KissMeData/093370/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200400,2106916790,6390,6390,6390,6390,10822
20241002,200300,2106916790,6390,6390,6390,6390,0
20241002,200200,2106916790,6390,6390,6390,6390,0
20241002,200100,2106916790,6390,6390,6390,6390,0
20241002,200000,2106916790,6390,6390,6390,6390,0
20241002,195900,2106916790,6390,6390,6390,6390,0
20241002,195800,2106916790,6390,6390,6390,6390,0
20241002,195700,2106916790,6390,6390,6390,6390,0
20241002,195600,2106916790,6390,6390,6390,6390,0
20241002,195500,2106916790,6390,6390,6390,6390,0
20241002,195400,2106916790,6390,6390,6390,6390,0
20241002,195300,2106916790,6390,6390,6390,6390,0
20241002,195200,2106916790,6390,6390,6390,6390,0
20241002,195100,2106916790,6390,6390,6390,6390,0
20241002,195000,2106916790,6390,6390,6390,6390,0
20241002,194900,2106916790,6390,6390,6390,6390,0
20241002,194800,2106916790,6390,6390,6390,6390,0
20241002,194700,2106916790,6390,6390,6390,6390,0
20241002,194600,2106916790,6390,6390,6390,6390,0
20241002,194500,2106916790,6390,6390,6390,6390,0
20241002,194400,2106916790,6390,6390,6390,6390,0
20241002,194300,2106916790,6390,6390,6390,6390,0
20241002,194200,2106916790,6390,6390,6390,6390,0
20241002,194100,2106916790,6390,6390,6390,6390,0
20241002,194000,2106916790,6390,6390,6390,6390,0
20241002,193900,2106916790,6390,6390,6390,6390,0
20241002,193800,2106916790,6390,6390,6390,6390,0
20241002,193700,2106916790,6390,6390,6390,6390,0
20241002,193600,2106916790,6390,6390,6390,6390,0
20241002,193500,2106916790,6390,6390,6390,6390,0
20241002,193400,2106916790,6390,6390,6390,6390,10822
20241002,193300,2106916790,6390,6390,6390,6390,0
20241002,193200,2106916790,6390,6390,6390,6390,0
20241002,193100,2106916790,6390,6390,6390,6390,0
20241002,193000,2106916790,6390,6390,6390,6390,0
20241002,192900,2106916790,6390,6390,6390,6390,0
20241002,192800,2106916790,6390,6390,6390,6390,0
20241002,192700,2106916790,6390,6390,6390,6390,0
20241002,192600,2106916790,6390,6390,6390,6390,0
20241002,192500,2106916790,6390,6390,6390,6390,0
20241002,192400,2106916790,6390,6390,6390,6390,0
20241002,192300,2106916790,6390,6390,6390,6390,0
20241002,192200,2106916790,6390,6390,6390,6390,0
20241002,192100,2106916790,6390,6390,6390,6390,0
20241002,192000,2106916790,6390,6390,6390,6390,0
20241002,191900,2106916790,6390,6390,6390,6390,0
20241002,191800,2106916790,6390,6390,6390,6390,0
20241002,191700,2106916790,6390,6390,6390,6390,0
20241002,191600,2106916790,6390,6390,6390,6390,0
20241002,191500,2106916790,6390,6390,6390,6390,0
20241002,191400,2106916790,6390,6390,6390,6390,0
20241002,191300,2106916790,6390,6390,6390,6390,0
20241002,191200,2106916790,6390,6390,6390,6390,0
20241002,191100,2106916790,6390,6390,6390,6390,0
20241002,191000,2106916790,6390,6390,6390,6390,0
20241002,190900,2106916790,6390,6390,6390,6390,0
20241002,190800,2106916790,6390,6390,6390,6390,0
20241002,190700,2106916790,6390,6390,6390,6390,0
20241002,190600,2106916790,6390,6390,6390,6390,0
20241002,190500,2106916790,6390,6390,6390,6390,0
20241002,190400,2106916790,6390,6390,6390,6390,10822
20241002,190300,2106916790,6390,6390,6390,6390,0
20241002,190200,2106916790,6390,6390,6390,6390,0
20241002,190100,2106916790,6390,6390,6390,6390,0
20241002,190000,2106916790,6390,6390,6390,6390,0
20241002,185900,2106916790,6390,6390,6390,6390,0
20241002,185800,2106916790,6390,6390,6390,6390,0
20241002,185700,2106916790,6390,6390,6390,6390,0
20241002,185600,2106916790,6390,6390,6390,6390,0
20241002,185500,2106916790,6390,6390,6390,6390,0
20241002,185400,2106916790,6390,6390,6390,6390,0
20241002,185300,2106916790,6390,6390,6390,6390,0
20241002,185200,2106916790,6390,6390,6390,6390,0
20241002,185100,2106916790,6390,6390,6390,6390,0
20241002,185000,2106916790,6390,6390,6390,6390,0
20241002,184900,2106916790,6390,6390,6390,6390,0
20241002,184800,2106916790,6390,6390,6390,6390,0
20241002,184700,2106916790,6390,6390,6390,6390,0
20241002,184600,2106916790,6390,6390,6390,6390,0
20241002,184500,2106916790,6390,6390,6390,6390,0
20241002,184400,2106916790,6390,6390,6390,6390,0
20241002,184300,2106916790,6390,6390,6390,6390,0
20241002,184200,2106916790,6390,6390,6390,6390,0
20241002,184100,2106916790,6390,6390,6390,6390,0
20241002,184000,2106916790,6390,6390,6390,6390,0
20241002,183900,2106916790,6390,6390,6390,6390,0
20241002,183800,2106916790,6390,6390,6390,6390,0
20241002,183700,2106916790,6390,6390,6390,6390,0
20241002,183600,2106916790,6390,6390,6390,6390,0
20241002,183500,2106916790,6390,6390,6390,6390,0
20241002,183400,2106916790,6390,6390,6390,6390,10822
20241002,183300,2106916790,6390,6390,6390,6390,0
20241002,183200,2106916790,6390,6390,6390,6390,0
20241002,183100,2106916790,6390,6390,6390,6390,0
20241002,183000,2106916790,6390,6390,6390,6390,0
20241002,182900,2106916790,6390,6390,6390,6390,0
20241002,182800,2106916790,6390,6390,6390,6390,0
20241002,182700,2106916790,6390,6390,6390,6390,0
20241002,182600,2106916790,6390,6390,6390,6390,0
20241002,182500,2106916790,6390,6390,6390,6390,0
20241002,182400,2106916790,6390,6390,6390,6390,0
20241002,182300,2106916790,6390,6390,6390,6390,0
20241002,182200,2106916790,6390,6390,6390,6390,0
20241002,182100,2106916790,6390,6390,6390,6390,0
20241002,182000,2106916790,6390,6390,6390,6390,0
20241002,181900,2106916790,6390,6390,6390,6390,0
20241002,181800,2106916790,6390,6390,6390,6390,0
20241002,181700,2106916790,6390,6390,6390,6390,0
20241002,181600,2106916790,6390,6390,6390,6390,0
20241002,181500,2106916790,6390,6390,6390,6390,0
20241002,181400,2106916790,6390,6390,6390,6390,0
20241002,181300,2106916790,6390,6390,6390,6390,0
20241002,181200,2106916790,6390,6390,6390,6390,0
20241002,181100,2106916790,6390,6390,6390,6390,0
20241002,181000,2106916790,6390,6390,6390,6390,0
20241002,180900,2106916790,6390,6390,6390,6390,0
20241002,180800,2106916790,6390,6390,6390,6390,0
20241002,180700,2106916790,6390,6390,6390,6390,0
20241002,180600,2106916790,6390,6390,6390,6390,0
20241002,180500,2106916790,6390,6390,6390,6390,0
20241002,180400,2106916790,6390,6390,6390,6390,10822
20241002,180300,2106916790,6390,6390,6390,6390,0
20241002,180200,2106916790,6390,6390,6390,6390,0
20241002,180100,2106916790,6390,6390,6390,6390,0
20241002,180000,2106916790,6390,6390,6390,6390,0
20241002,175900,2106916790,6390,6390,6390,6390,0
20241002,175800,2106916790,6390,6390,6390,6390,0
20241002,175700,2106916790,6390,6390,6390,6390,0
20241002,175600,2106916790,6390,6390,6390,6390,0
20241002,175500,2106916790,6390,6390,6390,6390,0
20241002,175400,2106916790,6390,6390,6390,6390,0
20241002,175300,2106916790,6390,6390,6390,6390,0
20241002,175200,2106916790,6390,6390,6390,6390,0
20241002,175100,2106916790,6390,6390,6390,6390,0
20241002,175000,2106916790,6390,6390,6390,6390,0
20241002,174900,2106916790,6390,6390,6390,6390,0
20241002,174800,2106916790,6390,6390,6390,6390,0
20241002,174700,2106916790,6390,6390,6390,6390,0
20241002,174600,2106916790,6390,6390,6390,6390,0
20241002,174500,2106916790,6390,6390,6390,6390,0
20241002,174400,2106916790,6390,6390,6390,6390,0
20241002,174300,2106916790,6390,6390,6390,6390,0
20241002,174200,2106916790,6390,6390,6390,6390,0
20241002,174100,2106916790,6390,6390,6390,6390,0
20241002,174000,2106916790,6390,6390,6390,6390,0
20241002,173900,2106916790,6390,6390,6390,6390,0
20241002,173800,2106916790,6390,6390,6390,6390,0
20241002,173700,2106916790,6390,6390,6390,6390,0
20241002,173600,2106916790,6390,6390,6390,6390,0
20241002,173500,2106916790,6390,6390,6390,6390,0
20241002,173400,2106916790,6390,6390,6390,6390,10822
20241002,173300,2106916790,6390,6390,6390,6390,0
20241002,173200,2106916790,6390,6390,6390,6390,0
20241002,173100,2106916790,6390,6390,6390,6390,0
20241002,173000,2106916790,6390,6390,6390,6390,0
20241002,172900,2106916790,6390,6390,6390,6390,0
20241002,172800,2106916790,6390,6390,6390,6390,0
20241002,172700,2106916790,6390,6390,6390,6390,0
20241002,172600,2106916790,6390,6390,6390,6390,0
20241002,172500,2106916790,6390,6390,6390,6390,0
20241002,172400,2106916790,6390,6390,6390,6390,0
20241002,172300,2106916790,6390,6390,6390,6390,0
20241002,172200,2106916790,6390,6390,6390,6390,0
20241002,172100,2106916790,6390,6390,6390,6390,0
20241002,172000,2106916790,6390,6390,6390,6390,0
20241002,171900,2106916790,6390,6390,6390,6390,0
20241002,171800,2106916790,6390,6390,6390,6390,0
20241002,171700,2106916790,6390,6390,6390,6390,0
20241002,171600,2106916790,6390,6390,6390,6390,0
20241002,171500,2106916790,6390,6390,6390,6390,0
20241002,171400,2106916790,6390,6390,6390,6390,0
20241002,171300,2106916790,6390,6390,6390,6390,0
20241002,171200,2106916790,6390,6390,6390,6390,0
20241002,171100,2106916790,6390,6390,6390,6390,0
20241002,171000,2106916790,6390,6390,6390,6390,0
20241002,170900,2106916790,6390,6390,6390,6390,0
20241002,170800,2106916790,6390,6390,6390,6390,0
20241002,170700,2106916790,6390,6390,6390,6390,0
20241002,170600,2106916790,6390,6390,6390,6390,0
20241002,170500,2106916790,6390,6390,6390,6390,0
20241002,170400,2106916790,6390,6390,6390,6390,10822
20241002,170300,2106916790,6390,6390,6390,6390,0
20241002,170200,2106916790,6390,6390,6390,6390,0
20241002,170100,2106916790,6390,6390,6390,6390,0
20241002,170000,2106916790,6390,6390,6390,6390,0
20241002,165900,2106916790,6390,6390,6390,6390,0
20241002,165800,2106916790,6390,6390,6390,6390,0
20241002,165700,2106916790,6390,6390,6390,6390,0
20241002,165600,2106916790,6390,6390,6390,6390,0
20241002,165500,2106916790,6390,6390,6390,6390,0
20241002,165400,2106916790,6390,6390,6390,6390,0
20241002,165300,2106916790,6390,6390,6390,6390,0
20241002,165200,2106916790,6390,6390,6390,6390,0
20241002,165100,2106916790,6390,6390,6390,6390,0
20241002,165000,2106916790,6390,6390,6390,6390,0
20241002,164900,2106916790,6390,6390,6390,6390,0
20241002,164800,2106916790,6390,6390,6390,6390,0
20241002,164700,2106916790,6390,6390,6390,6390,0
20241002,164600,2106916790,6390,6390,6390,6390,0
20241002,164500,2106916790,6390,6390,6390,6390,0
20241002,164400,2106916790,6390,6390,6390,6390,0
20241002,164300,2106916790,6390,6390,6390,6390,0
20241002,164200,2106916790,6390,6390,6390,6390,0
20241002,164100,2106916790,6390,6390,6390,6390,0
20241002,164000,2106916790,6390,6390,6390,6390,0
20241002,163900,2106916790,6390,6390,6390,6390,0
20241002,163800,2106916790,6390,6390,6390,6390,0
20241002,163700,2106916790,6390,6390,6390,6390,0
20241002,163600,2106916790,6390,6390,6390,6390,0
20241002,163500,2106916790,6390,6390,6390,6390,0
20241002,163400,2106916790,6390,6390,6390,6390,10822
20241002,163300,2106916790,6390,6390,6390,6390,0
20241002,163200,2106916790,6390,6390,6390,6390,0
20241002,163100,2106916790,6390,6390,6390,6390,0
20241002,163000,2106916790,6390,6390,6390,6390,0
20241002,162900,2106916790,6390,6390,6390,6390,0
20241002,162800,2106916790,6390,6390,6390,6390,0
20241002,162700,2106916790,6390,6390,6390,6390,0
20241002,162600,2106916790,6390,6390,6390,6390,0
20241002,162500,2106916790,6390,6390,6390,6390,0
20241002,162400,2106916790,6390,6390,6390,6390,0
20241002,162300,2106916790,6390,6390,6390,6390,0
20241002,162200,2106916790,6390,6390,6390,6390,0
20241002,162100,2106916790,6390,6390,6390,6390,0
20241002,162000,2106916790,6390,6390,6390,6390,0
20241002,161900,2106916790,6390,6390,6390,6390,0
20241002,161800,2106916790,6390,6390,6390,6390,0
20241002,161700,2106916790,6390,6390,6390,6390,0
20241002,161600,2106916790,6390,6390,6390,6390,0
20241002,161500,2106916790,6390,6390,6390,6390,0
20241002,161400,2106916790,6390,6390,6390,6390,0
20241002,161300,2106916790,6390,6390,6390,6390,0
20241002,161200,2106916790,6390,6390,6390,6390,0
20241002,161100,2106916790,6390,6390,6390,6390,0
20241002,161000,2106916790,6390,6390,6390,6390,0
20241002,160900,2106916790,6390,6390,6390,6390,0
20241002,160800,2106916790,6390,6390,6390,6390,0
20241002,160700,2106916790,6390,6390,6390,6390,0
20241002,160600,2106916790,6390,6390,6390,6390,0
20241002,160500,2106916790,6390,6390,6390,6390,0
20241002,160400,2106916790,6390,6390,6390,6390,10822
20241002,160300,2106916790,6390,6390,6390,6390,0
20241002,160200,2106916790,6390,6390,6390,6390,0
20241002,160100,2106916790,6390,6390,6390,6390,0
20241002,160000,2106916790,6390,6390,6390,6390,0
20241002,155900,2106916790,6390,6390,6390,6390,0
20241002,155800,2106916790,6390,6390,6390,6390,0
20241002,155700,2106916790,6390,6390,6390,6390,0
20241002,155600,2106916790,6390,6390,6390,6390,0
20241002,155500,2106916790,6390,6390,6390,6390,0
20241002,155400,2106916790,6390,6390,6390,6390,0
20241002,155300,2106916790,6390,6390,6390,6390,0
20241002,155200,2106916790,6390,6390,6390,6390,0
20241002,155100,2106916790,6390,6390,6390,6390,0
20241002,155000,2106916790,6390,6390,6390,6390,0
20241002,154900,2106916790,6390,6390,6390,6390,0
20241002,154800,2106916790,6390,6390,6390,6390,0
20241002,154700,2106916790,6390,6390,6390,6390,0
20241002,154600,2106916790,6390,6390,6390,6390,0
20241002,154500,2106916790,6390,6390,6390,6390,0
20241002,154400,2106916790,6390,6390,6390,6390,0
20241002,154300,2106916790,6390,6390,6390,6390,0
20241002,154200,2106916790,6390,6390,6390,6390,0
20241002,154100,2106916790,6390,6390,6390,6390,0
20241002,154000,2106916790,6390,6390,6390,6390,0
20241002,153900,2106916790,6390,6390,6390,6390,0
20241002,153800,2106916790,6390,6390,6390,6390,0
20241002,153700,2106916790,6390,6390,6390,6390,0
20241002,153600,2106916790,6390,6390,6390,6390,0
20241002,153500,2106916790,6390,6390,6390,6390,0
20241002,153400,2106916790,6390,6390,6390,6390,10822
20241002,153300,2106916790,6390,6390,6390,6390,0
20241002,153200,2106916790,6390,6390,6390,6390,0
20241002,153100,2106916790,6390,6390,6390,6390,0
20241002,153000,2106916790,6390,6390,6390,6390,10822
20241002,152900,2037764210,6410,6410,6410,6410,0
20241002,152800,2037764210,6410,6410,6410,6410,0
20241002,152700,2037764210,6410,6410,6410,6410,0
20241002,152600,2037764210,6410,6410,6410,6410,0
20241002,152500,2037764210,6410,6410,6410,6410,0
20241002,152400,2037764210,6410,6410,6410,6410,0
20241002,152300,2037764210,6410,6410,6410,6410,0
20241002,152200,2037764210,6410,6410,6410,6410,0
20241002,152100,2037764210,6410,6410,6410,6410,0
20241002,152000,2037764210,6410,6410,6410,6410,0
20241002,151900,2037764210,6410,6430,6440,6410,295
20241002,151800,2035866890,6430,6440,6440,6420,148
20241002,151700,2034915800,6440,6440,6440,6400,870
20241002,151600,2029346490,6430,6410,6430,6400,1565
20241002,151500,2019325470,6410,6410,6410,6410,331
20241002,151400,2017203760,6410,6440,6440,6410,2339
20241002,151300,2002184420,6440,6430,6440,6430,81
20241002,151200,2001663570,6430,6420,6430,6420,173
20241002,151100,2000552430,6420,6440,6440,6420,209
20241002,151000,1999210590,6440,6400,6440,6400,251
20241002,150900,1997604150,6390,6420,6450,6390,651
20241002,150800,1993440530,6420,6430,6450,6410,136
20241002,150700,1992567710,6460,6460,6460,6400,2072
20241002,150600,1979283430,6460,6430,6460,6410,1909
20241002,150500,1966999580,6430,6430,6430,6430,0
20241002,150400,1966999580,6430,6430,6430,6430,56
20241002,150300,1966639500,6430,6420,6430,6420,115
20241002,150200,1965900700,6450,6420,6450,6420,84
20241002,150100,1965361390,6450,6430,6450,6430,420
20241002,150000,1962654050,6450,6440,6450,6410,400
20241002,145900,1960080800,6440,6440,6440,6430,45
20241002,145800,1959791030,6430,6440,6440,6430,204
20241002,145700,1958477300,6430,6440,6440,6430,5
20241002,145600,1958445140,6420,6430,6440,6410,1390
20241002,145500,1949516380,6410,6430,6430,6410,289
20241002,145400,1947659250,6410,6410,6430,6410,609
20241002,145300,1943754580,6440,6430,6440,6410,530
20241002,145200,1940346920,6430,6440,6450,6430,170
20241002,145100,1939252810,6440,6430,6440,6430,419
20241002,145000,1936557480,6430,6450,6460,6430,1127
20241002,144900,1929298810,6460,6430,6460,6430,461
20241002,144800,1926324780,6430,6430,6440,6420,238
20241002,144700,1924794360,6430,6440,6440,6430,671
20241002,144600,1920475500,6450,6440,6450,6440,224
20241002,144500,1919030800,6450,6440,6450,6440,245
20241002,144400,1917450580,6440,6450,6450,6440,20
20241002,144300,1917321630,6440,6440,6450,6440,298
20241002,144200,1915400510,6450,6440,6450,6440,8
20241002,144100,1915348940,6430,6430,6430,6430,30
20241002,144000,1915156040,6430,6440,6450,6430,642
20241002,143900,1911021080,6440,6430,6440,6430,5
20241002,143800,1910988920,6420,6420,6450,6420,118
20241002,143700,1910230970,6410,6420,6450,6410,1310
20241002,143600,1901821490,6420,6430,6440,6420,1852
20241002,143500,1889926330,6430,6430,6450,6430,301
20241002,143400,1887987930,6430,6450,6450,6430,477
20241002,143300,1884913020,6440,6450,6460,6440,176
20241002,143200,1883778480,6450,6440,6460,6440,212
20241002,143100,1882411050,6450,6450,6450,6440,321
20241002,143000,1880340740,6450,6450,6460,6450,281
20241002,142900,1878526280,6450,6440,6460,6440,7
20241002,142800,1878481130,6440,6470,6470,6440,1630
20241002,142700,1867958720,6470,6460,6480,6460,19
20241002,142600,1867835810,6460,6460,6480,6460,33
20241002,142500,1867622610,6450,6480,6480,6450,4106
20241002,142400,1841038980,6480,6490,6490,6480,211
20241002,142300,1839669640,6490,6480,6490,6480,105
20241002,142200,1838988570,6480,6480,6490,6480,246
20241002,142100,1837392480,6480,6480,6490,6480,228
20241002,142000,1835912810,6480,6490,6490,6480,70
20241002,141900,1835458810,6480,6500,6500,6480,2979
20241002,141800,1816151250,6480,6480,6500,6480,267
20241002,141700,1814418460,6490,6480,6490,6480,239
20241002,141600,1812867740,6480,6490,6500,6480,249
20241002,141500,1811252190,6480,6500,6500,6480,8
20241002,141400,1811200290,6480,6480,6490,6480,231
20241002,141300,1809701410,6480,6490,6490,6480,205
20241002,141200,1808371010,6480,6480,6480,6480,5
20241002,141100,1808338610,6500,6480,6500,6480,236
20241002,141000,1806807290,6480,6480,6480,6480,81
20241002,140900,1806282410,6490,6480,6490,6480,679
20241002,140800,1801880260,6480,6480,6490,6480,353
20241002,140700,1799589620,6480,6490,6490,6480,712
20241002,140600,1794968780,6490,6490,6500,6490,354
20241002,140500,1792668420,6490,6490,6490,6490,5
20241002,140400,1792635970,6500,6480,6500,6480,344
20241002,140300,1790401010,6480,6470,6480,6470,4
20241002,140200,1790375120,6470,6480,6500,6470,26
20241002,140100,1790206370,6480,6480,6480,6470,1347
20241002,140000,1781479940,6490,6500,6500,6480,254
20241002,135900,1779829500,6490,6490,6490,6490,205
20241002,135800,1778499050,6490,6480,6510,6480,39
20241002,135700,1778245930,6480,6500,6500,6480,773
20241002,135600,1773228710,6490,6500,6500,6480,774
20241002,135500,1768204360,6500,6500,6510,6500,345
20241002,135400,1765959750,6500,6500,6500,6500,86
20241002,135300,1765400750,6500,6500,6510,6500,205
20241002,135200,1764066250,6500,6510,6520,6500,237
20241002,135100,1762521400,6510,6510,6510,6510,221
20241002,135000,1761082690,6510,6510,6520,6510,205
20241002,134900,1759746140,6510,6510,6510,6510,199
20241002,134800,1758450650,6520,6500,6520,6500,6
20241002,134700,1758411610,6500,6500,6510,6500,215
20241002,134600,1757012110,6500,6500,6500,6500,35
20241002,134500,1756784610,6490,6490,6500,6490,409
20241002,134400,1754126790,6490,6490,6490,6490,200
20241002,134300,1752828790,6480,6480,6480,6480,32
20241002,134200,1752621430,6480,6510,6510,6470,918
20241002,134100,1746659310,6500,6490,6500,6490,5
20241002,134000,1746626820,6500,6500,6500,6480,1084
20241002,133900,1739597200,6500,6490,6510,6490,120
20241002,133800,1738816410,6480,6500,6500,6480,95
20241002,133700,1738198930,6490,6500,6510,6490,1293
20241002,133600,1729800030,6500,6490,6550,6490,2473
20241002,133500,1713698000,6490,6500,6510,6490,377
20241002,133400,1711248130,6500,6510,6520,6500,2334
20241002,133300,1696070620,6510,6530,6530,6510,770
20241002,133200,1691050280,6540,6520,6540,6520,267
20241002,133100,1689306690,6520,6540,6550,6520,312
20241002,133000,1687267730,6530,6530,6530,6530,197
20241002,132900,1685981320,6530,6530,6540,6530,295
20241002,132800,1684052880,6530,6550,6550,6530,155
20241002,132700,1683040680,6520,6550,6550,6520,1264
20241002,132600,1674789690,6550,6560,6570,6550,1477
20241002,132500,1665107480,6550,6530,6570,6520,2557
20241002,132400,1648365720,6530,6520,6540,6520,430
20241002,132300,1645557820,6520,6520,6520,6520,4
20241002,132200,1645531740,6510,6530,6550,6510,796
20241002,132100,1640346480,6530,6570,6570,6530,346
20241002,132000,1638084510,6530,6540,6560,6530,2090
20241002,131900,1624384750,6530,6530,6540,6530,744
20241002,131800,1619524420,6540,6540,6550,6540,487
20241002,131700,1616337440,6550,6550,6550,6540,109
20241002,131600,1615624250,6550,6550,6560,6530,275
20241002,131500,1613823020,6550,6540,6560,6540,525
20241002,131400,1610384260,6530,6550,6560,6530,1916
20241002,131300,1597835120,6550,6510,6560,6510,2077
20241002,131200,1584228810,6510,6510,6540,6510,2031
20241002,131100,1570949220,6520,6500,6520,6500,2515
20241002,131000,1554561770,6500,6490,6520,6490,6
20241002,130900,1554522770,6520,6510,6520,6490,87
20241002,130800,1553956450,6490,6480,6520,6480,8138
20241002,130700,1501111740,6480,6480,6520,6480,1259
20241002,130600,1492910880,6490,6490,6490,6490,200
20241002,130500,1491612880,6480,6490,6490,6480,302
20241002,130400,1489653180,6490,6490,6490,6490,21
20241002,130300,1489516890,6490,6510,6510,6490,231
20241002,130200,1488017100,6500,6490,6500,6480,241
20241002,130100,1486453300,6510,6500,6510,6500,960
20241002,130000,1480207290,6480,6500,6500,6480,216
20241002,125900,1478805500,6480,6490,6490,6480,2318
20241002,125800,1463784360,6490,6500,6500,6490,242
20241002,125700,1462213580,6490,6500,6500,6490,363
20241002,125600,1459856990,6500,6480,6500,6480,115
20241002,125500,1459110150,6480,6500,6500,6480,500
20241002,125400,1455865550,6500,6480,6500,6480,11
20241002,125300,1455794250,6490,6490,6490,6490,200
20241002,125200,1454496250,6480,6490,6490,6480,321
20241002,125100,1452413240,6480,6480,6500,6480,634
20241002,125000,1448303380,6490,6490,6490,6490,506
20241002,124900,1445019440,6480,6490,6510,6480,1446
20241002,124800,1435623200,6480,6480,6480,6480,178
20241002,124700,1434469760,6500,6490,6500,6490,411
20241002,124600,1431802260,6480,6490,6490,6480,117
20241002,124500,1431043240,6490,6490,6490,6490,200
20241002,124400,1429745240,6480,6490,6490,6480,425
20241002,124300,1426989010,6480,6500,6500,6480,52
20241002,124200,1426651650,6480,6490,6490,6480,242
20241002,124100,1425083370,6510,6510,6510,6480,1106
20241002,124000,1417906430,6490,6480,6500,6480,827
20241002,123900,1412539470,6490,6490,6500,6490,10
20241002,123800,1412474560,6510,6490,6510,6480,14
20241002,123700,1412383650,6490,6490,6490,6480,210
20241002,123600,1411021080,6490,6490,6510,6490,1946
20241002,123500,1398374240,6480,6480,6480,6480,30
20241002,123400,1398179840,6480,6490,6490,6480,179
20241002,123300,1397018910,6480,6440,6480,6440,200
20241002,123200,1395722990,6490,6470,6490,6440,1508
20241002,123100,1385947160,6440,6470,6470,6440,1482
20241002,123000,1376380010,6480,6480,6480,6480,17
20241002,122900,1376269850,6480,6470,6480,6470,1002
20241002,122800,1369782360,6470,6470,6470,6470,110
20241002,122700,1369070660,6460,6460,6460,6460,28
20241002,122600,1368889780,6450,6450,6450,6450,0
20241002,122500,1368889780,6450,6450,6450,6450,90
20241002,122400,1368309280,6450,6450,6450,6450,33
20241002,122300,1368096430,6470,6470,6470,6470,77
20241002,122200,1367598240,6470,6460,6470,6460,608
20241002,122100,1363670500,6450,6460,6460,6450,234
20241002,122000,1362159140,6450,6450,6450,6450,43
20241002,121900,1361881790,6450,6440,6460,6440,1375
20241002,121800,1353017230,6430,6430,6430,6430,42
20241002,121700,1352747170,6430,6430,6430,6430,92
20241002,121600,1352155610,6430,6430,6430,6430,0
20241002,121500,1352155610,6430,6430,6430,6430,38
20241002,121400,1351911270,6430,6440,6440,6430,389
20241002,121300,1349408890,6450,6430,6450,6430,1116
20241002,121200,1342218300,6410,6410,6410,6410,58
20241002,121100,1341846520,6410,6410,6410,6410,130
20241002,121000,1341013220,6410,6410,6410,6410,0
20241002,120900,1341013220,6410,6430,6440,6410,375
20241002,120800,1338602780,6440,6440,6440,6440,3
20241002,120700,1338583460,6430,6430,6430,6430,1
20241002,120600,1338577030,6440,6430,6440,6430,52
20241002,120500,1338242470,6430,6430,6430,6430,9
20241002,120400,1338184600,6430,6440,6440,6430,39
20241002,120300,1337933740,6410,6410,6410,6410,0
20241002,120200,1337933740,6410,6440,6440,6410,32
20241002,120100,1337728530,6400,6430,6430,6400,160
20241002,120000,1336704230,6440,6430,6440,6420,989
20241002,115900,1330339530,6430,6420,6450,6410,1438
20241002,115800,1321088540,6450,6450,6450,6450,0
20241002,115700,1321088540,6450,6450,6450,6450,2
20241002,115600,1321075640,6410,6440,6460,6410,1365
20241002,115500,1312292080,6450,6400,6470,6400,6378
20241002,115400,1271208770,6420,6420,6420,6420,16
20241002,115300,1271106050,6400,6410,6410,6400,160
20241002,115200,1270081590,6410,6410,6410,6410,16
20241002,115100,1269979030,6400,6400,6400,6400,100
20241002,115000,1269339030,6400,6390,6400,6390,40
20241002,114900,1269083310,6400,6400,6400,6400,419
20241002,114800,1266401710,6390,6390,6390,6390,0
20241002,114700,1266401710,6390,6410,6410,6390,62
20241002,114600,1266004930,6420,6420,6420,6420,0
20241002,114500,1266004930,6420,6390,6420,6390,1264
20241002,114400,1257914640,6380,6380,6380,6380,28
20241002,114300,1257736000,6380,6380,6380,6380,0
20241002,114200,1257736000,6380,6380,6380,6380,927
20241002,114100,1251821740,6380,6370,6380,6370,410
20241002,114000,1249208970,6370,6380,6420,6360,953
20241002,113900,1243128400,6420,6390,6420,6390,519
20241002,113800,1239811690,6390,6390,6390,6380,2764
20241002,113700,1222151230,6390,6410,6420,6380,5332
20241002,113600,1188001420,6420,6420,6420,6420,47
20241002,113500,1187699680,6410,6410,6410,6410,0
20241002,113400,1187699680,6410,6410,6420,6410,1011
20241002,113300,1181214600,6410,6410,6410,6410,1
20241002,113200,1181208190,6410,6410,6410,6410,43
20241002,113100,1180932560,6410,6410,6410,6410,27
20241002,113000,1180759490,6430,6430,6430,6430,22
20241002,112900,1180618030,6410,6430,6430,6410,7
20241002,112800,1180573040,6430,6420,6440,6390,1706
20241002,112700,1169609970,6410,6410,6410,6390,3041
20241002,112600,1150149630,6420,6420,6420,6410,1681
20241002,112500,1139364890,6430,6430,6430,6420,242
20241002,112400,1137808840,6430,6440,6440,6430,132
20241002,112300,1136960050,6440,6440,6440,6440,3
20241002,112200,1136940730,6440,6410,6440,6410,42
20241002,112100,1136671180,6440,6440,6440,6410,421
20241002,112000,1133971230,6440,6420,6440,6420,185
20241002,111900,1132782970,6420,6410,6420,6410,143
20241002,111800,1131865210,6410,6410,6410,6410,185
20241002,111700,1130679360,6420,6430,6430,6420,101
20241002,111600,1130030930,6450,6410,6450,6410,215
20241002,111500,1128652180,6450,6430,6450,6410,1082
20241002,111400,1121708080,6430,6430,6430,6430,28
20241002,111300,1121528040,6430,6430,6430,6420,15
20241002,111200,1121431630,6430,6440,6440,6430,474
20241002,111100,1118380270,6430,6430,6430,6430,581
20241002,111000,1114644440,6410,6430,6430,6410,153
20241002,110900,1113663110,6430,6430,6430,6400,45
20241002,110800,1113374690,6430,6420,6430,6420,613
20241002,110700,1109438730,6420,6410,6420,6410,411
20241002,110600,1106801110,6410,6410,6410,6400,637
20241002,110500,1102718230,6410,6410,6420,6410,484
20241002,110400,1099615780,6410,6390,6420,6390,2036
20241002,110300,1086584470,6380,6380,6380,6380,31
20241002,110200,1086386690,6380,6390,6390,6380,54
20241002,110100,1086042160,6380,6380,6380,6380,206
20241002,110000,1084727880,6380,6370,6390,6370,343
20241002,105900,1082539830,6390,6390,6390,6390,11
20241002,105800,1082469540,6390,6390,6390,6390,0
20241002,105700,1082469540,6390,6340,6400,6340,2335
20241002,105600,1067569360,6340,6360,6360,6340,780
20241002,105500,1062618390,6360,6360,6360,6350,133
20241002,105400,1061772750,6350,6350,6370,6350,150
20241002,105300,1060818250,6350,6350,6350,6350,0
20241002,105200,1060818250,6350,6360,6370,6350,685
20241002,105100,1056461590,6350,6350,6350,6350,0
20241002,105000,1056461590,6350,6360,6360,6350,71
20241002,104900,1056010360,6350,6360,6360,6350,232
20241002,104800,1054535360,6360,6340,6360,6340,349
20241002,104700,1052322500,6330,6340,6350,6330,306
20241002,104600,1050381750,6340,6330,6340,6330,2086
20241002,104500,1037163720,6340,6350,6350,6340,1688
20241002,104400,1026461730,6350,6350,6350,6350,2428
20241002,104300,1011043930,6360,6350,6360,6350,252
20241002,104200,1009443680,6360,6360,6360,6350,1695
20241002,104100,998663830,6360,6360,6370,6360,633
20241002,104000,994633950,6360,6370,6370,6360,206
20241002,103900,993323230,6390,6370,6390,6370,24
20241002,103800,993170250,6360,6350,6390,6350,1297
20241002,103700,984921950,6360,6350,6360,6350,572
20241002,103600,981289530,6360,6390,6390,6350,337
20241002,103500,979142800,6350,6350,6400,6350,681
20241002,103400,974811690,6360,6380,6390,6350,2925
20241002,103300,956206110,6390,6380,6390,6350,2007
20241002,103200,943434240,6390,6380,6390,6380,42
20241002,103100,943166250,6380,6380,6380,6380,1
20241002,103000,943159870,6380,6390,6390,6380,110
20241002,102900,942457940,6390,6390,6390,6390,378
20241002,102800,940042520,6360,6360,6390,6360,256
20241002,102700,938408000,6360,6350,6380,6350,1157
20241002,102600,931031740,6360,6360,6360,6340,36
20241002,102500,930802900,6360,6350,6370,6330,1864
20241002,102400,918968010,6350,6350,6350,6350,540
20241002,102300,915539010,6350,6350,6350,6350,66
20241002,102200,915119910,6350,6330,6350,6330,86
20241002,102100,914575490,6330,6350,6370,6330,1734
20241002,102000,903586750,6340,6340,6340,6340,62
20241002,101900,903193670,6340,6370,6370,6340,80
20241002,101800,902685240,6370,6360,6370,6360,1138
20241002,101700,895447330,6360,6350,6360,6340,735
20241002,101600,890783880,6360,6360,6370,6360,101
20241002,101500,890141270,6370,6370,6370,6340,204
20241002,101400,888846050,6360,6340,6370,6340,778
20241002,101300,883906630,6340,6340,6370,6340,270
20241002,101200,882194740,6340,6340,6370,6340,155
20241002,101100,881211020,6360,6330,6360,6310,4951
20241002,101000,849917820,6350,6330,6350,6330,506
20241002,100900,846714800,6350,6340,6350,6340,271
20241002,100800,844996560,6350,6350,6350,6340,93
20241002,100700,844406480,6350,6340,6360,6320,279
20241002,100600,842637310,6310,6360,6360,6310,2801
20241002,100500,824872620,6360,6360,6360,6360,528
20241002,100400,821514540,6350,6350,6360,6350,979
20241002,100300,815289150,6330,6350,6350,6330,273
20241002,100200,813556260,6340,6350,6350,6340,35
20241002,100100,813334270,6350,6350,6350,6350,60
20241002,100000,812953270,6360,6310,6360,6310,2150
20241002,095900,799322840,6310,6320,6320,6310,122
20241002,095800,798552720,6290,6290,6290,6290,110
20241002,095700,797860820,6300,6300,6320,6300,213
20241002,095600,796516880,6300,6300,6300,6300,1363
20241002,095500,787929980,6300,6300,6300,6290,488
20241002,095400,784859390,6300,6300,6300,6290,513
20241002,095300,781627810,6300,6310,6320,6290,2352
20241002,095200,766819280,6300,6320,6320,6300,369
20241002,095100,764494560,6320,6330,6330,6300,1364
20241002,095000,755884630,6330,6330,6330,6330,557
20241002,094900,752358820,6310,6320,6320,6310,7
20241002,094800,752314600,6310,6330,6330,6310,69
20241002,094700,751878660,6320,6330,6330,6300,163
20241002,094600,750848560,6330,6310,6330,6310,631
20241002,094500,746866610,6310,6310,6320,6300,287
20241002,094400,745056720,6310,6320,6340,6300,767
20241002,094300,740209610,6320,6310,6320,6300,291
20241002,094200,738374170,6310,6320,6330,6290,605
20241002,094100,734551920,6320,6320,6320,6290,1301
20241002,094000,726344080,6320,6300,6320,6300,800
20241002,093900,721297200,6310,6290,6310,6290,1066
20241002,093800,714583110,6290,6290,6300,6280,276
20241002,093700,712847110,6280,6290,6300,6280,156
20241002,093600,711866310,6300,6300,6300,6300,114
20241002,093500,711148110,6300,6300,6310,6270,304
20241002,093400,709236500,6300,6270,6300,6270,744
20241002,093300,704564750,6270,6270,6270,6270,500
20241002,093200,701429750,6260,6290,6290,6260,2253
20241002,093100,687291820,6280,6270,6290,6270,374
20241002,093000,684943370,6270,6290,6290,6260,2994
20241002,092900,666178470,6290,6290,6290,6270,939
20241002,092800,660285820,6290,6280,6290,6270,615
20241002,092700,656426430,6300,6300,6310,6270,3680
20241002,092600,633278400,6310,6300,6310,6300,1332
20241002,092500,624874690,6290,6310,6320,6290,3062
20241002,092400,605591210,6300,6310,6310,6300,2312
20241002,092300,591010390,6310,6310,6320,6300,717
20241002,092200,586491790,6300,6290,6310,6290,1305
20241002,092100,578280710,6290,6320,6350,6270,10861
20241002,092000,509915120,6310,6310,6350,6310,1902
20241002,091900,497893500,6310,6330,6330,6300,7093
20241002,091800,453109970,6330,6330,6340,6320,875
20241002,091700,447571650,6340,6340,6340,6320,1840
20241002,091600,435927950,6330,6360,6360,6330,2271
20241002,091500,421520710,6350,6380,6420,6350,8402
20241002,091400,368015060,6380,6360,6390,6350,1673
20241002,091300,357373190,6360,6360,6370,6350,688
20241002,091200,352998530,6360,6360,6410,6340,4510
20241002,091100,324291800,6350,6340,6360,6340,738
20241002,091000,319604640,6350,6370,6370,6340,2656
20241002,090900,302711240,6360,6400,6400,6360,5950
20241002,090800,264766060,6400,6390,6410,6390,597
20241002,090700,260949480,6390,6380,6410,6360,1058
20241002,090600,254208010,6370,6420,6420,6370,5223
20241002,090500,220826660,6420,6420,6430,6400,6087
20241002,090400,181803160,6430,6460,6500,6430,1396
20241002,090300,172822890,6460,6450,6500,6450,637
20241002,090200,168709680,6450,6450,6470,6410,2746
20241002,090100,151034350,6460,6470,6520,6460,4463
20241002,090000,122178270,6560,6490,6560,6460,18845