KissMeData/088130/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,1412067680,9350,9350,9350,9350,6243
20241007,201000,1412067680,9350,9350,9350,9350,0
20241007,200900,1412067680,9350,9350,9350,9350,0
20241007,200800,1412067680,9350,9350,9350,9350,0
20241007,200700,1412067680,9350,9350,9350,9350,0
20241007,200600,1412067680,9350,9350,9350,9350,0
20241007,200500,1412067680,9350,9350,9350,9350,0
20241007,200400,1412067680,9350,9350,9350,9350,0
20241007,200300,1412067680,9350,9350,9350,9350,0
20241007,200200,1412067680,9350,9350,9350,9350,0
20241007,200100,1412067680,9350,9350,9350,9350,0
20241007,200000,1412067680,9350,9350,9350,9350,0
20241007,195900,1412067680,9350,9350,9350,9350,0
20241007,195800,1412067680,9350,9350,9350,9350,0
20241007,195700,1412067680,9350,9350,9350,9350,0
20241007,195600,1412067680,9350,9350,9350,9350,0
20241007,195500,1412067680,9350,9350,9350,9350,0
20241007,195400,1412067680,9350,9350,9350,9350,0
20241007,195300,1412067680,9350,9350,9350,9350,0
20241007,195200,1412067680,9350,9350,9350,9350,0
20241007,195100,1412067680,9350,9350,9350,9350,0
20241007,195000,1412067680,9350,9350,9350,9350,0
20241007,194900,1412067680,9350,9350,9350,9350,0
20241007,194800,1412067680,9350,9350,9350,9350,0
20241007,194700,1412067680,9350,9350,9350,9350,0
20241007,194600,1412067680,9350,9350,9350,9350,0
20241007,194500,1412067680,9350,9350,9350,9350,0
20241007,194400,1412067680,9350,9350,9350,9350,0
20241007,194300,1412067680,9350,9350,9350,9350,0
20241007,194200,1412067680,9350,9350,9350,9350,0
20241007,194100,1412067680,9350,9350,9350,9350,6243
20241007,194000,1412067680,9350,9350,9350,9350,0
20241007,193900,1412067680,9350,9350,9350,9350,0
20241007,193800,1412067680,9350,9350,9350,9350,0
20241007,193700,1412067680,9350,9350,9350,9350,0
20241007,193600,1412067680,9350,9350,9350,9350,0
20241007,193500,1412067680,9350,9350,9350,9350,0
20241007,193400,1412067680,9350,9350,9350,9350,0
20241007,193300,1412067680,9350,9350,9350,9350,0
20241007,193200,1412067680,9350,9350,9350,9350,0
20241007,193100,1412067680,9350,9350,9350,9350,0
20241007,193000,1412067680,9350,9350,9350,9350,0
20241007,192900,1412067680,9350,9350,9350,9350,0
20241007,192800,1412067680,9350,9350,9350,9350,0
20241007,192700,1412067680,9350,9350,9350,9350,0
20241007,192600,1412067680,9350,9350,9350,9350,0
20241007,192500,1412067680,9350,9350,9350,9350,0
20241007,192400,1412067680,9350,9350,9350,9350,0
20241007,192300,1412067680,9350,9350,9350,9350,0
20241007,192200,1412067680,9350,9350,9350,9350,0
20241007,192100,1412067680,9350,9350,9350,9350,0
20241007,192000,1412067680,9350,9350,9350,9350,0
20241007,191900,1412067680,9350,9350,9350,9350,0
20241007,191800,1412067680,9350,9350,9350,9350,0
20241007,191700,1412067680,9350,9350,9350,9350,0
20241007,191600,1412067680,9350,9350,9350,9350,0
20241007,191500,1412067680,9350,9350,9350,9350,0
20241007,191400,1412067680,9350,9350,9350,9350,0
20241007,191300,1412067680,9350,9350,9350,9350,0
20241007,191200,1412067680,9350,9350,9350,9350,0
20241007,191100,1412067680,9350,9350,9350,9350,6243
20241007,191000,1412067680,9350,9350,9350,9350,0
20241007,190900,1412067680,9350,9350,9350,9350,0
20241007,190800,1412067680,9350,9350,9350,9350,0
20241007,190700,1412067680,9350,9350,9350,9350,0
20241007,190600,1412067680,9350,9350,9350,9350,0
20241007,190500,1412067680,9350,9350,9350,9350,0
20241007,190400,1412067680,9350,9350,9350,9350,0
20241007,190300,1412067680,9350,9350,9350,9350,0
20241007,190200,1412067680,9350,9350,9350,9350,0
20241007,190100,1412067680,9350,9350,9350,9350,0
20241007,190000,1412067680,9350,9350,9350,9350,0
20241007,185900,1412067680,9350,9350,9350,9350,0
20241007,185800,1412067680,9350,9350,9350,9350,0
20241007,185700,1412067680,9350,9350,9350,9350,0
20241007,185600,1412067680,9350,9350,9350,9350,0
20241007,185500,1412067680,9350,9350,9350,9350,0
20241007,185400,1412067680,9350,9350,9350,9350,0
20241007,185300,1412067680,9350,9350,9350,9350,0
20241007,185200,1412067680,9350,9350,9350,9350,0
20241007,185100,1412067680,9350,9350,9350,9350,0
20241007,185000,1412067680,9350,9350,9350,9350,0
20241007,184900,1412067680,9350,9350,9350,9350,0
20241007,184800,1412067680,9350,9350,9350,9350,0
20241007,184700,1412067680,9350,9350,9350,9350,0
20241007,184600,1412067680,9350,9350,9350,9350,0
20241007,184500,1412067680,9350,9350,9350,9350,0
20241007,184400,1412067680,9350,9350,9350,9350,0
20241007,184300,1412067680,9350,9350,9350,9350,0
20241007,184200,1412067680,9350,9350,9350,9350,0
20241007,184100,1412067680,9350,9350,9350,9350,6243
20241007,184000,1412067680,9350,9350,9350,9350,0
20241007,183900,1412067680,9350,9350,9350,9350,0
20241007,183800,1412067680,9350,9350,9350,9350,0
20241007,183700,1412067680,9350,9350,9350,9350,0
20241007,183600,1412067680,9350,9350,9350,9350,0
20241007,183500,1412067680,9350,9350,9350,9350,0
20241007,183400,1412067680,9350,9350,9350,9350,0
20241007,183300,1412067680,9350,9350,9350,9350,0
20241007,183200,1412067680,9350,9350,9350,9350,0
20241007,183100,1412067680,9350,9350,9350,9350,0
20241007,183000,1412067680,9350,9350,9350,9350,0
20241007,182900,1412067680,9350,9350,9350,9350,0
20241007,182800,1412067680,9350,9350,9350,9350,0
20241007,182700,1412067680,9350,9350,9350,9350,0
20241007,182600,1412067680,9350,9350,9350,9350,0
20241007,182500,1412067680,9350,9350,9350,9350,0
20241007,182400,1412067680,9350,9350,9350,9350,0
20241007,182300,1412067680,9350,9350,9350,9350,0
20241007,182200,1412067680,9350,9350,9350,9350,0
20241007,182100,1412067680,9350,9350,9350,9350,0
20241007,182000,1412067680,9350,9350,9350,9350,0
20241007,181900,1412067680,9350,9350,9350,9350,0
20241007,181800,1412067680,9350,9350,9350,9350,0
20241007,181700,1412067680,9350,9350,9350,9350,0
20241007,181600,1412067680,9350,9350,9350,9350,0
20241007,181500,1412067680,9350,9350,9350,9350,0
20241007,181400,1412067680,9350,9350,9350,9350,0
20241007,181300,1412067680,9350,9350,9350,9350,0
20241007,181200,1412067680,9350,9350,9350,9350,0
20241007,181100,1412067680,9350,9350,9350,9350,6243
20241007,181000,1412067680,9350,9350,9350,9350,0
20241007,180900,1412067680,9350,9350,9350,9350,0
20241007,180800,1412067680,9350,9350,9350,9350,0
20241007,180700,1412067680,9350,9350,9350,9350,0
20241007,180600,1412067680,9350,9350,9350,9350,0
20241007,180500,1412067680,9350,9350,9350,9350,0
20241007,180400,1412067680,9350,9350,9350,9350,0
20241007,180300,1412067680,9350,9350,9350,9350,0
20241007,180200,1412067680,9350,9350,9350,9350,0
20241007,180100,1412067680,9350,9350,9350,9350,0
20241007,180000,1412067680,9350,9350,9350,9350,0
20241007,175900,1412067680,9350,9350,9350,9350,0
20241007,175800,1412067680,9350,9350,9350,9350,0
20241007,175700,1412067680,9350,9350,9350,9350,0
20241007,175600,1412067680,9350,9350,9350,9350,0
20241007,175500,1412067680,9350,9350,9350,9350,0
20241007,175400,1412067680,9350,9350,9350,9350,0
20241007,175300,1412067680,9350,9350,9350,9350,0
20241007,175200,1412067680,9350,9350,9350,9350,0
20241007,175100,1412067680,9350,9350,9350,9350,0
20241007,175000,1412067680,9350,9350,9350,9350,0
20241007,174900,1412067680,9350,9350,9350,9350,0
20241007,174800,1412067680,9350,9350,9350,9350,0
20241007,174700,1412067680,9350,9350,9350,9350,0
20241007,174600,1412067680,9350,9350,9350,9350,0
20241007,174500,1412067680,9350,9350,9350,9350,0
20241007,174400,1412067680,9350,9350,9350,9350,0
20241007,174300,1412067680,9350,9350,9350,9350,0
20241007,174200,1412067680,9350,9350,9350,9350,0
20241007,174100,1412067680,9350,9350,9350,9350,6243
20241007,174000,1412067680,9350,9350,9350,9350,0
20241007,173900,1412067680,9350,9350,9350,9350,0
20241007,173800,1412067680,9350,9350,9350,9350,0
20241007,173700,1412067680,9350,9350,9350,9350,0
20241007,173600,1412067680,9350,9350,9350,9350,0
20241007,173500,1412067680,9350,9350,9350,9350,0
20241007,173400,1412067680,9350,9350,9350,9350,0
20241007,173300,1412067680,9350,9350,9350,9350,0
20241007,173200,1412067680,9350,9350,9350,9350,0
20241007,173100,1412067680,9350,9350,9350,9350,0
20241007,173000,1412067680,9350,9350,9350,9350,0
20241007,172900,1412067680,9350,9350,9350,9350,0
20241007,172800,1412067680,9350,9350,9350,9350,0
20241007,172700,1412067680,9350,9350,9350,9350,0
20241007,172600,1412067680,9350,9350,9350,9350,0
20241007,172500,1412067680,9350,9350,9350,9350,0
20241007,172400,1412067680,9350,9350,9350,9350,0
20241007,172300,1412067680,9350,9350,9350,9350,0
20241007,172200,1412067680,9350,9350,9350,9350,0
20241007,172100,1412067680,9350,9350,9350,9350,0
20241007,172000,1412067680,9350,9350,9350,9350,0
20241007,171900,1412067680,9350,9350,9350,9350,0
20241007,171800,1412067680,9350,9350,9350,9350,0
20241007,171700,1412067680,9350,9350,9350,9350,0
20241007,171600,1412067680,9350,9350,9350,9350,0
20241007,171500,1412067680,9350,9350,9350,9350,0
20241007,171400,1412067680,9350,9350,9350,9350,0
20241007,171300,1412067680,9350,9350,9350,9350,0
20241007,171200,1412067680,9350,9350,9350,9350,0
20241007,171100,1412067680,9350,9350,9350,9350,6243
20241007,171000,1412067680,9350,9350,9350,9350,0
20241007,170900,1412067680,9350,9350,9350,9350,0
20241007,170800,1412067680,9350,9350,9350,9350,0
20241007,170700,1412067680,9350,9350,9350,9350,0
20241007,170600,1412067680,9350,9350,9350,9350,0
20241007,170500,1412067680,9350,9350,9350,9350,0
20241007,170400,1412067680,9350,9350,9350,9350,0
20241007,170300,1412067680,9350,9350,9350,9350,0
20241007,170200,1412067680,9350,9350,9350,9350,0
20241007,170100,1412067680,9350,9350,9350,9350,0
20241007,170000,1412067680,9350,9350,9350,9350,0
20241007,165900,1412067680,9350,9350,9350,9350,0
20241007,165800,1412067680,9350,9350,9350,9350,0
20241007,165700,1412067680,9350,9350,9350,9350,0
20241007,165600,1412067680,9350,9350,9350,9350,0
20241007,165500,1412067680,9350,9350,9350,9350,0
20241007,165400,1412067680,9350,9350,9350,9350,0
20241007,165300,1412067680,9350,9350,9350,9350,0
20241007,165200,1412067680,9350,9350,9350,9350,0
20241007,165100,1412067680,9350,9350,9350,9350,0
20241007,165000,1412067680,9350,9350,9350,9350,0
20241007,164900,1412067680,9350,9350,9350,9350,0
20241007,164800,1412067680,9350,9350,9350,9350,0
20241007,164700,1412067680,9350,9350,9350,9350,0
20241007,164600,1412067680,9350,9350,9350,9350,0
20241007,164500,1412067680,9350,9350,9350,9350,0
20241007,164400,1412067680,9350,9350,9350,9350,0
20241007,164300,1412067680,9350,9350,9350,9350,0
20241007,164200,1412067680,9350,9350,9350,9350,0
20241007,164100,1412067680,9350,9350,9350,9350,6243
20241007,164000,1412067680,9350,9350,9350,9350,0
20241007,163900,1412067680,9350,9350,9350,9350,0
20241007,163800,1412067680,9350,9350,9350,9350,0
20241007,163700,1412067680,9350,9350,9350,9350,0
20241007,163600,1412067680,9350,9350,9350,9350,0
20241007,163500,1412067680,9350,9350,9350,9350,0
20241007,163400,1412067680,9350,9350,9350,9350,0
20241007,163300,1412067680,9350,9350,9350,9350,0
20241007,163200,1412067680,9350,9350,9350,9350,0
20241007,163100,1412067680,9350,9350,9350,9350,0
20241007,163000,1412067680,9350,9350,9350,9350,0
20241007,162900,1412067680,9350,9350,9350,9350,0
20241007,162800,1412067680,9350,9350,9350,9350,0
20241007,162700,1412067680,9350,9350,9350,9350,0
20241007,162600,1412067680,9350,9350,9350,9350,0
20241007,162500,1412067680,9350,9350,9350,9350,0
20241007,162400,1412067680,9350,9350,9350,9350,0
20241007,162300,1412067680,9350,9350,9350,9350,0
20241007,162200,1412067680,9350,9350,9350,9350,0
20241007,162100,1412067680,9350,9350,9350,9350,0
20241007,162000,1412067680,9350,9350,9350,9350,0
20241007,161900,1412067680,9350,9350,9350,9350,0
20241007,161800,1412067680,9350,9350,9350,9350,0
20241007,161700,1412067680,9350,9350,9350,9350,0
20241007,161600,1412067680,9350,9350,9350,9350,0
20241007,161500,1412067680,9350,9350,9350,9350,0
20241007,161400,1412067680,9350,9350,9350,9350,0
20241007,161300,1412067680,9350,9350,9350,9350,0
20241007,161200,1412067680,9350,9350,9350,9350,0
20241007,161100,1412067680,9350,9350,9350,9350,6243
20241007,161000,1412067680,9350,9350,9350,9350,0
20241007,160900,1412067680,9350,9350,9350,9350,0
20241007,160800,1412067680,9350,9350,9350,9350,0
20241007,160700,1412067680,9350,9350,9350,9350,0
20241007,160600,1412067680,9350,9350,9350,9350,0
20241007,160500,1412067680,9350,9350,9350,9350,0
20241007,160400,1412067680,9350,9350,9350,9350,0
20241007,160300,1412067680,9350,9350,9350,9350,0
20241007,160200,1412067680,9350,9350,9350,9350,0
20241007,160100,1412067680,9350,9350,9350,9350,0
20241007,160000,1412067680,9350,9350,9350,9350,0
20241007,155900,1412067680,9350,9350,9350,9350,0
20241007,155800,1412067680,9350,9350,9350,9350,0
20241007,155700,1412067680,9350,9350,9350,9350,0
20241007,155600,1412067680,9350,9350,9350,9350,0
20241007,155500,1412067680,9350,9350,9350,9350,0
20241007,155400,1412067680,9350,9350,9350,9350,0
20241007,155300,1412067680,9350,9350,9350,9350,0
20241007,155200,1412067680,9350,9350,9350,9350,0
20241007,155100,1412067680,9350,9350,9350,9350,0
20241007,155000,1412067680,9350,9350,9350,9350,0
20241007,154900,1412067680,9350,9350,9350,9350,0
20241007,154800,1412067680,9350,9350,9350,9350,0
20241007,154700,1412067680,9350,9350,9350,9350,0
20241007,154600,1412067680,9350,9350,9350,9350,0
20241007,154500,1412067680,9350,9350,9350,9350,0
20241007,154400,1412067680,9350,9350,9350,9350,0
20241007,154300,1412067680,9350,9350,9350,9350,0
20241007,154200,1412067680,9350,9350,9350,9350,0
20241007,154100,1412067680,9350,9350,9350,9350,6243
20241007,154000,1412067680,9350,9350,9350,9350,0
20241007,153900,1412067680,9350,9350,9350,9350,0
20241007,153800,1412067680,9350,9350,9350,9350,0
20241007,153700,1412067680,9350,9350,9350,9350,0
20241007,153600,1412067680,9350,9350,9350,9350,0
20241007,153500,1412067680,9350,9350,9350,9350,0
20241007,153400,1412067680,9350,9350,9350,9350,0
20241007,153300,1412067680,9350,9350,9350,9350,0
20241007,153200,1412067680,9350,9350,9350,9350,0
20241007,153100,1412067680,9350,9350,9350,9350,0
20241007,153000,1412067680,9350,9350,9350,9350,6243
20241007,152900,1353695630,9350,9350,9350,9350,0
20241007,152800,1353695630,9350,9350,9350,9350,0
20241007,152700,1353695630,9350,9350,9350,9350,0
20241007,152600,1353695630,9350,9350,9350,9350,0
20241007,152500,1353695630,9350,9350,9350,9350,0
20241007,152400,1353695630,9350,9350,9350,9350,0
20241007,152300,1353695630,9350,9350,9350,9350,0
20241007,152200,1353695630,9350,9350,9350,9350,0
20241007,152100,1353695630,9350,9350,9350,9350,0
20241007,152000,1353695630,9350,9350,9350,9350,0
20241007,151900,1353695630,9350,9350,9350,9330,496
20241007,151800,1349063230,9350,9350,9360,9350,195
20241007,151700,1347239950,9350,9330,9350,9330,406
20241007,151600,1343445250,9340,9330,9340,9310,1002
20241007,151500,1334096590,9330,9310,9330,9310,849
20241007,151400,1326182020,9310,9310,9330,9310,601
20241007,151300,1320586690,9330,9310,9330,9310,145
20241007,151200,1319235840,9340,9330,9340,9330,3
20241007,151100,1319207840,9340,9320,9340,9310,548
20241007,151000,1314105720,9340,9320,9340,9320,27
20241007,150900,1313854060,9340,9330,9340,9320,68
20241007,150800,1313219510,9330,9320,9330,9320,594
20241007,150700,1307678280,9330,9310,9330,9310,9
20241007,150600,1307594470,9310,9330,9330,9310,384
20241007,150500,1304017850,9330,9320,9330,9320,299
20241007,150400,1301228750,9320,9330,9330,9320,2
20241007,150300,1301210100,9320,9330,9330,9320,404
20241007,150200,1297444790,9330,9330,9330,9330,100
20241007,150100,1296511790,9340,9310,9340,9310,501
20241007,150000,1291845350,9340,9350,9350,9300,1857
20241007,145900,1274561050,9340,9330,9340,9330,810
20241007,145800,1266996970,9330,9340,9340,9300,1323
20241007,145700,1254677350,9340,9340,9340,9340,10
20241007,145600,1254583950,9340,9340,9340,9340,204
20241007,145500,1252678590,9340,9320,9340,9320,6
20241007,145400,1252622650,9350,9320,9350,9310,790
20241007,145300,1245261740,9360,9370,9370,9330,2167
20241007,145200,1225011700,9360,9370,9370,9360,314
20241007,145100,1222071580,9360,9360,9360,9360,40
20241007,145000,1221697180,9370,9370,9370,9360,344
20241007,144900,1218474750,9370,9370,9370,9370,0
20241007,144800,1218474750,9370,9370,9370,9370,10
20241007,144700,1218381050,9370,9370,9370,9370,1
20241007,144600,1218371680,9370,9370,9370,9370,0
20241007,144500,1218371680,9370,9370,9370,9370,0
20241007,144400,1218371680,9370,9360,9370,9360,271
20241007,144300,1215834110,9360,9350,9360,9350,57
20241007,144200,1215300820,9360,9370,9390,9360,980
20241007,144100,1206119820,9390,9390,9390,9390,71
20241007,144000,1205453130,9390,9390,9390,9390,1
20241007,143900,1205443740,9390,9370,9390,9370,102
20241007,143800,1204487700,9390,9380,9390,9380,96
20241007,143700,1203587010,9390,9370,9390,9360,776
20241007,143600,1196314440,9380,9360,9380,9360,122
20241007,143500,1195172390,9360,9360,9360,9360,300
20241007,143400,1192364390,9360,9350,9360,9350,141
20241007,143300,1191045920,9360,9360,9360,9340,2632
20241007,143200,1166432650,9380,9380,9390,9360,572
20241007,143100,1161067290,9390,9390,9390,9390,502
20241007,143000,1156353510,9390,9370,9390,9370,382
20241007,142900,1152770750,9370,9350,9370,9350,1807
20241007,142800,1135853400,9350,9330,9350,9330,306
20241007,142700,1132996730,9330,9320,9330,9320,1027
20241007,142600,1123415550,9320,9310,9320,9310,101
20241007,142500,1122475230,9320,9320,9320,9320,1
20241007,142400,1122465910,9310,9310,9310,9310,0
20241007,142300,1122465910,9310,9310,9310,9310,0
20241007,142200,1122465910,9310,9310,9310,9310,0
20241007,142100,1122465910,9310,9310,9310,9310,23
20241007,142000,1122251780,9300,9310,9310,9300,353
20241007,141900,1118968430,9310,9310,9310,9310,15
20241007,141800,1118828780,9320,9320,9320,9310,13
20241007,141700,1118707730,9310,9310,9310,9310,200
20241007,141600,1116845730,9320,9320,9320,9320,0
20241007,141500,1116845730,9320,9310,9320,9310,366
20241007,141400,1113438260,9320,9320,9320,9320,37
20241007,141300,1113093420,9320,9310,9320,9310,396
20241007,141200,1109406650,9320,9310,9320,9310,293
20241007,141100,1106678810,9310,9310,9310,9310,614
20241007,141000,1100962470,9310,9310,9310,9310,102
20241007,140900,1100012850,9320,9320,9320,9320,0
20241007,140800,1100012850,9320,9320,9320,9320,0
20241007,140700,1100012850,9320,9320,9320,9320,113
20241007,140600,1098959690,9310,9310,9310,9310,16
20241007,140500,1098810730,9330,9330,9330,9330,1
20241007,140400,1098801400,9320,9320,9320,9320,33
20241007,140300,1098493840,9330,9330,9330,9330,0
20241007,140200,1098493840,9330,9330,9330,9330,0
20241007,140100,1098493840,9330,9330,9330,9330,0
20241007,140000,1098493840,9330,9330,9330,9330,0
20241007,135900,1098493840,9330,9330,9330,9330,11
20241007,135800,1098391210,9330,9330,9330,9330,1
20241007,135700,1098381880,9300,9330,9330,9300,36
20241007,135600,1098046990,9330,9320,9330,9320,320
20241007,135500,1095064580,9320,9320,9320,9320,0
20241007,135400,1095064580,9320,9320,9320,9320,10
20241007,135300,1094971380,9320,9310,9320,9310,47
20241007,135200,1094533800,9320,9320,9320,9320,0
20241007,135100,1094533800,9320,9310,9320,9310,7
20241007,135000,1094468620,9310,9300,9310,9300,670
20241007,134900,1088231940,9300,9300,9300,9300,1
20241007,134800,1088222640,9310,9310,9310,9310,136
20241007,134700,1086956480,9310,9310,9310,9310,1
20241007,134600,1086947170,9300,9300,9300,9300,100
20241007,134500,1086017170,9310,9300,9310,9300,7
20241007,134400,1085952050,9300,9300,9300,9300,10
20241007,134300,1085859050,9300,9310,9310,9300,501
20241007,134200,1081194810,9310,9310,9310,9310,1
20241007,134100,1081185500,9330,9330,9330,9330,0
20241007,134000,1081185500,9330,9330,9330,9330,38
20241007,133900,1080830960,9330,9330,9330,9330,0
20241007,133800,1080830960,9330,9330,9330,9330,0
20241007,133700,1080830960,9330,9330,9330,9330,0
20241007,133600,1080830960,9330,9310,9330,9310,111
20241007,133500,1079797530,9310,9310,9310,9310,0
20241007,133400,1079797530,9310,9310,9310,9310,108
20241007,133300,1078792050,9330,9330,9330,9330,39
20241007,133200,1078428180,9330,9330,9330,9330,0
20241007,133100,1078428180,9330,9340,9340,9330,325
20241007,133000,1075393800,9350,9330,9350,9330,2788
20241007,132900,1049333790,9330,9330,9330,9330,512
20241007,132800,1044556830,9330,9330,9330,9330,7
20241007,132700,1044491520,9330,9300,9330,9300,2249
20241007,132600,1023530330,9310,9310,9310,9310,0
20241007,132500,1023530330,9310,9300,9310,9300,2
20241007,132400,1023511720,9300,9300,9300,9300,300
20241007,132300,1020721720,9300,9300,9300,9300,0
20241007,132200,1020721720,9300,9300,9300,9300,1
20241007,132100,1020712420,9320,9320,9320,9320,0
20241007,132000,1020712420,9320,9320,9320,9320,0
20241007,131900,1020712420,9320,9320,9320,9320,1
20241007,131800,1020703100,9270,9270,9270,9270,108
20241007,131700,1019701940,9280,9300,9300,9280,3000
20241007,131600,991847170,9330,9330,9330,9330,0
20241007,131500,991847170,9330,9330,9330,9330,0
20241007,131400,991847170,9330,9330,9330,9330,6
20241007,131300,991791190,9320,9330,9330,9320,2
20241007,131200,991772540,9320,9310,9320,9310,450
20241007,131100,987580080,9300,9300,9310,9300,1032
20241007,131000,977982450,9270,9270,9270,9270,0
20241007,130900,977982450,9270,9270,9270,9270,0
20241007,130800,977982450,9270,9270,9270,9270,172
20241007,130700,976388010,9280,9280,9280,9280,0
20241007,130600,976388010,9280,9280,9280,9280,144
20241007,130500,975051690,9280,9280,9280,9280,0
20241007,130400,975051690,9280,9280,9280,9280,1
20241007,130300,975042410,9270,9270,9270,9270,151
20241007,130200,973642640,9280,9280,9280,9280,3
20241007,130100,973614800,9280,9280,9280,9280,28
20241007,130000,973354960,9270,9300,9300,9270,171
20241007,125900,971768150,9290,9280,9300,9280,187
20241007,125800,970032760,9290,9270,9290,9270,347
20241007,125700,966812380,9260,9260,9260,9260,15
20241007,125600,966673480,9270,9270,9270,9270,10
20241007,125500,966580780,9270,9270,9270,9270,0
20241007,125400,966580780,9270,9260,9270,9260,32
20241007,125300,966284440,9260,9260,9260,9260,21
20241007,125200,966089980,9270,9270,9270,9270,52
20241007,125100,965607940,9280,9280,9280,9280,1
20241007,125000,965598660,9270,9280,9280,9270,65
20241007,124900,964995510,9280,9280,9280,9280,3
20241007,124800,964967670,9290,9290,9290,9290,0
20241007,124700,964967670,9290,9290,9290,9290,0
20241007,124600,964967670,9290,9290,9290,9290,0
20241007,124500,964967670,9290,9290,9290,9290,1
20241007,124400,964958380,9280,9290,9290,9280,100
20241007,124300,964029440,9300,9300,9300,9300,0
20241007,124200,964029440,9300,9290,9300,9290,115
20241007,124100,962961080,9300,9300,9300,9300,1
20241007,124000,962951780,9300,9290,9300,9290,8
20241007,123900,962877450,9300,9300,9300,9300,2
20241007,123800,962858850,9290,9290,9290,9290,117
20241007,123700,961771920,9290,9290,9290,9290,0
20241007,123600,961771920,9290,9290,9290,9290,1
20241007,123500,961762630,9280,9280,9280,9250,175
20241007,123400,960138840,9280,9280,9280,9280,0
20241007,123300,960138840,9280,9280,9280,9280,1
20241007,123200,960129560,9260,9260,9260,9260,13
20241007,123100,960009180,9260,9260,9260,9260,0
20241007,123000,960009180,9260,9260,9260,9260,19
20241007,122900,959833240,9260,9270,9270,9260,125
20241007,122800,958675550,9280,9280,9280,9280,0
20241007,122700,958675550,9280,9270,9280,9270,90
20241007,122600,957841230,9270,9270,9270,9270,525
20241007,122500,952974480,9250,9250,9250,9250,0
20241007,122400,952974480,9250,9250,9250,9250,0
20241007,122300,952974480,9250,9250,9250,9250,150
20241007,122200,951586980,9250,9250,9250,9250,100
20241007,122100,950661980,9250,9250,9250,9250,20
20241007,122000,950476980,9260,9250,9260,9250,66
20241007,121900,949866430,9260,9260,9260,9260,11
20241007,121800,949764570,9260,9250,9260,9250,56
20241007,121700,949246530,9260,9260,9260,9260,2
20241007,121600,949228010,9280,9280,9280,9280,2
20241007,121500,949209450,9270,9270,9270,9270,70
20241007,121400,948560550,9280,9280,9280,9280,50
20241007,121300,948096550,9290,9290,9290,9290,1
20241007,121200,948087260,9270,9290,9290,9270,2
20241007,121100,948068700,9270,9270,9270,9270,76
20241007,121000,947364180,9250,9250,9250,9250,0
20241007,120900,947364180,9250,9290,9290,9250,5000
20241007,120800,901070780,9290,9290,9290,9290,0
20241007,120700,901070780,9290,9300,9300,9290,95
20241007,120600,900187800,9300,9330,9330,9300,223
20241007,120500,898107450,9330,9310,9330,9310,53
20241007,120400,897613380,9310,9310,9310,9310,1
20241007,120300,897604070,9300,9300,9300,9300,0
20241007,120200,897604070,9300,9300,9300,9300,213
20241007,120100,895623170,9290,9290,9290,9290,0
20241007,120000,895623170,9290,9290,9290,9290,7
20241007,115900,895558140,9300,9300,9300,9300,30
20241007,115800,895279140,9300,9300,9300,9300,1
20241007,115700,895269840,9300,9300,9300,9300,0
20241007,115600,895269840,9300,9300,9300,9300,100
20241007,115500,894339840,9300,9300,9300,9300,0
20241007,115400,894339840,9300,9290,9300,9290,2
20241007,115300,894321250,9300,9290,9300,9290,13
20241007,115200,894200470,9300,9300,9300,9300,0
20241007,115100,894200470,9300,9300,9300,9300,0
20241007,115000,894200470,9300,9300,9300,9300,0
20241007,114900,894200470,9300,9300,9300,9300,0
20241007,114800,894200470,9300,9300,9300,9300,53
20241007,114700,893707570,9280,9280,9280,9280,0
20241007,114600,893707570,9280,9300,9300,9280,603
20241007,114500,888106080,9300,9300,9300,9300,93
20241007,114400,887241180,9330,9320,9330,9320,355
20241007,114300,883929560,9300,9320,9320,9300,10
20241007,114200,883836420,9320,9320,9320,9320,114
20241007,114100,882773940,9300,9290,9330,9290,356
20241007,114000,879458140,9300,9300,9300,9300,20
20241007,113900,879272140,9300,9300,9300,9300,3
20241007,113800,879244240,9300,9300,9300,9300,50
20241007,113700,878779240,9300,9300,9300,9300,100
20241007,113600,877849240,9300,9300,9300,9300,1
20241007,113500,877839940,9290,9290,9290,9290,5
20241007,113400,877793490,9290,9290,9290,9290,0
20241007,113300,877793490,9290,9290,9290,9290,0
20241007,113200,877793490,9290,9290,9290,9290,0
20241007,113100,877793490,9290,9290,9290,9290,72
20241007,113000,877124610,9290,9290,9290,9290,13
20241007,112900,877003840,9310,9310,9310,9310,219
20241007,112800,874964950,9310,9310,9310,9310,305
20241007,112700,872125400,9310,9330,9330,9310,11
20241007,112600,872022970,9310,9310,9310,9310,0
20241007,112500,872022970,9310,9310,9310,9310,5
20241007,112400,871976420,9330,9300,9330,9300,122
20241007,112300,870841520,9300,9300,9300,9300,222
20241007,112200,868776920,9290,9290,9290,9290,5
20241007,112100,868730470,9300,9300,9300,9300,651
20241007,112000,862676170,9290,9310,9310,9290,65
20241007,111900,862071260,9310,9310,9310,9310,0
20241007,111800,862071260,9310,9310,9310,9310,100
20241007,111700,861140260,9280,9280,9280,9280,0
20241007,111600,861140260,9280,9280,9280,9280,0
20241007,111500,861140260,9280,9300,9300,9280,1054
20241007,111400,851339240,9300,9320,9320,9300,190
20241007,111300,849569970,9310,9320,9320,9310,199
20241007,111200,847716360,9320,9330,9330,9320,49
20241007,111100,847259610,9320,9330,9330,9320,7
20241007,111000,847194340,9320,9320,9320,9320,35
20241007,110900,846868140,9320,9340,9340,9320,247
20241007,110800,844565880,9350,9340,9350,9340,22
20241007,110700,844360390,9340,9330,9340,9330,504
20241007,110600,839654530,9320,9340,9340,9320,6
20241007,110500,839598590,9330,9320,9330,9320,104
20241007,110400,838628810,9320,9340,9340,9320,10
20241007,110300,838535510,9340,9330,9340,9330,110
20241007,110200,837509170,9320,9320,9320,9320,31
20241007,110100,837220250,9320,9320,9320,9320,49
20241007,110000,836763570,9320,9330,9340,9320,62
20241007,105900,836185590,9350,9360,9360,9350,571
20241007,105800,830846610,9360,9330,9370,9320,1592
20241007,105700,815960150,9330,9300,9330,9300,941
20241007,105600,807196280,9290,9290,9290,9290,37
20241007,105500,806852550,9290,9260,9290,9260,35
20241007,105400,806527680,9280,9280,9280,9280,0
20241007,105300,806527680,9280,9280,9280,9280,0
20241007,105200,806527680,9280,9280,9280,9260,263
20241007,105100,804092260,9280,9280,9280,9280,1
20241007,105000,804082980,9290,9240,9290,9240,474
20241007,104900,799699340,9250,9250,9250,9240,156
20241007,104800,798256470,9240,9260,9260,9240,1827
20241007,104700,781341100,9270,9270,9270,9270,394
20241007,104600,777688720,9270,9270,9290,9270,814
20241007,104500,770142300,9270,9290,9290,9270,63
20241007,104400,769558270,9290,9280,9300,9270,501
20241007,104300,764910300,9280,9280,9280,9280,1
20241007,104200,764901020,9300,9300,9300,9300,10
20241007,104100,764808020,9300,9290,9300,9290,112
20241007,104000,763766540,9300,9300,9300,9300,0
20241007,103900,763766540,9300,9300,9300,9280,195
20241007,103800,761954040,9310,9310,9310,9310,1
20241007,103700,761944730,9310,9310,9310,9310,0
20241007,103600,761944730,9310,9300,9310,9300,191
20241007,103500,760166900,9270,9300,9300,9270,2001
20241007,103400,741595800,9300,9300,9310,9300,62
20241007,103300,741019170,9300,9300,9300,9300,243
20241007,103200,738759270,9310,9300,9310,9300,135
20241007,103100,737503270,9300,9300,9300,9300,171
20241007,103000,735912970,9310,9310,9310,9310,1
20241007,102900,735903660,9300,9300,9300,9300,319
20241007,102800,732936960,9320,9320,9320,9320,0
20241007,102700,732936960,9320,9320,9330,9320,315
20241007,102600,730000890,9330,9300,9330,9300,777
20241007,102500,722758450,9300,9300,9300,9300,0
20241007,102400,722758450,9300,9300,9300,9300,100
20241007,102300,721828450,9300,9290,9300,9290,3
20241007,102200,721800560,9290,9290,9290,9290,149
20241007,102100,720416350,9260,9260,9260,9260,100
20241007,102000,719490350,9260,9260,9260,9260,0
20241007,101900,719490350,9260,9270,9270,9260,200
20241007,101800,717638190,9270,9270,9270,9270,1
20241007,101700,717628920,9290,9280,9290,9280,134
20241007,101600,716385390,9270,9270,9270,9260,645
20241007,101500,710406500,9270,9270,9270,9270,0
20241007,101400,710406500,9270,9270,9270,9270,0
20241007,101300,710406500,9270,9270,9280,9270,112
20241007,101200,709368240,9260,9260,9260,9260,508
20241007,101100,704664160,9260,9260,9260,9260,0
20241007,101000,704664160,9260,9290,9290,9260,51
20241007,100900,704191870,9270,9270,9270,9270,200
20241007,100800,702337870,9270,9260,9280,9260,1384
20241007,100700,689518070,9270,9270,9270,9270,179
20241007,100600,687858740,9280,9280,9280,9280,0
20241007,100500,687858740,9280,9280,9280,9280,10
20241007,100400,687765940,9280,9280,9280,9280,56
20241007,100300,687246260,9280,9280,9280,9280,54
20241007,100200,686745140,9300,9270,9300,9270,84
20241007,100100,685966310,9300,9300,9300,9300,0
20241007,100000,685966310,9300,9310,9310,9270,184
20241007,095900,684254980,9310,9310,9310,9310,320
20241007,095800,681275780,9300,9240,9300,9240,1991
20241007,095700,662859900,9240,9240,9240,9210,285
20241007,095600,660230940,9260,9260,9260,9260,0
20241007,095500,660230940,9260,9210,9260,9200,528
20241007,095400,655371750,9260,9210,9260,9210,386
20241007,095300,651813540,9210,9210,9210,9210,127
20241007,095200,650643870,9210,9230,9230,9210,675
20241007,095100,644420010,9230,9250,9250,9230,820
20241007,095000,636845120,9260,9260,9260,9260,0
20241007,094900,636845120,9260,9270,9280,9260,268
20241007,094800,634363350,9300,9300,9300,9300,0
20241007,094700,634363350,9300,9290,9300,9290,255
20241007,094600,631992620,9300,9300,9300,9300,53
20241007,094500,631499720,9300,9260,9300,9240,336
20241007,094400,628387900,9260,9240,9260,9240,20
20241007,094300,628202900,9240,9240,9240,9240,2
20241007,094200,628184420,9240,9240,9260,9240,80
20241007,094100,627444960,9240,9240,9240,9240,79
20241007,094000,626715000,9240,9240,9240,9240,9
20241007,093900,626631840,9240,9270,9270,9240,574
20241007,093800,621324410,9260,9280,9280,9260,153
20241007,093700,619905970,9310,9320,9320,9280,945
20241007,093600,611120540,9320,9290,9320,9290,414
20241007,093500,607270480,9290,9290,9290,9290,0
20241007,093400,607270480,9290,9290,9290,9290,2
20241007,093300,607251900,9290,9290,9290,9290,10
20241007,093200,607159000,9290,9230,9290,9230,329
20241007,093100,604104890,9290,9290,9290,9290,1
20241007,093000,604095600,9290,9230,9290,9230,27
20241007,092900,603845400,9230,9170,9230,9170,1366
20241007,092800,591290740,9170,9180,9220,9170,369
20241007,092700,587895660,9170,9240,9250,9170,4451
20241007,092600,546947450,9240,9260,9260,9230,1517
20241007,092500,532921900,9260,9270,9270,9260,268
20241007,092400,530438680,9270,9290,9290,9270,403
20241007,092300,526696390,9290,9300,9300,9290,278
20241007,092200,524113260,9300,9290,9300,9290,54
20241007,092100,523611530,9300,9330,9330,9300,1543
20241007,092000,509247990,9340,9370,9370,9340,1132
20241007,091900,498667940,9340,9370,9380,9340,1765
20241007,091800,482158010,9360,9350,9360,9340,1679
20241007,091700,466468050,9350,9370,9370,9350,1127
20241007,091600,455917590,9370,9460,9460,9370,3410
20241007,091500,423788200,9460,9420,9460,9420,3694
20241007,091400,388918040,9420,9380,9420,9380,1854
20241007,091300,371483830,9370,9380,9410,9360,4803
20241007,091200,326397000,9380,9340,9380,9340,1493
20241007,091100,312427140,9340,9320,9340,9320,982
20241007,091000,303262790,9320,9270,9410,9270,9746
20241007,090900,212111120,9240,9200,9280,9200,4488
20241007,090800,170589960,9200,9200,9210,9200,509
20241007,090700,165907090,9200,9210,9210,9190,1207
20241007,090600,154802710,9210,9240,9250,9210,731
20241007,090500,148046680,9240,9240,9260,9240,1133
20241007,090400,137564700,9230,9190,9230,9190,1992
20241007,090300,119189020,9190,9180,9190,9180,188
20241007,090200,117461770,9230,9250,9250,9180,1169
20241007,090100,106689770,9250,9200,9260,9140,2979
20241007,090000,79279090,9210,9240,9260,9200,8588