200,7180,7180,7180,7180,0
20241004,175300,3570788200,7180,7180,7180,7180,0
20241004,175200,3570788200,7180,7180,7180,7180,0
20241004,175100,3570788200,7180,7180,7180,7180,0
20241004,175000,3570788200,7180,7180,7180,7180,0
20241004,174900,3570788200,7180,7180,7180,7180,0
20241004,174800,3570788200,7180,7180,7180,7180,0
20241004,174700,3570788200,7180,7180,7180,7180,0
20241004,174600,3570788200,7180,7180,7180,7180,0
20241004,174500,3570788200,7180,7180,7180,7180,0
20241004,174400,3570788200,7180,7180,7180,7180,0
20241004,174300,3570788200,7180,7180,7180,7180,0
20241004,174200,3570788200,7180,7180,7180,7180,0
20241004,174100,3570788200,7180,7180,7180,7180,0
20241004,174000,3570788200,7180,7180,7180,7180,19138
20241004,173900,3570788200,7180,7180,7180,7180,0
20241004,173800,3570788200,7180,7180,7180,7180,0
20241004,173700,3570788200,7180,7180,7180,7180,0
20241004,173600,3570788200,7180,7180,7180,7180,0
20241004,173500,3570788200,7180,7180,7180,7180,0
20241004,173400,3570788200,7180,7180,7180,7180,0
20241004,173300,3570788200,7180,7180,7180,7180,0
20241004,173200,3570788200,7180,7180,7180,7180,0
20241004,173100,3570788200,7180,7180,7180,7180,0
20241004,173000,3570788200,7180,7180,7180,7180,0
20241004,172900,3570788200,7180,7180,7180,7180,0
20241004,172800,3570788200,7180,7180,7180,7180,0
20241004,172700,3570788200,7180,7180,7180,7180,0
20241004,172600,3570788200,7180,7180,7180,7180,0
20241004,172500,3570788200,7180,7180,7180,7180,0
20241004,172400,3570788200,7180,7180,7180,7180,0
20241004,172300,3570788200,7180,7180,7180,7180,0
20241004,172200,3570788200,7180,7180,7180,7180,0
20241004,172100,3570788200,7180,7180,7180,7180,0
20241004,172000,3570788200,7180,7180,7180,7180,0
20241004,171900,3570788200,7180,7180,7180,7180,0
20241004,171800,3570788200,7180,7180,7180,7180,0
20241004,171700,3570788200,7180,7180,7180,7180,0
20241004,171600,3570788200,7180,7180,7180,7180,0
20241004,171500,3570788200,7180,7180,7180,7180,0
20241004,171400,3570788200,7180,7180,7180,7180,0
20241004,171300,3570788200,7180,7180,7180,7180,0
20241004,171200,3570788200,7180,7180,7180,7180,0
20241004,171100,3570788200,7180,7180,7180,7180,0
20241004,171000,3570788200,7180,7180,7180,7180,19138
20241004,170900,3570788200,7180,7180,7180,7180,0
20241004,170800,3570788200,7180,7180,7180,7180,0
20241004,170700,3570788200,7180,7180,7180,7180,0
20241004,170600,3570788200,7180,7180,7180,7180,0
20241004,170500,3570788200,7180,7180,7180,7180,0
20241004,170400,3570788200,7180,7180,7180,7180,0
20241004,170300,3570788200,7180,7180,7180,7180,0
20241004,170200,3570788200,7180,7180,7180,7180,0
20241004,170100,3570788200,7180,7180,7180,7180,0
20241004,170000,3570788200,7180,7180,7180,7180,0
20241004,165900,3570788200,7180,7180,7180,7180,0
20241004,165800,3570788200,7180,7180,7180,7180,0
20241004,165700,3570788200,7180,7180,7180,7180,0
20241004,165600,3570788200,7180,7180,7180,7180,0
20241004,165500,3570788200,7180,7180,7180,7180,0
20241004,165400,3570788200,7180,7180,7180,7180,0
20241004,165300,3570788200,7180,7180,7180,7180,0
20241004,165200,3570788200,7180,7180,7180,7180,0
20241004,165100,3570788200,7180,7180,7180,7180,0
20241004,165000,3570788200,7180,7180,7180,7180,0
20241004,164900,3570788200,7180,7180,7180,7180,0
20241004,164800,3570788200,7180,7180,7180,7180,0
20241004,164700,3570788200,7180,7180,7180,7180,0
20241004,164600,3570788200,7180,7180,7180,7180,0
20241004,164500,3570788200,7180,7180,7180,7180,0
20241004,164400,3570788200,7180,7180,7180,7180,0
20241004,164300,3570788200,7180,7180,7180,7180,0
20241004,164200,3570788200,7180,7180,7180,7180,0
20241004,164100,3570788200,7180,7180,7180,7180,0
20241004,164000,3570788200,7180,7180,7180,7180,19138
20241004,163900,3570788200,7180,7180,7180,7180,0
20241004,163800,3570788200,7180,7180,7180,7180,0
20241004,163700,3570788200,7180,7180,7180,7180,0
20241004,163600,3570788200,7180,7180,7180,7180,0
20241004,163500,3570788200,7180,7180,7180,7180,0
20241004,163400,3570788200,7180,7180,7180,7180,0
20241004,163300,3570788200,7180,7180,7180,7180,0
20241004,163200,3570788200,7180,7180,7180,7180,0
20241004,163100,3570788200,7180,7180,7180,7180,0
20241004,163000,3570788200,7180,7180,7180,7180,0
20241004,162900,3570788200,7180,7180,7180,7180,0
20241004,162800,3570788200,7180,7180,7180,7180,0
20241004,162700,3570788200,7180,7180,7180,7180,0
20241004,162600,3570788200,7180,7180,7180,7180,0
20241004,162500,3570788200,7180,7180,7180,7180,0
20241004,162400,3570788200,7180,7180,7180,7180,0
20241004,162300,3570788200,7180,7180,7180,7180,0
20241004,162200,3570788200,7180,7180,7180,7180,0
20241004,162100,3570788200,7180,7180,7180,7180,0
20241004,162000,3570788200,7180,7180,7180,7180,0
20241004,161900,3570788200,7180,7180,7180,7180,0
20241004,161800,3570788200,7180,7180,7180,7180,0
20241004,161700,3570788200,7180,7180,7180,7180,0
20241004,161600,3570788200,7180,7180,7180,7180,0
20241004,161500,3570788200,7180,7180,7180,7180,0
20241004,161400,3570788200,7180,7180,7180,7180,0
20241004,161300,3570788200,7180,7180,7180,7180,0
20241004,161200,3570788200,7180,7180,7180,7180,0
20241004,161100,3570788200,7180,7180,7180,7180,0
20241004,161000,3570788200,7180,7180,7180,7180,19138
20241004,160900,3570788200,7180,7180,7180,7180,0
20241004,160800,3570788200,7180,7180,7180,7180,0
20241004,160700,3570788200,7180,7180,7180,7180,0
20241004,160600,3570788200,7180,7180,7180,7180,0
20241004,160500,3570788200,7180,7180,7180,7180,0
20241004,160400,3570788200,7180,7180,7180,7180,0
20241004,160300,3570788200,7180,7180,7180,7180,0
20241004,160200,3570788200,7180,7180,7180,7180,0
20241004,160100,3570788200,7180,7180,7180,7180,0
20241004,160000,3570788200,7180,7180,7180,7180,0
20241004,155900,3570788200,7180,7180,7180,7180,0
20241004,155800,3570788200,7180,7180,7180,7180,0
20241004,155700,3570788200,7180,7180,7180,7180,0
20241004,155600,3570788200,7180,7180,7180,7180,0
20241004,155500,3570788200,7180,7180,7180,7180,0
20241004,155400,3570788200,7180,7180,7180,7180,0
20241004,155300,3570788200,7180,7180,7180,7180,0
20241004,155200,3570788200,7180,7180,7180,7180,0
20241004,155100,3570788200,7180,7180,7180,7180,0
20241004,155000,3570788200,7180,7180,7180,7180,0
20241004,154900,3570788200,7180,7180,7180,7180,0
20241004,154800,3570788200,7180,7180,7180,7180,0
20241004,154700,3570788200,7180,7180,7180,7180,0
20241004,154600,3570788200,7180,7180,7180,7180,0
20241004,154500,3570788200,7180,7180,7180,7180,0
20241004,154400,3570788200,7180,7180,7180,7180,0
20241004,154300,3570788200,7180,7180,7180,7180,0
20241004,154200,3570788200,7180,7180,7180,7180,0
20241004,154100,3570788200,7180,7180,7180,7180,0
20241004,154000,3570788200,7180,7180,7180,7180,19138
20241004,153900,3570788200,7180,7180,7180,7180,0
20241004,153800,3570788200,7180,7180,7180,7180,0
20241004,153700,3570788200,7180,7180,7180,7180,0
20241004,153600,3570788200,7180,7180,7180,7180,0
20241004,153500,3570788200,7180,7180,7180,7180,0
20241004,153400,3570788200,7180,7180,7180,7180,0
20241004,153300,3570788200,7180,7180,7180,7180,0
20241004,153200,3570788200,7180,7180,7180,7180,0
20241004,153100,3570788200,7180,7180,7180,7180,0
20241004,153000,3570788200,7180,7180,7180,7180,19138
20241004,152900,3433377360,7230,7230,7230,7230,0
20241004,152800,3433377360,7230,7230,7230,7230,0
20241004,152700,3433377360,7230,7230,7230,7230,0
20241004,152600,3433377360,7230,7230,7230,7230,0
20241004,152500,3433377360,7230,7230,7230,7230,0
20241004,152400,3433377360,7230,7230,7230,7230,0
20241004,152300,3433377360,7230,7230,7230,7230,0
20241004,152200,3433377360,7230,7230,7230,7230,0
20241004,152100,3433377360,7230,7230,7230,7230,0
20241004,152000,3433377360,7230,7230,7230,7230,0
20241004,151900,3433377360,7230,7220,7260,7200,2864
20241004,151800,3412727570,7220,7240,7270,7210,10094
20241004,151700,3339490490,7250,7210,7260,7200,16068
20241004,151600,3223184090,7200,7180,7200,7160,2432
20241004,151500,3205698000,7160,7160,7160,7150,1786
20241004,151400,3192917900,7180,7190,7190,7160,811
20241004,151300,3187099110,7190,7190,7200,7150,17332
20241004,151200,3062927050,7200,7200,7200,7200,3
20241004,151100,3062905450,7200,7190,7200,7180,234
20241004,151000,3061223040,7180,7180,7190,7180,1203
20241004,150900,3052585300,7190,7190,7200,7190,4272
20241004,150800,3021868070,7190,7200,7200,7190,185
20241004,150700,3020537770,7200,7200,7200,7190,411
20241004,150600,3017582600,7200,7200,7210,7200,156
20241004,150500,3016459380,7190,7190,7200,7190,7254
20241004,150400,2964240770,7200,7190,7200,7190,5384
20241004,150300,2925499270,7200,7190,7200,7190,13
20241004,150200,2925405710,7190,7200,7200,7190,380
20241004,150100,2922673500,7200,7180,7200,7180,242
20241004,150000,2920935440,7200,7180,7200,7180,2157
20241004,145900,2905433160,7180,7180,7180,7180,610
20241004,145800,2901053360,7180,7190,7190,7180,27
20241004,145700,2900859390,7180,7180,7180,7180,1092
20241004,145600,2893018830,7180,7190,7190,7180,659
20241004,145500,2888285620,7180,7190,7190,7180,1734
20241004,145400,2875833080,7190,7190,7190,7190,210
20241004,145300,2874323180,7200,7190,7200,7190,864
20241004,145200,2868102600,7180,7200,7200,7180,627
20241004,145100,2863599720,7200,7200,7200,7190,1091
20241004,145000,2855746540,7200,7210,7210,7200,1299
20241004,144900,2846385150,7220,7220,7220,7220,10
20241004,144800,2846312950,7220,7220,7220,7220,12
20241004,144700,2846226310,7210,7210,7210,7210,136
20241004,144600,2845245750,7210,7210,7210,7210,114
20241004,144500,2844423810,7220,7210,7220,7210,297
20241004,144400,2842281200,7210,7210,7210,7200,1082
20241004,144300,2834482380,7210,7190,7210,7190,2562
20241004,144200,2816035990,7200,7190,7200,7190,107
20241004,144100,2815266590,7200,7190,7200,7180,508
20241004,144000,2811610570,7180,7190,7200,7170,2092
20241004,143900,2796584220,7180,7180,7180,7180,295
20241004,143800,2794466120,7180,7180,7190,7180,98
20241004,143700,2793762460,7180,7190,7190,7180,41
20241004,143600,2793467870,7190,7190,7200,7190,1497
20241004,143500,2782704320,7190,7190,7190,7190,88
20241004,143400,2782071600,7200,7200,7200,7180,102
20241004,143300,2781338200,7200,7200,7200,7170,2692
20241004,143200,2762015320,7200,7200,7200,7200,286
20241004,143100,2759956120,7200,7190,7200,7180,4551
20241004,143000,2727279270,7180,7190,7200,7180,5211
20241004,142900,2689813230,7190,7210,7210,7190,5725
20241004,142800,2648587760,7200,7200,7200,7200,0
20241004,142700,2648587760,7200,7210,7210,7200,7162
20241004,142600,2596995330,7210,7210,7210,7210,197
20241004,142500,2595574960,7210,7210,7210,7210,200
20241004,142400,2594132960,7220,7230,7230,7220,8
20241004,142300,2594075180,7230,7230,7230,7210,167
20241004,142200,2592870060,7230,7230,7230,7230,1
20241004,142100,2592862830,7220,7220,7230,7220,731
20241004,142000,2587585000,7220,7220,7220,7220,326
20241004,141900,2585231280,7210,7210,7210,7210,2013
20241004,141800,2570717550,7220,7220,7220,7220,102
20241004,141700,2569981110,7220,7220,7220,7220,0
20241004,141600,2569981110,7220,7220,7220,7220,62
20241004,141500,2569533470,7220,7220,7220,7220,120
20241004,141400,2568667070,7220,7220,7220,7220,102
20241004,141300,2567930630,7220,7220,7220,7220,2
20241004,141200,2567916190,7220,7220,7220,7220,5
20241004,141100,2567880090,7220,7220,7220,7220,306
20241004,141000,2565670770,7220,7210,7220,7210,63
20241004,140900,2565216040,7220,7240,7240,7220,77
20241004,140800,2564659560,7230,7230,7230,7230,214
20241004,140700,2563112340,7230,7230,7230,7220,553
20241004,140600,2559114650,7220,7210,7220,7210,950
20241004,140500,2552257820,7210,7210,7220,7210,3607
20241004,140400,2526251340,7210,7210,7210,7210,1682
20241004,140300,2514124120,7210,7210,7210,7210,1153
20241004,140200,2505810990,7210,7210,7210,7210,1348
20241004,140100,2496091910,7210,7210,7210,7210,2395
20241004,140000,2478823960,7210,7210,7210,7200,1187
20241004,135900,2470267550,7210,7210,7210,7210,1363
20241004,135800,2460440320,7210,7210,7210,7210,3263
20241004,135700,2436914090,7220,7220,7220,7210,1672
20241004,135600,2424844840,7220,7230,7230,7220,1760
20241004,135500,2412130640,7230,7230,7230,7230,1160
20241004,135400,2403743840,7240,7240,7240,7240,258
20241004,135300,2401875920,7240,7240,7240,7230,483
20241004,135200,2398383790,7240,7230,7240,7230,244
20241004,135100,2396619660,7230,7220,7230,7220,825
20241004,135000,2390654920,7220,7230,7230,7220,132
20241004,134900,2389701610,7230,7230,7230,7230,1
20241004,134800,2389694380,7220,7220,7220,7220,99
20241004,134700,2388979600,7220,7220,7230,7220,3797
20241004,134600,2361565250,7230,7230,7230,7230,29
20241004,134500,2361355580,7220,7230,7230,7220,67
20241004,134400,2360871570,7230,7230,7230,7230,0
20241004,134300,2360871570,7230,7230,7230,7230,0
20241004,134200,2360871570,7230,7220,7230,7220,220
20241004,134100,2359282450,7220,7220,7220,7220,119
20241004,134000,2358423270,7220,7230,7230,7220,89
20241004,133900,2357780080,7230,7230,7230,7230,39
20241004,133800,2357498110,7220,7220,7220,7220,0
20241004,133700,2357498110,7220,7230,7230,7220,471
20241004,133600,2354093400,7230,7230,7230,7230,32
20241004,133500,2353862040,7230,7230,7230,7230,116
20241004,133400,2353023360,7230,7230,7230,7230,604
20241004,133300,2348656440,7230,7230,7230,7230,460
20241004,133200,2345330640,7230,7230,7230,7230,834
20241004,133100,2339300820,7230,7240,7240,7230,771
20241004,133000,2333726440,7240,7240,7240,7240,150
20241004,132900,2332640440,7240,7240,7240,7240,0
20241004,132800,2332640440,7240,7240,7240,7240,638
20241004,132700,2328021320,7240,7240,7240,7240,262
20241004,132600,2326124440,7240,7240,7240,7240,0
20241004,132500,2326124440,7240,7230,7240,7230,1246
20241004,132400,2317115760,7240,7240,7240,7240,1175
20241004,132300,2308608760,7240,7240,7240,7240,101
20241004,132200,2307877520,7240,7240,7240,7240,0
20241004,132100,2307877520,7240,7240,7240,7240,0
20241004,132000,2307877520,7240,7240,7240,7240,15
20241004,131900,2307768920,7250,7250,7250,7250,2
20241004,131800,2307754420,7250,7250,7250,7250,355
20241004,131700,2305180670,7240,7240,7240,7240,0
20241004,131600,2305180670,7240,7240,7240,7240,2
20241004,131500,2305166190,7240,7250,7250,7240,192
20241004,131400,2303774210,7250,7250,7250,7250,10
20241004,131300,2303701710,7250,7240,7250,7240,115
20241004,131200,2302869080,7240,7250,7250,7240,223
20241004,131100,2301252350,7250,7250,7250,7250,0
20241004,131000,2301252350,7250,7250,7250,7250,50
20241004,130900,2300889850,7240,7260,7260,7240,501
20241004,130800,2297261740,7250,7250,7260,7250,1671
20241004,130700,2285143110,7250,7250,7250,7250,1
20241004,130600,2285135860,7260,7260,7260,7260,47
20241004,130500,2284794640,7260,7260,7260,7260,1680
20241004,130400,2272597840,7260,7260,7260,7260,337
20241004,130300,2270151220,7260,7260,7260,7260,10
20241004,130200,2270078620,7250,7250,7250,7250,563
20241004,130100,2265996870,7250,7250,7250,7250,171
20241004,130000,2264757120,7250,7250,7250,7250,70
20241004,125900,2264249620,7250,7250,7250,7250,104
20241004,125800,2263495620,7250,7240,7260,7240,3854
20241004,125700,2235577960,7240,7240,7240,7240,2952
20241004,125600,2214205480,7220,7220,7220,7220,305
20241004,125500,2212003380,7220,7230,7230,7220,112
20241004,125400,2211194640,7230,7220,7230,7220,52
20241004,125300,2210819180,7220,7220,7220,7220,1
20241004,125200,2210811960,7220,7230,7230,7220,2360
20241004,125100,2193767160,7240,7240,7240,7240,0
20241004,125000,2193767160,7240,7240,7240,7240,648
20241004,124900,2189075640,7240,7240,7240,7230,3302
20241004,124800,2165169170,7240,7240,7240,7240,75
20241004,124700,2164626170,7230,7240,7240,7230,5000
20241004,124600,2128454140,7240,7240,7240,7240,1
20241004,124500,2128446900,7240,7240,7240,7240,0
20241004,124400,2128446900,7240,7250,7250,7240,395
20241004,124300,2125584460,7250,7260,7260,7250,1006
20241004,124200,2118284260,7270,7270,7270,7270,0
20241004,124100,2118284260,7270,7270,7270,7270,2
20241004,124000,2118269720,7270,7270,7270,7270,1100
20241004,123900,2110272720,7270,7270,7270,7270,297
20241004,123800,2108113530,7270,7270,7270,7270,452
20241004,123700,2104827490,7270,7270,7270,7270,0
20241004,123600,2104827490,7270,7270,7270,7270,1
20241004,123500,2104820220,7280,7260,7280,7260,1515
20241004,123400,2093794610,7260,7260,7260,7260,483
20241004,123300,2090288030,7260,7260,7260,7260,412
20241004,123200,2087296910,7260,7260,7260,7260,300
20241004,123100,2085118910,7240,7270,7270,7240,1903
20241004,123000,2071298910,7260,7270,7270,7260,261
20241004,122900,2069402440,7260,7250,7260,7240,1553
20241004,122800,2058141240,7240,7240,7240,7240,915
20241004,122700,2051516640,7240,7250,7250,7240,3244
20241004,122600,2028017950,7250,7250,7250,7250,365
20241004,122500,2025371700,7260,7260,7260,7260,323
20241004,122400,2023026720,7260,7250,7260,7250,1833
20241004,122300,2009737460,7250,7260,7260,7250,385
20241004,122200,2006942940,7260,7260,7260,7260,0
20241004,122100,2006942940,7260,7260,7260,7260,0
20241004,122000,2006942940,7260,7260,7260,7260,250
20241004,121900,2005127940,7260,7260,7260,7260,300
20241004,121800,2002949940,7260,7270,7270,7260,2406
20241004,121700,1985475720,7270,7270,7270,7270,0
20241004,121600,1985475720,7270,7270,7270,7270,338
20241004,121500,1983018460,7270,7270,7270,7270,1110
20241004,121400,1974948760,7260,7260,7270,7260,1090
20241004,121300,1967035260,7270,7270,7270,7260,3092
20241004,121200,1944587270,7270,7280,7280,7270,1339
20241004,121100,1934852540,7280,7270,7280,7270,22
20241004,121000,1934692570,7270,7270,7280,7270,2951
20241004,120900,1913234800,7280,7280,7280,7280,401
20241004,120800,1910315520,7280,7280,7280,7280,878
20241004,120700,1903923680,7290,7280,7290,7280,1018
20241004,120600,1896512630,7280,7280,7280,7280,100
20241004,120500,1895784630,7290,7290,7290,7290,1
20241004,120400,1895777340,7280,7280,7280,7280,271
20241004,120300,1893804460,7280,7290,7290,7280,2485
20241004,120200,1875713620,7280,7280,7290,7280,333
20241004,120100,1873289270,7290,7290,7290,7280,8
20241004,120000,1873230980,7280,7280,7280,7280,87
20241004,115900,1872597620,7290,7280,7290,7280,2
20241004,115800,1872583050,7280,7280,7280,7280,200
20241004,115700,1871127050,7290,7290,7290,7290,13
20241004,115600,1871032280,7290,7290,7290,7290,0
20241004,115500,1871032280,7290,7290,7290,7290,227
20241004,115400,1869377450,7300,7280,7300,7280,11
20241004,115300,1869297190,7290,7300,7300,7290,1601
20241004,115200,1857625890,7290,7300,7300,7290,900
20241004,115100,1851061890,7300,7300,7300,7290,268
20241004,115000,1849107390,7290,7290,7300,7290,6
20241004,114900,1849063620,7300,7300,7300,7300,163
20241004,114800,1847873720,7300,7300,7300,7300,101
20241004,114700,1847136420,7290,7280,7290,7280,1651
20241004,114600,1835100640,7280,7280,7280,7280,81
20241004,114500,1834510960,7290,7290,7290,7290,251
20241004,114400,1832681170,7280,7280,7290,7280,746
20241004,114300,1827249880,7280,7280,7280,7280,0
20241004,114200,1827249880,7280,7280,7290,7280,417
20241004,114100,1824214100,7280,7280,7280,7280,1001
20241004,114000,1816926820,7290,7290,7290,7290,1
20241004,113900,1816919530,7280,7290,7290,7280,1095
20241004,113800,1808947730,7280,7280,7280,7280,1390
20241004,113700,1798828530,7290,7280,7290,7280,22
20241004,113600,1798668350,7290,7280,7290,7280,701
20241004,113500,1793565060,7280,7290,7290,7280,290
20241004,113400,1791452960,7290,7280,7290,7280,75
20241004,113300,1790906900,7280,7290,7290,7280,1452
20241004,113200,1780322680,7280,7270,7280,7270,2441
20241004,113100,1762563590,7280,7280,7280,7280,123
20241004,113000,1761668150,7280,7280,7280,7280,2
20241004,112900,1761653590,7280,7280,7280,7270,249
20241004,112800,1759842040,7280,7280,7280,7280,4
20241004,112700,1759812920,7270,7270,7270,7260,3223
20241004,112600,1736409080,7270,7270,7270,7260,86
20241004,112500,1735783910,7270,7270,7270,7270,200
20241004,112400,1734329910,7270,7270,7270,7270,162
20241004,112300,1733152170,7260,7260,7260,7260,3470
20241004,112200,1707959970,7260,7270,7270,7260,570
20241004,112100,1703816220,7270,7270,7270,7270,311
20241004,112000,1701555250,7270,7270,7270,7270,37
20241004,111900,1701286260,7270,7270,7270,7270,401
20241004,111800,1698370990,7270,7270,7270,7270,2
20241004,111700,1698356450,7260,7270,7270,7260,317
20241004,111600,1696051880,7260,7260,7270,7260,2617
20241004,111500,1677049290,7260,7250,7260,7250,2467
20241004,111400,1659161930,7260,7260,7260,7260,62
20241004,111300,1658711810,7260,7260,7260,7260,80
20241004,111200,1658131010,7260,7260,7260,7260,290
20241004,111100,1656025610,7260,7260,7260,7260,1280
20241004,111000,1646732810,7260,7260,7260,7250,1032
20241004,110900,1639243530,7260,7260,7260,7260,1
20241004,110800,1639236270,7250,7270,7270,7250,1445
20241004,110700,1628759620,7250,7270,7270,7250,5392
20241004,110600,1589600940,7280,7270,7280,7270,482
20241004,110500,1586093580,7270,7290,7290,7270,1427
20241004,110400,1575703970,7280,7290,7290,7280,2000
20241004,110300,1561141970,7290,7290,7290,7290,1000
20241004,110200,1553851970,7290,7290,7290,7290,1524
20241004,110100,1542742010,7300,7300,7300,7300,25
20241004,110000,1542559510,7300,7310,7310,7300,989
20241004,105900,1535337840,7310,7300,7310,7300,355
20241004,105800,1532746190,7290,7290,7290,7290,3
20241004,105700,1532724320,7290,7300,7310,7290,1086
20241004,105600,1524796950,7310,7300,7310,7300,4
20241004,105500,1524767730,7310,7300,7310,7290,958
20241004,105400,1517778590,7300,7300,7300,7300,722
20241004,105300,1512507990,7300,7310,7310,7300,280
20241004,105200,1510462380,7300,7310,7310,7300,204
20241004,105100,1508971640,7300,7300,7300,7300,300
20241004,105000,1506781640,7300,7300,7300,7300,68
20241004,104900,1506285240,7300,7300,7300,7290,949
20241004,104800,1499357720,7300,7300,7300,7300,480
20241004,104700,1495853720,7300,7300,7300,7300,250
20241004,104600,1494028720,7300,7310,7310,7300,241
20241004,104500,1492269010,7310,7310,7310,7310,369
20241004,104400,1489571620,7310,7310,7310,7310,1
20241004,104300,1489564310,7310,7320,7320,7310,724
20241004,104200,1484271730,7320,7320,7320,7310,598
20241004,104100,1479900040,7320,7320,7320,7320,0
20241004,104000,1479900040,7320,7320,7320,7310,23
20241004,103900,1479731890,7320,7320,7320,7320,151
20241004,103800,1478626570,7320,7320,7320,7320,16
20241004,103700,1478509450,7320,7330,7330,7320,550
20241004,103600,1474479470,7330,7330,7330,7330,670
20241004,103500,1469568370,7330,7340,7340,7330,2031
20241004,103400,1454681130,7330,7330,7330,7330,110
20241004,103300,1453874830,7330,7330,7330,7330,2502
20241004,103200,1435535170,7320,7330,7330,7310,354
20241004,103100,1432943690,7320,7320,7330,7320,821
20241004,103000,1426932420,7320,7310,7320,7310,980
20241004,102900,1419763920,7310,7320,7320,7310,2094
20241004,102800,1404442840,7320,7310,7320,7310,304
20241004,102700,1402220580,7310,7290,7310,7290,3150
20241004,102600,1379233620,7290,7300,7300,7290,536
20241004,102500,1375322050,7300,7310,7310,7300,795
20241004,102400,1369518520,7310,7310,7310,7310,0
20241004,102300,1369518520,7310,7300,7310,7290,824
20241004,102200,1363507290,7300,7290,7310,7290,395
20241004,102100,1360622380,7300,7300,7300,7300,129
20241004,102000,1359680680,7290,7310,7310,7290,890
20241004,101900,1353182880,7320,7330,7330,7320,343
20241004,101800,1350672090,7330,7320,7330,7320,227
20241004,101700,1349009050,7330,7330,7330,7320,2604
20241004,101600,1329944490,7330,7320,7330,7320,2350
20241004,101500,1312739170,7310,7320,7320,7310,2148
20241004,101400,1297017460,7330,7340,7340,7320,2617
20241004,101300,1277828610,7340,7340,7340,7330,3557
20241004,101200,1251739660,7330,7310,7340,7310,9604
20241004,101100,1181374300,7320,7310,7320,7300,2716
20241004,101000,1161517700,7310,7310,7310,7300,164
20241004,100900,1160318870,7310,7300,7310,7300,1573
20241004,100800,1148835670,7300,7310,7310,7300,77
20241004,100700,1148273560,7310,7310,7310,7300,588
20241004,100600,1143979600,7300,7300,7310,7300,362
20241004,100500,1141335960,7300,7310,7310,7300,1678
20241004,100400,1129086460,7310,7310,7310,7300,252
20241004,100300,1127246090,7310,7290,7310,7290,1513
20241004,100200,1116206800,7280,7280,7280,7280,282
20241004,100100,1114153840,7280,7280,7290,7280,2085
20241004,100000,1098974940,7280,7310,7310,7280,5326
20241004,095900,1060139440,7310,7310,7320,7310,2038
20241004,095800,1045241110,7320,7310,7320,7310,903
20241004,095700,1038632650,7320,7310,7320,7300,2263
20241004,095600,1022077110,7300,7300,7320,7300,4167
20241004,095500,991616110,7300,7300,7310,7290,3039
20241004,095400,969433710,7290,7290,7300,7290,2382
20241004,095300,952067540,7290,7290,7300,7290,3833
20241004,095200,924120870,7290,7270,7300,7270,8494
20241004,095100,862284150,7270,7270,7270,7260,1736
20241004,095000,849674200,7260,7260,7270,7250,1982
20241004,094900,835283590,7250,7250,7250,7250,654
20241004,094800,830542090,7250,7240,7250,7240,3135
20241004,094700,807821570,7240,7210,7240,7210,5154
20241004,094600,770547750,7220,7210,7220,7210,756
20241004,094500,765089750,7220,7210,7220,7210,749
20241004,094400,759685580,7200,7220,7230,7200,258
20241004,094300,757822460,7200,7220,7220,7200,1920
20241004,094200,743960720,7220,7210,7220,7200,2807
20241004,094100,723729970,7210,7200,7210,7190,841
20241004,094000,717674090,7200,7200,7200,7190,126
20241004,093900,716767130,7200,7200,7210,7190,2755
20241004,093800,696931140,7200,7180,7200,7180,1764
20241004,093700,684253130,7180,7180,7190,7180,1346
20241004,093600,674580400,7190,7180,7190,7180,255
20241004,093500,672748630,7180,7180,7190,7180,909
20241004,093400,666219590,7180,7170,7190,7170,1006
20241004,093300,658996330,7170,7180,7180,7170,1131
20241004,093200,650879590,7180,7180,7190,7180,353
20241004,093100,648342050,7190,7190,7190,7190,731
20241004,093000,643086160,7190,7190,7190,7190,161
20241004,092900,641928570,7180,7200,7200,7180,3272
20241004,092800,618370330,7200,7200,7210,7190,2224
20241004,092700,602359050,7200,7190,7200,7190,2051
20241004,092600,587598840,7190,7170,7190,7170,2741
20241004,092500,567928080,7160,7150,7160,7140,4754
20241004,092400,533897540,7160,7150,7160,7150,496
20241004,092300,530350930,7150,7160,7160,7150,4489
20241004,092200,498233950,7170,7160,7170,7160,236
20241004,092100,496542780,7160,7150,7160,7140,2284
20241004,092000,480196070,7150,7150,7160,7150,1674
20241004,091900,468226950,7160,7150,7160,7150,2692
20241004,091800,448976540,7150,7170,7170,7150,2806
20241004,091700,428883610,7170,7170,7170,7170,708
20241004,091600,423807250,7170,7190,7190,7170,4069
20241004,091500,394601040,7180,7190,7190,7180,1290
20241004,091400,385327680,7200,7190,7200,7180,1800
20241004,091300,372386230,7190,7170,7190,7170,2131
20241004,091200,357070100,7180,7170,7180,7170,2027
20241004,091100,342526550,7170,7150,7170,7140,7320
20241004,091000,290186530,7160,7150,7160,7140,5051
20241004,090900,254096500,7150,7150,7150,7140,2315
20241004,090800,237550570,7150,7160,7170,7150,2588
20241004,090700,219029700,7170,7180,7180,7150,2580
20241004,090600,200542380,7170,7180,7180,7170,1187
20241004,090500,192021220,7180,7170,7180,7150,2204
20241004,090400,176204950,7140,7110,7170,7110,3529
20241004,090300,150981740,7110,7110,7130,7100,2598
20241004,090200,132498590,7100,7160,7160,7100,10456
20241004,090100,57835690,7170,7190,7190,7170,909
20241004,090000,51316250,7190,7200,7200,7170,6930