KissMeData/210980/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,204100,1283159970,8570,8570,8570,8570,1696
20241002,204000,1283159970,8570,8570,8570,8570,0
20241002,203900,1283159970,8570,8570,8570,8570,0
20241002,203800,1283159970,8570,8570,8570,8570,0
20241002,203700,1283159970,8570,8570,8570,8570,0
20241002,203600,1283159970,8570,8570,8570,8570,0
20241002,203500,1283159970,8570,8570,8570,8570,0
20241002,203400,1283159970,8570,8570,8570,8570,0
20241002,203300,1283159970,8570,8570,8570,8570,0
20241002,203200,1283159970,8570,8570,8570,8570,0
20241002,203100,1283159970,8570,8570,8570,8570,0
20241002,203000,1283159970,8570,8570,8570,8570,0
20241002,202900,1283159970,8570,8570,8570,8570,0
20241002,202800,1283159970,8570,8570,8570,8570,0
20241002,202700,1283159970,8570,8570,8570,8570,0
20241002,202600,1283159970,8570,8570,8570,8570,0
20241002,202500,1283159970,8570,8570,8570,8570,0
20241002,202400,1283159970,8570,8570,8570,8570,0
20241002,202300,1283159970,8570,8570,8570,8570,0
20241002,202200,1283159970,8570,8570,8570,8570,0
20241002,202100,1283159970,8570,8570,8570,8570,0
20241002,202000,1283159970,8570,8570,8570,8570,0
20241002,201900,1283159970,8570,8570,8570,8570,0
20241002,201800,1283159970,8570,8570,8570,8570,0
20241002,201700,1283159970,8570,8570,8570,8570,0
20241002,201600,1283159970,8570,8570,8570,8570,0
20241002,201500,1283159970,8570,8570,8570,8570,0
20241002,201400,1283159970,8570,8570,8570,8570,0
20241002,201300,1283159970,8570,8570,8570,8570,0
20241002,201200,1283159970,8570,8570,8570,8570,0
20241002,201100,1283159970,8570,8570,8570,8570,1696
20241002,201000,1283159970,8570,8570,8570,8570,0
20241002,200900,1283159970,8570,8570,8570,8570,0
20241002,200800,1283159970,8570,8570,8570,8570,0
20241002,200700,1283159970,8570,8570,8570,8570,0
20241002,200600,1283159970,8570,8570,8570,8570,0
20241002,200500,1283159970,8570,8570,8570,8570,0
20241002,200400,1283159970,8570,8570,8570,8570,0
20241002,200300,1283159970,8570,8570,8570,8570,0
20241002,200200,1283159970,8570,8570,8570,8570,0
20241002,200100,1283159970,8570,8570,8570,8570,0
20241002,200000,1283159970,8570,8570,8570,8570,0
20241002,195900,1283159970,8570,8570,8570,8570,0
20241002,195800,1283159970,8570,8570,8570,8570,0
20241002,195700,1283159970,8570,8570,8570,8570,0
20241002,195600,1283159970,8570,8570,8570,8570,0
20241002,195500,1283159970,8570,8570,8570,8570,0
20241002,195400,1283159970,8570,8570,8570,8570,0
20241002,195300,1283159970,8570,8570,8570,8570,0
20241002,195200,1283159970,8570,8570,8570,8570,0
20241002,195100,1283159970,8570,8570,8570,8570,0
20241002,195000,1283159970,8570,8570,8570,8570,0
20241002,194900,1283159970,8570,8570,8570,8570,0
20241002,194800,1283159970,8570,8570,8570,8570,0
20241002,194700,1283159970,8570,8570,8570,8570,0
20241002,194600,1283159970,8570,8570,8570,8570,0
20241002,194500,1283159970,8570,8570,8570,8570,0
20241002,194400,1283159970,8570,8570,8570,8570,0
20241002,194300,1283159970,8570,8570,8570,8570,0
20241002,194200,1283159970,8570,8570,8570,8570,0
20241002,194100,1283159970,8570,8570,8570,8570,1696
20241002,194000,1283159970,8570,8570,8570,8570,0
20241002,193900,1283159970,8570,8570,8570,8570,0
20241002,193800,1283159970,8570,8570,8570,8570,0
20241002,193700,1283159970,8570,8570,8570,8570,0
20241002,193600,1283159970,8570,8570,8570,8570,0
20241002,193500,1283159970,8570,8570,8570,8570,0
20241002,193400,1283159970,8570,8570,8570,8570,0
20241002,193300,1283159970,8570,8570,8570,8570,0
20241002,193200,1283159970,8570,8570,8570,8570,0
20241002,193100,1283159970,8570,8570,8570,8570,0
20241002,193000,1283159970,8570,8570,8570,8570,0
20241002,192900,1283159970,8570,8570,8570,8570,0
20241002,192800,1283159970,8570,8570,8570,8570,0
20241002,192700,1283159970,8570,8570,8570,8570,0
20241002,192600,1283159970,8570,8570,8570,8570,0
20241002,192500,1283159970,8570,8570,8570,8570,0
20241002,192400,1283159970,8570,8570,8570,8570,0
20241002,192300,1283159970,8570,8570,8570,8570,0
20241002,192200,1283159970,8570,8570,8570,8570,0
20241002,192100,1283159970,8570,8570,8570,8570,0
20241002,192000,1283159970,8570,8570,8570,8570,0
20241002,191900,1283159970,8570,8570,8570,8570,0
20241002,191800,1283159970,8570,8570,8570,8570,0
20241002,191700,1283159970,8570,8570,8570,8570,0
20241002,191600,1283159970,8570,8570,8570,8570,0
20241002,191500,1283159970,8570,8570,8570,8570,0
20241002,191400,1283159970,8570,8570,8570,8570,0
20241002,191300,1283159970,8570,8570,8570,8570,0
20241002,191200,1283159970,8570,8570,8570,8570,0
20241002,191100,1283159970,8570,8570,8570,8570,1696
20241002,191000,1283159970,8570,8570,8570,8570,0
20241002,190900,1283159970,8570,8570,8570,8570,0
20241002,190800,1283159970,8570,8570,8570,8570,0
20241002,190700,1283159970,8570,8570,8570,8570,0
20241002,190600,1283159970,8570,8570,8570,8570,0
20241002,190500,1283159970,8570,8570,8570,8570,0
20241002,190400,1283159970,8570,8570,8570,8570,0
20241002,190300,1283159970,8570,8570,8570,8570,0
20241002,190200,1283159970,8570,8570,8570,8570,0
20241002,190100,1283159970,8570,8570,8570,8570,0
20241002,190000,1283159970,8570,8570,8570,8570,0
20241002,185900,1283159970,8570,8570,8570,8570,0
20241002,185800,1283159970,8570,8570,8570,8570,0
20241002,185700,1283159970,8570,8570,8570,8570,0
20241002,185600,1283159970,8570,8570,8570,8570,0
20241002,185500,1283159970,8570,8570,8570,8570,0
20241002,185400,1283159970,8570,8570,8570,8570,0
20241002,185300,1283159970,8570,8570,8570,8570,0
20241002,185200,1283159970,8570,8570,8570,8570,0
20241002,185100,1283159970,8570,8570,8570,8570,0
20241002,185000,1283159970,8570,8570,8570,8570,0
20241002,184900,1283159970,8570,8570,8570,8570,0
20241002,184800,1283159970,8570,8570,8570,8570,0
20241002,184700,1283159970,8570,8570,8570,8570,0
20241002,184600,1283159970,8570,8570,8570,8570,0
20241002,184500,1283159970,8570,8570,8570,8570,0
20241002,184400,1283159970,8570,8570,8570,8570,0
20241002,184300,1283159970,8570,8570,8570,8570,0
20241002,184200,1283159970,8570,8570,8570,8570,0
20241002,184100,1283159970,8570,8570,8570,8570,1696
20241002,184000,1283159970,8570,8570,8570,8570,0
20241002,183900,1283159970,8570,8570,8570,8570,0
20241002,183800,1283159970,8570,8570,8570,8570,0
20241002,183700,1283159970,8570,8570,8570,8570,0
20241002,183600,1283159970,8570,8570,8570,8570,0
20241002,183500,1283159970,8570,8570,8570,8570,0
20241002,183400,1283159970,8570,8570,8570,8570,0
20241002,183300,1283159970,8570,8570,8570,8570,0
20241002,183200,1283159970,8570,8570,8570,8570,0
20241002,183100,1283159970,8570,8570,8570,8570,0
20241002,183000,1283159970,8570,8570,8570,8570,0
20241002,182900,1283159970,8570,8570,8570,8570,0
20241002,182800,1283159970,8570,8570,8570,8570,0
20241002,182700,1283159970,8570,8570,8570,8570,0
20241002,182600,1283159970,8570,8570,8570,8570,0
20241002,182500,1283159970,8570,8570,8570,8570,0
20241002,182400,1283159970,8570,8570,8570,8570,0
20241002,182300,1283159970,8570,8570,8570,8570,0
20241002,182200,1283159970,8570,8570,8570,8570,0
20241002,182100,1283159970,8570,8570,8570,8570,0
20241002,182000,1283159970,8570,8570,8570,8570,0
20241002,181900,1283159970,8570,8570,8570,8570,0
20241002,181800,1283159970,8570,8570,8570,8570,0
20241002,181700,1283159970,8570,8570,8570,8570,0
20241002,181600,1283159970,8570,8570,8570,8570,0
20241002,181500,1283159970,8570,8570,8570,8570,0
20241002,181400,1283159970,8570,8570,8570,8570,0
20241002,181300,1283159970,8570,8570,8570,8570,0
20241002,181200,1283159970,8570,8570,8570,8570,0
20241002,181100,1283159970,8570,8570,8570,8570,1696
20241002,181000,1283159970,8570,8570,8570,8570,0
20241002,180900,1283159970,8570,8570,8570,8570,0
20241002,180800,1283159970,8570,8570,8570,8570,0
20241002,180700,1283159970,8570,8570,8570,8570,0
20241002,180600,1283159970,8570,8570,8570,8570,0
20241002,180500,1283159970,8570,8570,8570,8570,0
20241002,180400,1283159970,8570,8570,8570,8570,0
20241002,180300,1283159970,8570,8570,8570,8570,0
20241002,180200,1283159970,8570,8570,8570,8570,0
20241002,180100,1283159970,8570,8570,8570,8570,0
20241002,180000,1283159970,8570,8570,8570,8570,0
20241002,175900,1283159970,8570,8570,8570,8570,0
20241002,175800,1283159970,8570,8570,8570,8570,0
20241002,175700,1283159970,8570,8570,8570,8570,0
20241002,175600,1283159970,8570,8570,8570,8570,0
20241002,175500,1283159970,8570,8570,8570,8570,0
20241002,175400,1283159970,8570,8570,8570,8570,0
20241002,175300,1283159970,8570,8570,8570,8570,0
20241002,175200,1283159970,8570,8570,8570,8570,0
20241002,175100,1283159970,8570,8570,8570,8570,0
20241002,175000,1283159970,8570,8570,8570,8570,0
20241002,174900,1283159970,8570,8570,8570,8570,0
20241002,174800,1283159970,8570,8570,8570,8570,0
20241002,174700,1283159970,8570,8570,8570,8570,0
20241002,174600,1283159970,8570,8570,8570,8570,0
20241002,174500,1283159970,8570,8570,8570,8570,0
20241002,174400,1283159970,8570,8570,8570,8570,0
20241002,174300,1283159970,8570,8570,8570,8570,0
20241002,174200,1283159970,8570,8570,8570,8570,0
20241002,174100,1283159970,8570,8570,8570,8570,1696
20241002,174000,1283159970,8570,8570,8570,8570,0
20241002,173900,1283159970,8570,8570,8570,8570,0
20241002,173800,1283159970,8570,8570,8570,8570,0
20241002,173700,1283159970,8570,8570,8570,8570,0
20241002,173600,1283159970,8570,8570,8570,8570,0
20241002,173500,1283159970,8570,8570,8570,8570,0
20241002,173400,1283159970,8570,8570,8570,8570,0
20241002,173300,1283159970,8570,8570,8570,8570,0
20241002,173200,1283159970,8570,8570,8570,8570,0
20241002,173100,1283159970,8570,8570,8570,8570,0
20241002,173000,1283159970,8570,8570,8570,8570,0
20241002,172900,1283159970,8570,8570,8570,8570,0
20241002,172800,1283159970,8570,8570,8570,8570,0
20241002,172700,1283159970,8570,8570,8570,8570,0
20241002,172600,1283159970,8570,8570,8570,8570,0
20241002,172500,1283159970,8570,8570,8570,8570,0
20241002,172400,1283159970,8570,8570,8570,8570,0
20241002,172300,1283159970,8570,8570,8570,8570,0
20241002,172200,1283159970,8570,8570,8570,8570,0
20241002,172100,1283159970,8570,8570,8570,8570,0
20241002,172000,1283159970,8570,8570,8570,8570,0
20241002,171900,1283159970,8570,8570,8570,8570,0
20241002,171800,1283159970,8570,8570,8570,8570,0
20241002,171700,1283159970,8570,8570,8570,8570,0
20241002,171600,1283159970,8570,8570,8570,8570,0
20241002,171500,1283159970,8570,8570,8570,8570,0
20241002,171400,1283159970,8570,8570,8570,8570,0
20241002,171300,1283159970,8570,8570,8570,8570,0
20241002,171200,1283159970,8570,8570,8570,8570,0
20241002,171100,1283159970,8570,8570,8570,8570,1696
20241002,171000,1283159970,8570,8570,8570,8570,0
20241002,170900,1283159970,8570,8570,8570,8570,0
20241002,170800,1283159970,8570,8570,8570,8570,0
20241002,170700,1283159970,8570,8570,8570,8570,0
20241002,170600,1283159970,8570,8570,8570,8570,0
20241002,170500,1283159970,8570,8570,8570,8570,0
20241002,170400,1283159970,8570,8570,8570,8570,0
20241002,170300,1283159970,8570,8570,8570,8570,0
20241002,170200,1283159970,8570,8570,8570,8570,0
20241002,170100,1283159970,8570,8570,8570,8570,0
20241002,170000,1283159970,8570,8570,8570,8570,0
20241002,165900,1283159970,8570,8570,8570,8570,0
20241002,165800,1283159970,8570,8570,8570,8570,0
20241002,165700,1283159970,8570,8570,8570,8570,0
20241002,165600,1283159970,8570,8570,8570,8570,0
20241002,165500,1283159970,8570,8570,8570,8570,0
20241002,165400,1283159970,8570,8570,8570,8570,0
20241002,165300,1283159970,8570,8570,8570,8570,0
20241002,165200,1283159970,8570,8570,8570,8570,0
20241002,165100,1283159970,8570,8570,8570,8570,0
20241002,165000,1283159970,8570,8570,8570,8570,0
20241002,164900,1283159970,8570,8570,8570,8570,0
20241002,164800,1283159970,8570,8570,8570,8570,0
20241002,164700,1283159970,8570,8570,8570,8570,0
20241002,164600,1283159970,8570,8570,8570,8570,0
20241002,164500,1283159970,8570,8570,8570,8570,0
20241002,164400,1283159970,8570,8570,8570,8570,0
20241002,164300,1283159970,8570,8570,8570,8570,0
20241002,164200,1283159970,8570,8570,8570,8570,0
20241002,164100,1283159970,8570,8570,8570,8570,1696
20241002,164000,1283159970,8570,8570,8570,8570,0
20241002,163900,1283159970,8570,8570,8570,8570,0
20241002,163800,1283159970,8570,8570,8570,8570,0
20241002,163700,1283159970,8570,8570,8570,8570,0
20241002,163600,1283159970,8570,8570,8570,8570,0
20241002,163500,1283159970,8570,8570,8570,8570,0
20241002,163400,1283159970,8570,8570,8570,8570,0
20241002,163300,1283159970,8570,8570,8570,8570,0
20241002,163200,1283159970,8570,8570,8570,8570,0
20241002,163100,1283159970,8570,8570,8570,8570,0
20241002,163000,1283159970,8570,8570,8570,8570,0
20241002,162900,1283159970,8570,8570,8570,8570,0
20241002,162800,1283159970,8570,8570,8570,8570,0
20241002,162700,1283159970,8570,8570,8570,8570,0
20241002,162600,1283159970,8570,8570,8570,8570,0
20241002,162500,1283159970,8570,8570,8570,8570,0
20241002,162400,1283159970,8570,8570,8570,8570,0
20241002,162300,1283159970,8570,8570,8570,8570,0
20241002,162200,1283159970,8570,8570,8570,8570,0
20241002,162100,1283159970,8570,8570,8570,8570,0
20241002,162000,1283159970,8570,8570,8570,8570,0
20241002,161900,1283159970,8570,8570,8570,8570,0
20241002,161800,1283159970,8570,8570,8570,8570,0
20241002,161700,1283159970,8570,8570,8570,8570,0
20241002,161600,1283159970,8570,8570,8570,8570,0
20241002,161500,1283159970,8570,8570,8570,8570,0
20241002,161400,1283159970,8570,8570,8570,8570,0
20241002,161300,1283159970,8570,8570,8570,8570,0
20241002,161200,1283159970,8570,8570,8570,8570,0
20241002,161100,1283159970,8570,8570,8570,8570,1696
20241002,161000,1283159970,8570,8570,8570,8570,0
20241002,160900,1283159970,8570,8570,8570,8570,0
20241002,160800,1283159970,8570,8570,8570,8570,0
20241002,160700,1283159970,8570,8570,8570,8570,0
20241002,160600,1283159970,8570,8570,8570,8570,0
20241002,160500,1283159970,8570,8570,8570,8570,0
20241002,160400,1283159970,8570,8570,8570,8570,0
20241002,160300,1283159970,8570,8570,8570,8570,0
20241002,160200,1283159970,8570,8570,8570,8570,0
20241002,160100,1283159970,8570,8570,8570,8570,0
20241002,160000,1283159970,8570,8570,8570,8570,0
20241002,155900,1283159970,8570,8570,8570,8570,0
20241002,155800,1283159970,8570,8570,8570,8570,0
20241002,155700,1283159970,8570,8570,8570,8570,0
20241002,155600,1283159970,8570,8570,8570,8570,0
20241002,155500,1283159970,8570,8570,8570,8570,0
20241002,155400,1283159970,8570,8570,8570,8570,0
20241002,155300,1283159970,8570,8570,8570,8570,0
20241002,155200,1283159970,8570,8570,8570,8570,0
20241002,155100,1283159970,8570,8570,8570,8570,0
20241002,155000,1283159970,8570,8570,8570,8570,0
20241002,154900,1283159970,8570,8570,8570,8570,0
20241002,154800,1283159970,8570,8570,8570,8570,0
20241002,154700,1283159970,8570,8570,8570,8570,0
20241002,154600,1283159970,8570,8570,8570,8570,0
20241002,154500,1283159970,8570,8570,8570,8570,0
20241002,154400,1283159970,8570,8570,8570,8570,0
20241002,154300,1283159970,8570,8570,8570,8570,0
20241002,154200,1283159970,8570,8570,8570,8570,0
20241002,154100,1283159970,8570,8570,8570,8570,1696
20241002,154000,1283159970,8570,8570,8570,8570,0
20241002,153900,1283159970,8570,8570,8570,8570,0
20241002,153800,1283159970,8570,8570,8570,8570,0
20241002,153700,1283159970,8570,8570,8570,8570,0
20241002,153600,1283159970,8570,8570,8570,8570,0
20241002,153500,1283159970,8570,8570,8570,8570,0
20241002,153400,1283159970,8570,8570,8570,8570,0
20241002,153300,1283159970,8570,8570,8570,8570,0
20241002,153200,1283159970,8570,8570,8570,8570,0
20241002,153100,1283159970,8570,8570,8570,8570,0
20241002,153000,1283159970,8570,8570,8570,8570,1696
20241002,152900,1268625250,8530,8530,8530,8530,0
20241002,152800,1268625250,8530,8530,8530,8530,0
20241002,152700,1268625250,8530,8530,8530,8530,0
20241002,152600,1268625250,8530,8530,8530,8530,0
20241002,152500,1268625250,8530,8530,8530,8530,0
20241002,152400,1268625250,8530,8530,8530,8530,0
20241002,152300,1268625250,8530,8530,8530,8530,0
20241002,152200,1268625250,8530,8530,8530,8530,0
20241002,152100,1268625250,8530,8530,8530,8530,0
20241002,152000,1268625250,8530,8530,8530,8530,0
20241002,151900,1268625250,8530,8510,8530,8510,462
20241002,151800,1264690880,8530,8520,8530,8510,394
20241002,151700,1261334680,8530,8530,8530,8520,204
20241002,151600,1259595950,8520,8520,8520,8520,225
20241002,151500,1257678950,8520,8520,8540,8520,178
20241002,151400,1256162170,8540,8540,8540,8520,57
20241002,151300,1255675760,8540,8540,8540,8540,58
20241002,151200,1255180440,8530,8520,8530,8500,536
20241002,151100,1250615200,8510,8500,8510,8500,392
20241002,151000,1247281370,8500,8510,8510,8500,189
20241002,150900,1245674850,8510,8510,8510,8510,126
20241002,150800,1244602590,8510,8510,8510,8510,2179
20241002,150700,1226059300,8510,8570,8570,8510,4745
20241002,150600,1185675630,8570,8540,8570,8510,833
20241002,150500,1178556830,8510,8530,8540,8510,596
20241002,150400,1173477010,8510,8520,8520,8510,481
20241002,150300,1169383440,8530,8530,8540,8510,1059
20241002,150200,1160352820,8530,8540,8540,8530,518
20241002,150100,1155930690,8540,8550,8550,8540,96
20241002,150000,1155110630,8550,8540,8550,8540,799
20241002,145900,1148286780,8540,8540,8540,8540,0
20241002,145800,1148286780,8540,8540,8540,8540,9
20241002,145700,1148209920,8540,8540,8540,8540,20
20241002,145600,1148039120,8540,8540,8540,8540,19
20241002,145500,1147876860,8540,8550,8550,8540,242
20241002,145400,1145808650,8560,8560,8560,8560,2
20241002,145300,1145791530,8560,8560,8560,8560,20
20241002,145200,1145620330,8560,8560,8560,8560,20
20241002,145100,1145449130,8550,8560,8560,8550,159
20241002,145000,1144089590,8560,8560,8560,8560,207
20241002,144900,1142317670,8560,8560,8560,8560,69
20241002,144800,1141727030,8550,8550,8550,8550,864
20241002,144700,1134339830,8550,8550,8550,8540,39
20241002,144600,1134006480,8550,8550,8550,8550,9
20241002,144500,1133929530,8550,8550,8550,8550,43
20241002,144400,1133561880,8550,8540,8550,8540,769
20241002,144300,1126994530,8540,8540,8540,8540,0
20241002,144200,1126994530,8540,8540,8540,8540,43
20241002,144100,1126627310,8550,8540,8550,8540,964
20241002,144000,1118394240,8510,8550,8550,8510,637
20241002,143900,1112959990,8530,8550,8550,8520,942
20241002,143800,1104926290,8560,8560,8560,8560,20
20241002,143700,1104755090,8560,8560,8560,8560,134
20241002,143600,1103608050,8570,8570,8570,8550,349
20241002,143500,1100620080,8570,8570,8570,8570,169
20241002,143400,1099171750,8580,8580,8580,8580,214
20241002,143300,1097335630,8580,8580,8590,8580,197
20241002,143200,1095645080,8580,8580,8590,8580,293
20241002,143100,1093131100,8590,8590,8590,8590,0
20241002,143000,1093131100,8590,8590,8590,8590,20
20241002,142900,1092959300,8580,8580,8580,8580,500
20241002,142800,1088669300,8590,8590,8590,8590,420
20241002,142700,1085061500,8600,8600,8600,8600,0
20241002,142600,1085061500,8600,8600,8600,8600,0
20241002,142500,1085061500,8600,8600,8600,8600,148
20241002,142400,1083788700,8600,8610,8610,8600,500
20241002,142300,1079486890,8620,8620,8620,8620,0
20241002,142200,1079486890,8620,8620,8620,8620,63
20241002,142100,1078943830,8610,8620,8620,8610,90
20241002,142000,1078168840,8620,8620,8620,8620,47
20241002,141900,1077763700,8610,8610,8610,8610,596
20241002,141800,1072632140,8610,8610,8610,8610,213
20241002,141700,1070798210,8610,8600,8610,8600,30
20241002,141600,1070539920,8610,8600,8610,8600,13
20241002,141500,1070428030,8600,8610,8610,8600,221
20241002,141400,1068527050,8610,8600,8610,8600,189
20241002,141300,1066900360,8610,8610,8610,8610,46
20241002,141200,1066504300,8600,8610,8610,8600,93
20241002,141100,1065704410,8610,8610,8610,8610,30
20241002,141000,1065446110,8610,8610,8610,8600,168
20241002,140900,1064000170,8610,8610,8610,8610,29
20241002,140800,1063750480,8600,8610,8610,8600,74
20241002,140700,1063113890,8610,8610,8610,8610,11
20241002,140600,1063019180,8610,8610,8610,8600,41
20241002,140500,1062666180,8610,8610,8610,8600,97
20241002,140400,1061831520,8600,8610,8610,8600,10
20241002,140300,1061745430,8610,8610,8610,8600,31
20241002,140200,1061478530,8600,8610,8610,8600,47
20241002,140100,1061073870,8610,8600,8610,8600,10
20241002,140000,1060987780,8610,8610,8610,8600,37
20241002,135900,1060669220,8610,8610,8610,8610,36
20241002,135800,1060359260,8610,8610,8610,8610,20
20241002,135700,1060187060,8600,8610,8610,8600,82
20241002,135600,1059481060,8610,8600,8610,8600,1007
20241002,135500,1050812580,8600,8600,8610,8600,871
20241002,135400,1043321940,8600,8600,8600,8600,42
20241002,135300,1042960740,8600,8600,8600,8600,10
20241002,135200,1042874740,8600,8590,8600,8590,141
20241002,135100,1041663260,8600,8600,8600,8600,9
20241002,135000,1041585860,8600,8590,8600,8590,58
20241002,134900,1041087350,8600,8590,8600,8590,39
20241002,134800,1040752250,8600,8600,8600,8600,3
20241002,134700,1040726450,8600,8600,8600,8600,20
20241002,134600,1040554450,8590,8590,8590,8590,470
20241002,134500,1036517150,8590,8590,8590,8580,703
20241002,134400,1030484340,8590,8580,8590,8580,548
20241002,134300,1025782300,8570,8580,8580,8570,15
20241002,134200,1025653610,8580,8580,8580,8580,9
20241002,134100,1025576390,8580,8570,8580,8570,27
20241002,134000,1025344800,8580,8580,8580,8580,2
20241002,133900,1025327640,8570,8570,8570,8570,20
20241002,133800,1025156240,8570,8570,8570,8570,0
20241002,133700,1025156240,8570,8570,8570,8570,0
20241002,133600,1025156240,8570,8550,8570,8550,220
20241002,133500,1023274840,8560,8560,8560,8560,0
20241002,133400,1023274840,8560,8560,8560,8560,147
20241002,133300,1022016520,8560,8590,8590,8560,267
20241002,133200,1019728880,8580,8590,8590,8580,29
20241002,133100,1019479970,8590,8580,8590,8580,34
20241002,133000,1019188110,8590,8590,8590,8590,4
20241002,132900,1019153750,8580,8600,8600,8580,154
20241002,132800,1017832380,8600,8600,8600,8600,0
20241002,132700,1017832380,8600,8600,8600,8600,0
20241002,132600,1017832380,8600,8600,8600,8600,100
20241002,132500,1016972380,8560,8560,8560,8560,1325
20241002,132400,1005630380,8580,8610,8610,8570,2872
20241002,132300,980977120,8610,8610,8610,8610,206
20241002,132200,979203460,8620,8620,8620,8620,20
20241002,132100,979031060,8610,8610,8610,8610,0
20241002,132000,979031060,8610,8620,8620,8610,71
20241002,131900,978419550,8620,8620,8620,8620,165
20241002,131800,976997250,8630,8630,8630,8630,9
20241002,131700,976919580,8620,8620,8630,8620,77
20241002,131600,976255750,8630,8620,8630,8620,472
20241002,131500,972185670,8620,8620,8620,8620,9
20241002,131400,972108090,8610,8620,8620,8610,41
20241002,131300,971754690,8620,8610,8620,8610,11
20241002,131200,971659890,8610,8620,8620,8610,21
20241002,131100,971478880,8620,8620,8620,8620,8
20241002,131000,971409920,8620,8620,8620,8620,58
20241002,130900,970909960,8620,8620,8620,8620,21
20241002,130800,970728940,8620,8620,8620,8620,0
20241002,130700,970728940,8620,8620,8620,8620,51
20241002,130600,970289320,8600,8610,8610,8600,171
20241002,130500,968817460,8620,8620,8620,8620,7
20241002,130400,968757120,8620,8620,8620,8620,0
20241002,130300,968757120,8620,8620,8620,8620,20
20241002,130200,968584720,8620,8630,8630,8620,213
20241002,130100,966748570,8630,8630,8630,8630,29
20241002,130000,966498300,8630,8630,8630,8630,7
20241002,125900,966437890,8620,8620,8620,8620,22
20241002,125800,966248250,8630,8630,8630,8630,289
20241002,125700,963754180,8630,8630,8630,8630,57
20241002,125600,963262270,8630,8630,8630,8630,304
20241002,125500,960638750,8620,8620,8620,8620,319
20241002,125400,957888970,8610,8610,8610,8610,212
20241002,125300,956063650,8610,8610,8610,8610,49
20241002,125200,955641760,8600,8620,8620,8600,181
20241002,125100,954083810,8610,8610,8610,8610,0
20241002,125000,954083810,8610,8620,8620,8610,186
20241002,124900,952482100,8620,8620,8620,8620,2
20241002,124800,952464860,8620,8620,8620,8620,361
20241002,124700,949353040,8630,8630,8630,8630,1140
20241002,124600,939514840,8640,8640,8640,8640,9
20241002,124500,939437080,8640,8640,8640,8640,139
20241002,124400,938236120,8640,8640,8640,8640,471
20241002,124300,934166680,8640,8650,8650,8640,308
20241002,124200,931502880,8640,8630,8640,8630,494
20241002,124100,927236000,8620,8620,8620,8620,70
20241002,124000,926632600,8630,8630,8630,8630,301
20241002,123900,924034970,8630,8630,8630,8630,49
20241002,123800,923612100,8630,8640,8640,8630,1035
20241002,123700,914675140,8630,8630,8630,8630,350
20241002,123600,911654640,8630,8620,8640,8620,1811
20241002,123500,896024480,8620,8630,8630,8620,263
20241002,123400,893757310,8610,8610,8610,8610,0
20241002,123300,893757310,8610,8620,8620,8610,355
20241002,123200,890698210,8620,8620,8620,8620,0
20241002,123100,890698210,8620,8620,8620,8620,232
20241002,123000,888698370,8630,8610,8630,8610,340
20241002,122900,885767060,8610,8610,8610,8610,101
20241002,122800,884897450,8610,8610,8610,8610,138
20241002,122700,883709270,8620,8610,8620,8610,236
20241002,122600,881677220,8610,8610,8610,8610,9
20241002,122500,881599730,8610,8610,8610,8610,40
20241002,122400,881255330,8620,8620,8620,8620,9
20241002,122300,881177750,8620,8620,8620,8620,18
20241002,122200,881022590,8620,8590,8620,8590,1420
20241002,122100,868815670,8580,8590,8590,8580,5
20241002,122000,868772740,8580,8580,8580,8580,0
20241002,121900,868772740,8580,8560,8580,8560,584
20241002,121800,863767130,8560,8560,8560,8560,12
20241002,121700,863664410,8560,8560,8570,8560,43
20241002,121600,863296130,8560,8560,8560,8560,12
20241002,121500,863193410,8560,8560,8570,8560,42
20241002,121400,862833690,8570,8570,8570,8570,20
20241002,121300,862662290,8560,8570,8570,8560,279
20241002,121200,860271300,8570,8570,8570,8570,60
20241002,121100,859757100,8570,8570,8570,8570,0
20241002,121000,859757100,8570,8570,8570,8570,184
20241002,120900,858180220,8570,8590,8590,8570,229
20241002,120800,856216350,8580,8580,8580,8580,21
20241002,120700,856036170,8580,8580,8580,8580,201
20241002,120600,854311590,8580,8580,8580,8580,36
20241002,120500,854002710,8570,8570,8570,8570,0
20241002,120400,854002710,8570,8560,8570,8560,2041
20241002,120300,836518130,8550,8550,8550,8550,604
20241002,120200,831353930,8540,8540,8540,8540,476
20241002,120100,827288890,8540,8540,8540,8540,29
20241002,120000,827041230,8540,8540,8540,8540,5
20241002,115900,826998530,8540,8540,8540,8540,0
20241002,115800,826998530,8540,8540,8540,8540,20
20241002,115700,826827730,8530,8540,8540,8530,111
20241002,115600,825880790,8530,8530,8530,8530,589
20241002,115500,820856620,8530,8530,8530,8530,24
20241002,115400,820651900,8530,8530,8530,8530,12
20241002,115300,820549540,8520,8530,8530,8520,74
20241002,115200,819918810,8530,8530,8530,8530,4
20241002,115100,819884690,8530,8530,8530,8530,293
20241002,115000,817385400,8530,8530,8530,8530,20
20241002,114900,817214800,8520,8510,8520,8510,1709
20241002,114800,802660220,8510,8520,8520,8510,325
20241002,114700,799894220,8520,8520,8520,8520,794
20241002,114600,793129340,8510,8520,8520,8510,486
20241002,114500,788990230,8530,8530,8530,8530,20
20241002,114400,788819630,8520,8520,8520,8520,0
20241002,114300,788819630,8520,8520,8520,8520,161
20241002,114200,787447910,8530,8520,8530,8520,128
20241002,114100,786357060,8530,8530,8530,8530,9
20241002,114000,786280290,8530,8530,8530,8530,20
20241002,113900,786109690,8530,8530,8530,8530,29
20241002,113800,785862320,8530,8530,8530,8530,235
20241002,113700,783857770,8530,8530,8530,8530,40
20241002,113600,783516570,8530,8530,8530,8530,61
20241002,113500,782996240,8520,8520,8520,8520,299
20241002,113400,780448760,8510,8510,8510,8510,236
20241002,113300,778440400,8500,8500,8500,8500,161
20241002,113200,777071900,8500,8520,8520,8500,165
20241002,113100,775668090,8520,8500,8520,8500,170
20241002,113000,774222910,8530,8530,8530,8530,4
20241002,112900,774188790,8500,8530,8530,8500,171
20241002,112800,772734290,8510,8520,8520,8510,161
20241002,112700,771363980,8510,8520,8520,8510,219
20241002,112600,769498860,8520,8530,8530,8520,181
20241002,112500,767956540,8530,8530,8530,8530,9
20241002,112400,767879770,8530,8530,8530,8530,311
20241002,112300,765226940,8550,8540,8550,8540,1040
20241002,112200,756344290,8540,8540,8540,8540,864
20241002,112100,748965730,8540,8540,8540,8540,1
20241002,112000,748957190,8550,8540,8550,8540,181
20241002,111900,747411250,8540,8550,8550,8540,867
20241002,111800,740005680,8540,8540,8540,8540,340
20241002,111700,737102080,8540,8550,8550,8540,34
20241002,111600,736811630,8540,8540,8540,8540,186
20241002,111500,735223190,8540,8540,8540,8540,29
20241002,111400,734975530,8540,8540,8540,8540,212
20241002,111300,733165050,8540,8520,8540,8520,866
20241002,111200,725775810,8520,8520,8520,8520,228
20241002,111100,723833250,8510,8510,8510,8510,317
20241002,111000,721135580,8500,8500,8500,8500,168
20241002,110900,719707580,8510,8500,8510,8500,182
20241002,110800,718160380,8500,8500,8500,8500,0
20241002,110700,718160380,8500,8510,8510,8500,161
20241002,110600,716791510,8500,8500,8510,8500,162
20241002,110500,715413510,8500,8500,8500,8500,0
20241002,110400,715413510,8500,8510,8510,8500,161
20241002,110300,714044610,8500,8510,8510,8500,171
20241002,110200,712590210,8510,8520,8520,8510,361
20241002,110100,709516100,8520,8520,8520,8520,20
20241002,110000,709345700,8520,8520,8520,8520,1
20241002,105900,709337180,8510,8510,8510,8510,314
20241002,105800,706665040,8510,8510,8510,8510,56
20241002,105700,706188480,8510,8510,8510,8510,27
20241002,105600,705958710,8510,8500,8510,8500,345
20241002,105500,703025800,8490,8480,8490,8480,480
20241002,105400,698952210,8490,8480,8490,8480,213
20241002,105300,697145470,8490,8490,8490,8490,20
20241002,105200,696975670,8480,8480,8480,8480,161
20241002,105100,695610390,8480,8490,8490,8480,161
20241002,105000,694244910,8480,8500,8500,8480,261
20241002,104900,692028500,8490,8490,8490,8490,312
20241002,104800,689379620,8490,8490,8500,8490,253
20241002,104700,687231350,8490,8490,8490,8480,964
20241002,104600,679047390,8490,8510,8510,8490,166
20241002,104500,677637950,8490,8500,8500,8490,161
20241002,104400,676270580,8500,8500,8500,8500,161
20241002,104300,674902080,8500,8500,8500,8500,0
20241002,104200,674902080,8500,8510,8510,8500,341
20241002,104100,672002370,8520,8520,8520,8520,18
20241002,104000,671849010,8520,8510,8520,8510,209
20241002,103900,670068800,8500,8510,8510,8500,174
20241002,103800,668588350,8510,8510,8510,8510,33
20241002,103700,668307520,8520,8510,8520,8510,44
20241002,103600,667933030,8510,8510,8510,8510,314
20241002,103500,665260890,8510,8510,8510,8510,1
20241002,103400,665252380,8510,8500,8510,8500,515
20241002,103300,660873680,8510,8510,8510,8510,0
20241002,103200,660873680,8510,8500,8510,8500,155
20241002,103100,659555970,8490,8490,8490,8490,165
20241002,103000,658155120,8490,8490,8490,8490,190
20241002,102900,656542020,8490,8470,8490,8470,698
20241002,102800,650623030,8480,8470,8480,8470,79
20241002,102700,649953330,8470,8470,8470,8460,2140
20241002,102600,631829140,8480,8470,8480,8470,245
20241002,102500,629753620,8470,8480,8480,8470,612
20241002,102400,624567740,8470,8480,8480,8470,376
20241002,102300,621381240,8480,8480,8480,8470,365
20241002,102200,618286060,8480,8490,8490,8480,161
20241002,102100,616919380,8490,8500,8500,8490,416
20241002,102000,613384990,8500,8510,8520,8500,381
20241002,101900,610143230,8510,8510,8510,8490,240
20241002,101800,608102740,8520,8530,8540,8520,277
20241002,101700,605742350,8530,8520,8540,8520,403
20241002,101600,602305460,8540,8520,8540,8520,427
20241002,101500,598663720,8530,8530,8530,8520,221
20241002,101400,596778950,8530,8530,8530,8530,19
20241002,101300,596616880,8530,8520,8530,8520,741
20241002,101200,590301880,8510,8500,8510,8500,337
20241002,101100,587434520,8500,8500,8500,8500,109
20241002,101000,586508020,8510,8490,8510,8480,629
20241002,100900,581164320,8500,8490,8500,8490,251
20241002,100800,579033060,8490,8490,8490,8490,48
20241002,100700,578625540,8490,8490,8490,8490,254
20241002,100600,576469080,8490,8490,8490,8490,216
20241002,100500,574635240,8490,8480,8490,8480,366
20241002,100400,571530030,8480,8480,8480,8480,161
20241002,100300,570164750,8490,8490,8490,8490,15
20241002,100200,570037400,8500,8500,8500,8500,57
20241002,100100,569552900,8490,8500,8500,8490,437
20241002,100000,565841930,8500,8500,8500,8490,169
20241002,095900,564407050,8500,8490,8500,8490,252
20241002,095800,562265420,8500,8500,8500,8500,21
20241002,095700,562086920,8490,8490,8490,8490,328
20241002,095600,559302200,8490,8490,8490,8490,211
20241002,095500,557510810,8490,8490,8490,8490,122
20241002,095400,556475030,8490,8490,8490,8490,247
20241002,095300,554378000,8490,8490,8490,8490,443
20241002,095200,550616930,8490,8490,8490,8490,173
20241002,095100,549148160,8490,8490,8490,8490,192
20241002,095000,547518080,8490,8490,8490,8490,334
20241002,094900,544682420,8500,8500,8500,8500,241
20241002,094800,542633920,8500,8500,8500,8480,439
20241002,094700,538905410,8500,8520,8520,8480,573
20241002,094600,534035730,8520,8540,8540,8480,952
20241002,094500,525944490,8550,8550,8550,8550,0
20241002,094400,525944490,8550,8540,8560,8490,649
20241002,094300,520401580,8500,8490,8530,8490,1472
20241002,094200,507873070,8500,8480,8500,8480,486
20241002,094100,503747450,8480,8480,8480,8480,161
20241002,094000,502382170,8480,8490,8490,8470,65
20241002,093900,501831010,8490,8470,8490,8470,620
20241002,093800,496576450,8460,8480,8480,8450,217
20241002,093700,494740740,8460,8460,8480,8450,1025
20241002,093600,486074190,8480,8470,8490,8450,199
20241002,093500,484390620,8490,8470,8490,8460,200
20241002,093400,482695220,8480,8500,8510,8460,1635
20241002,093300,468819560,8470,8490,8500,8470,694
20241002,093200,462931710,8470,8480,8500,8470,837
20241002,093100,455833040,8480,8450,8480,8450,2272
20241002,093000,436609270,8460,8460,8460,8450,304
20241002,092900,434039470,8440,8460,8470,8440,4572
20241002,092800,395407600,8460,8470,8470,8460,3628
20241002,092700,364699840,8470,8480,8480,8470,402
20241002,092600,361294800,8480,8510,8510,8470,2158
20241002,092500,343015360,8470,8500,8510,8470,6175
20241002,092400,290605750,8500,8490,8500,8490,514
20241002,092300,286239350,8490,8490,8490,8490,197
20241002,092200,284566820,8490,8490,8500,8490,524
20241002,092100,280118040,8490,8490,8490,8490,260
20241002,092000,277910640,8480,8500,8500,8480,1021
20241002,091900,269245550,8500,8510,8510,8480,4340
20241002,091800,232376800,8510,8500,8510,8500,444
20241002,091700,228601750,8510,8510,8520,8500,633
20241002,091600,223216880,8510,8500,8510,8500,708
20241002,091500,217192180,8500,8530,8530,8500,863
20241002,091400,209844870,8530,8540,8540,8510,403
20241002,091300,206412430,8510,8520,8540,8510,518
20241002,091200,201998680,8520,8520,8530,8510,555
20241002,091100,197272220,8520,8510,8520,8500,2228
20241002,091000,178330790,8510,8550,8550,8510,2953
20241002,090900,153184880,8550,8580,8580,8530,3326
20241002,090800,124780070,8550,8560,8570,8550,431
20241002,090700,121092740,8540,8570,8570,8530,810
20241002,090600,114163880,8530,8570,8570,8530,3612
20241002,090500,83336860,8580,8580,8590,8560,1182
20241002,090400,73206140,8570,8550,8570,8520,969
20241002,090300,64928980,8550,8610,8620,8550,2615
20241002,090200,42514950,8610,8630,8630,8600,2478
20241002,090100,21170590,8700,8690,8720,8620,1141
20241002,090000,11293390,8700,8740,8800,8700,1170