KissMeData/094480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201700,4679524960,8200,8200,8200,8200,18741
20241007,201600,4679524960,8200,8200,8200,8200,0
20241007,201500,4679524960,8200,8200,8200,8200,0
20241007,201400,4679524960,8200,8200,8200,8200,0
20241007,201300,4679524960,8200,8200,8200,8200,0
20241007,201200,4679524960,8200,8200,8200,8200,0
20241007,201100,4679524960,8200,8200,8200,8200,0
20241007,201000,4679524960,8200,8200,8200,8200,0
20241007,200900,4679524960,8200,8200,8200,8200,0
20241007,200800,4679524960,8200,8200,8200,8200,0
20241007,200700,4679524960,8200,8200,8200,8200,0
20241007,200600,4679524960,8200,8200,8200,8200,0
20241007,200500,4679524960,8200,8200,8200,8200,0
20241007,200400,4679524960,8200,8200,8200,8200,0
20241007,200300,4679524960,8200,8200,8200,8200,0
20241007,200200,4679524960,8200,8200,8200,8200,0
20241007,200100,4679524960,8200,8200,8200,8200,0
20241007,200000,4679524960,8200,8200,8200,8200,0
20241007,195900,4679524960,8200,8200,8200,8200,0
20241007,195800,4679524960,8200,8200,8200,8200,0
20241007,195700,4679524960,8200,8200,8200,8200,0
20241007,195600,4679524960,8200,8200,8200,8200,0
20241007,195500,4679524960,8200,8200,8200,8200,0
20241007,195400,4679524960,8200,8200,8200,8200,0
20241007,195300,4679524960,8200,8200,8200,8200,0
20241007,195200,4679524960,8200,8200,8200,8200,0
20241007,195100,4679524960,8200,8200,8200,8200,0
20241007,195000,4679524960,8200,8200,8200,8200,0
20241007,194900,4679524960,8200,8200,8200,8200,0
20241007,194800,4679524960,8200,8200,8200,8200,0
20241007,194700,4679524960,8200,8200,8200,8200,18741
20241007,194600,4679524960,8200,8200,8200,8200,0
20241007,194500,4679524960,8200,8200,8200,8200,0
20241007,194400,4679524960,8200,8200,8200,8200,0
20241007,194300,4679524960,8200,8200,8200,8200,0
20241007,194200,4679524960,8200,8200,8200,8200,0
20241007,194100,4679524960,8200,8200,8200,8200,0
20241007,194000,4679524960,8200,8200,8200,8200,0
20241007,193900,4679524960,8200,8200,8200,8200,0
20241007,193800,4679524960,8200,8200,8200,8200,0
20241007,193700,4679524960,8200,8200,8200,8200,0
20241007,193600,4679524960,8200,8200,8200,8200,0
20241007,193500,4679524960,8200,8200,8200,8200,0
20241007,193400,4679524960,8200,8200,8200,8200,0
20241007,193300,4679524960,8200,8200,8200,8200,0
20241007,193200,4679524960,8200,8200,8200,8200,0
20241007,193100,4679524960,8200,8200,8200,8200,0
20241007,193000,4679524960,8200,8200,8200,8200,0
20241007,192900,4679524960,8200,8200,8200,8200,0
20241007,192800,4679524960,8200,8200,8200,8200,0
20241007,192700,4679524960,8200,8200,8200,8200,0
20241007,192600,4679524960,8200,8200,8200,8200,0
20241007,192500,4679524960,8200,8200,8200,8200,0
20241007,192400,4679524960,8200,8200,8200,8200,0
20241007,192300,4679524960,8200,8200,8200,8200,0
20241007,192200,4679524960,8200,8200,8200,8200,0
20241007,192100,4679524960,8200,8200,8200,8200,0
20241007,192000,4679524960,8200,8200,8200,8200,0
20241007,191900,4679524960,8200,8200,8200,8200,0
20241007,191800,4679524960,8200,8200,8200,8200,0
20241007,191700,4679524960,8200,8200,8200,8200,18741
20241007,191600,4679524960,8200,8200,8200,8200,0
20241007,191500,4679524960,8200,8200,8200,8200,0
20241007,191400,4679524960,8200,8200,8200,8200,0
20241007,191300,4679524960,8200,8200,8200,8200,0
20241007,191200,4679524960,8200,8200,8200,8200,0
20241007,191100,4679524960,8200,8200,8200,8200,0
20241007,191000,4679524960,8200,8200,8200,8200,0
20241007,190900,4679524960,8200,8200,8200,8200,0
20241007,190800,4679524960,8200,8200,8200,8200,0
20241007,190700,4679524960,8200,8200,8200,8200,0
20241007,190600,4679524960,8200,8200,8200,8200,0
20241007,190500,4679524960,8200,8200,8200,8200,0
20241007,190400,4679524960,8200,8200,8200,8200,0
20241007,190300,4679524960,8200,8200,8200,8200,0
20241007,190200,4679524960,8200,8200,8200,8200,0
20241007,190100,4679524960,8200,8200,8200,8200,0
20241007,190000,4679524960,8200,8200,8200,8200,0
20241007,185900,4679524960,8200,8200,8200,8200,0
20241007,185800,4679524960,8200,8200,8200,8200,0
20241007,185700,4679524960,8200,8200,8200,8200,0
20241007,185600,4679524960,8200,8200,8200,8200,0
20241007,185500,4679524960,8200,8200,8200,8200,0
20241007,185400,4679524960,8200,8200,8200,8200,0
20241007,185300,4679524960,8200,8200,8200,8200,0
20241007,185200,4679524960,8200,8200,8200,8200,0
20241007,185100,4679524960,8200,8200,8200,8200,0
20241007,185000,4679524960,8200,8200,8200,8200,0
20241007,184900,4679524960,8200,8200,8200,8200,0
20241007,184800,4679524960,8200,8200,8200,8200,0
20241007,184700,4679524960,8200,8200,8200,8200,18741
20241007,184600,4679524960,8200,8200,8200,8200,0
20241007,184500,4679524960,8200,8200,8200,8200,0
20241007,184400,4679524960,8200,8200,8200,8200,0
20241007,184300,4679524960,8200,8200,8200,8200,0
20241007,184200,4679524960,8200,8200,8200,8200,0
20241007,184100,4679524960,8200,8200,8200,8200,0
20241007,184000,4679524960,8200,8200,8200,8200,0
20241007,183900,4679524960,8200,8200,8200,8200,0
20241007,183800,4679524960,8200,8200,8200,8200,0
20241007,183700,4679524960,8200,8200,8200,8200,0
20241007,183600,4679524960,8200,8200,8200,8200,0
20241007,183500,4679524960,8200,8200,8200,8200,0
20241007,183400,4679524960,8200,8200,8200,8200,0
20241007,183300,4679524960,8200,8200,8200,8200,0
20241007,183200,4679524960,8200,8200,8200,8200,0
20241007,183100,4679524960,8200,8200,8200,8200,0
20241007,183000,4679524960,8200,8200,8200,8200,0
20241007,182900,4679524960,8200,8200,8200,8200,0
20241007,182800,4679524960,8200,8200,8200,8200,0
20241007,182700,4679524960,8200,8200,8200,8200,0
20241007,182600,4679524960,8200,8200,8200,8200,0
20241007,182500,4679524960,8200,8200,8200,8200,0
20241007,182400,4679524960,8200,8200,8200,8200,0
20241007,182300,4679524960,8200,8200,8200,8200,0
20241007,182200,4679524960,8200,8200,8200,8200,0
20241007,182100,4679524960,8200,8200,8200,8200,0
20241007,182000,4679524960,8200,8200,8200,8200,0
20241007,181900,4679524960,8200,8200,8200,8200,0
20241007,181800,4679524960,8200,8200,8200,8200,0
20241007,181700,4679524960,8200,8200,8200,8200,18741
20241007,181600,4679524960,8200,8200,8200,8200,0
20241007,181500,4679524960,8200,8200,8200,8200,0
20241007,181400,4679524960,8200,8200,8200,8200,0
20241007,181300,4679524960,8200,8200,8200,8200,0
20241007,181200,4679524960,8200,8200,8200,8200,0
20241007,181100,4679524960,8200,8200,8200,8200,0
20241007,181000,4679524960,8200,8200,8200,8200,0
20241007,180900,4679524960,8200,8200,8200,8200,0
20241007,180800,4679524960,8200,8200,8200,8200,0
20241007,180700,4679524960,8200,8200,8200,8200,0
20241007,180600,4679524960,8200,8200,8200,8200,0
20241007,180500,4679524960,8200,8200,8200,8200,0
20241007,180400,4679524960,8200,8200,8200,8200,0
20241007,180300,4679524960,8200,8200,8200,8200,0
20241007,180200,4679524960,8200,8200,8200,8200,0
20241007,180100,4679524960,8200,8200,8200,8200,0
20241007,180000,4679524960,8200,8200,8200,8200,0
20241007,175900,4679524960,8200,8200,8200,8200,0
20241007,175800,4679524960,8200,8200,8200,8200,0
20241007,175700,4679524960,8200,8200,8200,8200,0
20241007,175600,4679524960,8200,8200,8200,8200,0
20241007,175500,4679524960,8200,8200,8200,8200,0
20241007,175400,4679524960,8200,8200,8200,8200,0
20241007,175300,4679524960,8200,8200,8200,8200,0
20241007,175200,4679524960,8200,8200,8200,8200,0
20241007,175100,4679524960,8200,8200,8200,8200,0
20241007,175000,4679524960,8200,8200,8200,8200,0
20241007,174900,4679524960,8200,8200,8200,8200,0
20241007,174800,4679524960,8200,8200,8200,8200,0
20241007,174700,4679524960,8200,8200,8200,8200,18741
20241007,174600,4679524960,8200,8200,8200,8200,0
20241007,174500,4679524960,8200,8200,8200,8200,0
20241007,174400,4679524960,8200,8200,8200,8200,0
20241007,174300,4679524960,8200,8200,8200,8200,0
20241007,174200,4679524960,8200,8200,8200,8200,0
20241007,174100,4679524960,8200,8200,8200,8200,0
20241007,174000,4679524960,8200,8200,8200,8200,0
20241007,173900,4679524960,8200,8200,8200,8200,0
20241007,173800,4679524960,8200,8200,8200,8200,0
20241007,173700,4679524960,8200,8200,8200,8200,0
20241007,173600,4679524960,8200,8200,8200,8200,0
20241007,173500,4679524960,8200,8200,8200,8200,0
20241007,173400,4679524960,8200,8200,8200,8200,0
20241007,173300,4679524960,8200,8200,8200,8200,0
20241007,173200,4679524960,8200,8200,8200,8200,0
20241007,173100,4679524960,8200,8200,8200,8200,0
20241007,173000,4679524960,8200,8200,8200,8200,0
20241007,172900,4679524960,8200,8200,8200,8200,0
20241007,172800,4679524960,8200,8200,8200,8200,0
20241007,172700,4679524960,8200,8200,8200,8200,0
20241007,172600,4679524960,8200,8200,8200,8200,0
20241007,172500,4679524960,8200,8200,8200,8200,0
20241007,172400,4679524960,8200,8200,8200,8200,0
20241007,172300,4679524960,8200,8200,8200,8200,0
20241007,172200,4679524960,8200,8200,8200,8200,0
20241007,172100,4679524960,8200,8200,8200,8200,0
20241007,172000,4679524960,8200,8200,8200,8200,0
20241007,171900,4679524960,8200,8200,8200,8200,0
20241007,171800,4679524960,8200,8200,8200,8200,0
20241007,171700,4679524960,8200,8200,8200,8200,18741
20241007,171600,4679524960,8200,8200,8200,8200,0
20241007,171500,4679524960,8200,8200,8200,8200,0
20241007,171400,4679524960,8200,8200,8200,8200,0
20241007,171300,4679524960,8200,8200,8200,8200,0
20241007,171200,4679524960,8200,8200,8200,8200,0
20241007,171100,4679524960,8200,8200,8200,8200,0
20241007,171000,4679524960,8200,8200,8200,8200,0
20241007,170900,4679524960,8200,8200,8200,8200,0
20241007,170800,4679524960,8200,8200,8200,8200,0
20241007,170700,4679524960,8200,8200,8200,8200,0
20241007,170600,4679524960,8200,8200,8200,8200,0
20241007,170500,4679524960,8200,8200,8200,8200,0
20241007,170400,4679524960,8200,8200,8200,8200,0
20241007,170300,4679524960,8200,8200,8200,8200,0
20241007,170200,4679524960,8200,8200,8200,8200,0
20241007,170100,4679524960,8200,8200,8200,8200,0
20241007,170000,4679524960,8200,8200,8200,8200,0
20241007,165900,4679524960,8200,8200,8200,8200,0
20241007,165800,4679524960,8200,8200,8200,8200,0
20241007,165700,4679524960,8200,8200,8200,8200,0
20241007,165600,4679524960,8200,8200,8200,8200,0
20241007,165500,4679524960,8200,8200,8200,8200,0
20241007,165400,4679524960,8200,8200,8200,8200,0
20241007,165300,4679524960,8200,8200,8200,8200,0
20241007,165200,4679524960,8200,8200,8200,8200,0
20241007,165100,4679524960,8200,8200,8200,8200,0
20241007,165000,4679524960,8200,8200,8200,8200,0
20241007,164900,4679524960,8200,8200,8200,8200,0
20241007,164800,4679524960,8200,8200,8200,8200,0
20241007,164700,4679524960,8200,8200,8200,8200,18741
20241007,164600,4679524960,8200,8200,8200,8200,0
20241007,164500,4679524960,8200,8200,8200,8200,0
20241007,164400,4679524960,8200,8200,8200,8200,0
20241007,164300,4679524960,8200,8200,8200,8200,0
20241007,164200,4679524960,8200,8200,8200,8200,0
20241007,164100,4679524960,8200,8200,8200,8200,0
20241007,164000,4679524960,8200,8200,8200,8200,0
20241007,163900,4679524960,8200,8200,8200,8200,0
20241007,163800,4679524960,8200,8200,8200,8200,0
20241007,163700,4679524960,8200,8200,8200,8200,0
20241007,163600,4679524960,8200,8200,8200,8200,0
20241007,163500,4679524960,8200,8200,8200,8200,0
20241007,163400,4679524960,8200,8200,8200,8200,0
20241007,163300,4679524960,8200,8200,8200,8200,0
20241007,163200,4679524960,8200,8200,8200,8200,0
20241007,163100,4679524960,8200,8200,8200,8200,0
20241007,163000,4679524960,8200,8200,8200,8200,0
20241007,162900,4679524960,8200,8200,8200,8200,0
20241007,162800,4679524960,8200,8200,8200,8200,0
20241007,162700,4679524960,8200,8200,8200,8200,0
20241007,162600,4679524960,8200,8200,8200,8200,0
20241007,162500,4679524960,8200,8200,8200,8200,0
20241007,162400,4679524960,8200,8200,8200,8200,0
20241007,162300,4679524960,8200,8200,8200,8200,0
20241007,162200,4679524960,8200,8200,8200,8200,0
20241007,162100,4679524960,8200,8200,8200,8200,0
20241007,162000,4679524960,8200,8200,8200,8200,0
20241007,161900,4679524960,8200,8200,8200,8200,0
20241007,161800,4679524960,8200,8200,8200,8200,0
20241007,161700,4679524960,8200,8200,8200,8200,18741
20241007,161600,4679524960,8200,8200,8200,8200,0
20241007,161500,4679524960,8200,8200,8200,8200,0
20241007,161400,4679524960,8200,8200,8200,8200,0
20241007,161300,4679524960,8200,8200,8200,8200,0
20241007,161200,4679524960,8200,8200,8200,8200,0
20241007,161100,4679524960,8200,8200,8200,8200,0
20241007,161000,4679524960,8200,8200,8200,8200,0
20241007,160900,4679524960,8200,8200,8200,8200,0
20241007,160800,4679524960,8200,8200,8200,8200,0
20241007,160700,4679524960,8200,8200,8200,8200,0
20241007,160600,4679524960,8200,8200,8200,8200,0
20241007,160500,4679524960,8200,8200,8200,8200,0
20241007,160400,4679524960,8200,8200,8200,8200,0
20241007,160300,4679524960,8200,8200,8200,8200,0
20241007,160200,4679524960,8200,8200,8200,8200,0
20241007,160100,4679524960,8200,8200,8200,8200,0
20241007,160000,4679524960,8200,8200,8200,8200,0
20241007,155900,4679524960,8200,8200,8200,8200,0
20241007,155800,4679524960,8200,8200,8200,8200,0
20241007,155700,4679524960,8200,8200,8200,8200,0
20241007,155600,4679524960,8200,8200,8200,8200,0
20241007,155500,4679524960,8200,8200,8200,8200,0
20241007,155400,4679524960,8200,8200,8200,8200,0
20241007,155300,4679524960,8200,8200,8200,8200,0
20241007,155200,4679524960,8200,8200,8200,8200,0
20241007,155100,4679524960,8200,8200,8200,8200,0
20241007,155000,4679524960,8200,8200,8200,8200,0
20241007,154900,4679524960,8200,8200,8200,8200,0
20241007,154800,4679524960,8200,8200,8200,8200,0
20241007,154700,4679524960,8200,8200,8200,8200,18741
20241007,154600,4679524960,8200,8200,8200,8200,0
20241007,154500,4679524960,8200,8200,8200,8200,0
20241007,154400,4679524960,8200,8200,8200,8200,0
20241007,154300,4679524960,8200,8200,8200,8200,0
20241007,154200,4679524960,8200,8200,8200,8200,0
20241007,154100,4679524960,8200,8200,8200,8200,0
20241007,154000,4679524960,8200,8200,8200,8200,0
20241007,153900,4679524960,8200,8200,8200,8200,0
20241007,153800,4679524960,8200,8200,8200,8200,0
20241007,153700,4679524960,8200,8200,8200,8200,0
20241007,153600,4679524960,8200,8200,8200,8200,0
20241007,153500,4679524960,8200,8200,8200,8200,0
20241007,153400,4679524960,8200,8200,8200,8200,0
20241007,153300,4679524960,8200,8200,8200,8200,0
20241007,153200,4679524960,8200,8200,8200,8200,0
20241007,153100,4679524960,8200,8200,8200,8200,0
20241007,153000,4679524960,8200,8200,8200,8200,18741
20241007,152900,4525848760,8150,8150,8150,8150,0
20241007,152800,4525848760,8150,8150,8150,8150,0
20241007,152700,4525848760,8150,8150,8150,8150,0
20241007,152600,4525848760,8150,8150,8150,8150,0
20241007,152500,4525848760,8150,8150,8150,8150,0
20241007,152400,4525848760,8150,8150,8150,8150,0
20241007,152300,4525848760,8150,8150,8150,8150,0
20241007,152200,4525848760,8150,8150,8150,8150,0
20241007,152100,4525848760,8150,8150,8150,8150,0
20241007,152000,4525848760,8150,8150,8150,8150,0
20241007,151900,4525848760,8150,8150,8150,8130,2589
20241007,151800,4504780630,8140,8140,8150,8130,3227
20241007,151700,4478515920,8130,8140,8140,8130,2669
20241007,151600,4456794390,8140,8150,8150,8140,7120
20241007,151500,4398806250,8150,8160,8160,8150,365
20241007,151400,4395831310,8160,8160,8160,8150,480
20241007,151300,4391918100,8160,8150,8160,8150,732
20241007,151200,4385951730,8150,8160,8160,8150,2984
20241007,151100,4361621600,8150,8160,8160,8150,4222
20241007,151000,4327172700,8170,8160,8170,8160,75
20241007,150900,4326560050,8170,8170,8170,8160,253
20241007,150800,4324494970,8170,8160,8170,8160,19
20241007,150700,4324339850,8160,8170,8170,8160,561
20241007,150600,4319761490,8160,8170,8180,8160,910
20241007,150500,4312326590,8180,8180,8180,8160,1138
20241007,150400,4303019840,8180,8160,8180,8160,404
20241007,150300,4299720880,8160,8170,8170,8160,1711
20241007,150200,4285759100,8170,8170,8180,8170,751
20241007,150100,4279621420,8170,8170,8180,8170,487
20241007,150000,4275639730,8180,8170,8180,8160,334
20241007,145900,4272911320,8170,8170,8170,8160,698
20241007,145800,4267210260,8160,8170,8170,8160,2264
20241007,145700,4248735830,8160,8170,8170,8160,120
20241007,145600,4247755440,8180,8180,8180,8160,442
20241007,145500,4244146060,8170,8170,8180,8170,94
20241007,145400,4243378070,8170,8160,8170,8160,408
20241007,145300,4240044740,8170,8150,8170,8150,4213
20241007,145200,4205705480,8150,8160,8170,8150,5576
20241007,145100,4160231570,8160,8170,8170,8160,198
20241007,145000,4158614620,8160,8170,8170,8160,448
20241007,144900,4154958240,8170,8160,8170,8160,43
20241007,144800,4154607280,8170,8180,8180,8170,354
20241007,144700,4151714660,8170,8170,8180,8170,1285
20241007,144600,4141213010,8180,8180,8190,8180,146
20241007,144500,4140018720,8180,8190,8190,8180,28
20241007,144400,4139789510,8180,8170,8190,8170,28
20241007,144300,4139560330,8170,8190,8190,8170,4782
20241007,144200,4100488740,8170,8180,8180,8170,1432
20241007,144100,4088775320,8170,8180,8180,8170,322
20241007,144000,4086143000,8180,8180,8180,8180,1241
20241007,143900,4075991620,8180,8170,8180,8170,809
20241007,143800,4069380940,8180,8170,8180,8170,582
20241007,143700,4064620960,8170,8180,8180,8170,511
20241007,143600,4060442440,8190,8190,8190,8190,43
20241007,143500,4060090270,8180,8180,8190,8180,1198
20241007,143400,4050290130,8180,8170,8180,8170,385
20241007,143300,4047144660,8180,8170,8180,8170,1697
20241007,143200,4033280040,8180,8180,8180,8180,794
20241007,143100,4026785120,8180,8180,8180,8170,114
20241007,143000,4025853000,8180,8180,8180,8180,132
20241007,142900,4024773240,8180,8180,8180,8180,14
20241007,142800,4024658720,8170,8180,8180,8170,5484
20241007,142700,3979842380,8190,8200,8200,8180,28
20241007,142600,3979613120,8200,8190,8200,8190,168
20241007,142500,3978237150,8180,8180,8180,8170,1563
20241007,142400,3965452170,8190,8190,8190,8190,1
20241007,142300,3965443980,8180,8170,8190,8170,501
20241007,142200,3961346850,8190,8180,8200,8180,458
20241007,142100,3957600230,8200,8200,8200,8190,96
20241007,142000,3956813190,8200,8190,8200,8180,1058
20241007,141900,3948158610,8180,8180,8190,8180,805
20241007,141800,3941568530,8180,8190,8190,8180,374
20241007,141700,3938509170,8190,8190,8190,8190,25
20241007,141600,3938304420,8180,8200,8200,8180,86
20241007,141500,3937600840,8200,8180,8200,8180,246
20241007,141400,3935586410,8190,8190,8190,8180,567
20241007,141300,3930947700,8180,8170,8180,8170,1176
20241007,141200,3921329150,8180,8190,8190,8170,414
20241007,141100,3917942460,8200,8200,8200,8170,198
20241007,141000,3916324740,8170,8200,8200,8170,5451
20241007,140900,3871770590,8200,8190,8200,8180,1118
20241007,140800,3862624070,8190,8190,8190,8180,530
20241007,140700,3858284720,8190,8190,8190,8190,85
20241007,140600,3857588570,8190,8180,8190,8180,547
20241007,140500,3853112890,8180,8180,8180,8180,36
20241007,140400,3852818410,8190,8190,8190,8180,24
20241007,140300,3852622060,8180,8180,8190,8180,810
20241007,140200,3845996180,8190,8180,8190,8180,853
20241007,140100,3839018620,8170,8180,8190,8170,406
20241007,140000,3835701470,8190,8180,8190,8170,130
20241007,135900,3834639020,8180,8180,8180,8170,759
20241007,135800,3828436580,8190,8190,8190,8190,10
20241007,135700,3828354680,8200,8200,8200,8180,479
20241007,135600,3824435650,8190,8200,8200,8180,563
20241007,135500,3819827160,8190,8200,8200,8190,161
20241007,135400,3818508430,8190,8190,8200,8180,369
20241007,135300,3815488160,8190,8200,8200,8190,277
20241007,135200,3813219310,8200,8190,8200,8190,139
20241007,135100,3812080890,8190,8200,8200,8190,1502
20241007,135000,3799778490,8190,8190,8190,8190,40
20241007,134900,3799450890,8200,8190,8200,8190,219
20241007,134800,3797656450,8190,8200,8200,8190,217
20241007,134700,3795878630,8200,8200,8200,8200,6
20241007,134600,3795829430,8200,8200,8200,8200,292
20241007,134500,3793435030,8200,8190,8200,8190,120
20241007,134400,3792451510,8200,8210,8210,8200,2370
20241007,134300,3773015320,8200,8210,8210,8200,2307
20241007,134200,3754092390,8210,8200,8210,8200,45
20241007,134100,3753723240,8200,8210,8210,8200,296
20241007,134000,3751294410,8210,8220,8220,8210,3575
20241007,133900,3721933810,8220,8220,8220,8220,0
20241007,133800,3721933810,8220,8210,8220,8200,676
20241007,133700,3716385090,8210,8210,8210,8210,621
20241007,133600,3711286680,8210,8200,8210,8200,659
20241007,133500,3705879310,8210,8230,8230,8200,3442
20241007,133400,3677621110,8230,8240,8240,8230,643
20241007,133300,3672327620,8250,8230,8250,8220,1849
20241007,133200,3657090650,8230,8220,8230,8220,964
20241007,133100,3649166520,8210,8220,8220,8210,73
20241007,133000,3648566840,8210,8220,8220,8210,2
20241007,132900,3648550410,8210,8220,8220,8210,33
20241007,132800,3648279450,8220,8220,8220,8210,1098
20241007,132700,3639254230,8220,8210,8220,8210,120
20241007,132600,3638269010,8210,8210,8220,8210,14
20241007,132500,3638154060,8220,8210,8220,8210,37
20241007,132400,3637850280,8200,8210,8210,8200,35
20241007,132300,3637563230,8220,8220,8220,8220,0
20241007,132200,3637563230,8220,8210,8220,8210,11
20241007,132100,3637472910,8200,8210,8220,8200,582
20241007,132000,3632698910,8210,8220,8220,8210,1200
20241007,131900,3622844910,8220,8220,8220,8220,40
20241007,131800,3622516110,8220,8220,8220,8220,81
20241007,131700,3621850290,8230,8230,8230,8230,1
20241007,131600,3621842060,8220,8220,8220,8220,102
20241007,131500,3621003620,8210,8220,8220,8210,11
20241007,131400,3620913210,8210,8210,8210,8210,100
20241007,131300,3620092210,8220,8210,8220,8210,415
20241007,131200,3616685030,8220,8220,8230,8220,169
20241007,131100,3615295780,8220,8210,8220,8210,1140
20241007,131000,3605931980,8210,8210,8210,8210,33
20241007,130900,3605661050,8200,8200,8200,8200,10
20241007,130800,3605579050,8200,8210,8210,8200,2
20241007,130700,3605562640,8200,8210,8210,8200,2044
20241007,130600,3588801400,8220,8220,8220,8220,8
20241007,130500,3588735640,8200,8210,8220,8200,245
20241007,130400,3586723760,8210,8210,8210,8210,873
20241007,130300,3579556430,8220,8220,8220,8220,4
20241007,130200,3579523550,8210,8210,8210,8210,230
20241007,130100,3577635250,8210,8220,8220,8210,520
20241007,130000,3573365920,8220,8220,8220,8210,300
20241007,125900,3570900420,8220,8220,8220,8210,498
20241007,125800,3566807860,8210,8210,8210,8210,146
20241007,125700,3565609200,8210,8210,8210,8210,719
20241007,125600,3559706210,8210,8210,8210,8210,9
20241007,125500,3559632320,8210,8210,8210,8210,89
20241007,125400,3558901630,8200,8190,8200,8190,452
20241007,125300,3555195570,8200,8200,8200,8200,206
20241007,125200,3553506370,8200,8200,8200,8200,65
20241007,125100,3552973370,8190,8190,8190,8190,188
20241007,125000,3551433650,8190,8190,8190,8190,0
20241007,124900,3551433650,8190,8190,8190,8190,5
20241007,124800,3551392700,8200,8190,8200,8190,79
20241007,124700,3550745010,8190,8210,8210,8190,220
20241007,124600,3548940470,8210,8200,8210,8190,114
20241007,124500,3548005640,8200,8200,8200,8190,663
20241007,124400,3542569790,8180,8190,8200,8180,2358
20241007,124300,3523249310,8190,8170,8190,8170,618
20241007,124200,3518199480,8170,8160,8170,8160,727
20241007,124100,3512261690,8150,8170,8170,8150,2315
20241007,124000,3493381250,8160,8160,8160,8150,1799
20241007,123900,3478701420,8150,8150,8150,8150,740
20241007,123800,3472670420,8150,8150,8150,8140,4551
20241007,123700,3435586520,8160,8170,8180,8150,6825
20241007,123600,3379881690,8180,8180,8190,8180,74
20241007,123500,3379276300,8190,8180,8190,8180,1397
20241007,123400,3367847460,8180,8180,8180,8170,78
20241007,123300,3367210070,8170,8180,8180,8170,1205
20241007,123200,3357363170,8180,8180,8180,8170,230
20241007,123100,3355481810,8180,8180,8180,8180,74
20241007,123000,3354876490,8180,8180,8180,8180,728
20241007,122900,3348921450,8170,8190,8190,8170,3788
20241007,122800,3317953100,8190,8180,8190,8180,357
20241007,122700,3315032490,8180,8190,8190,8180,36
20241007,122600,3314737970,8190,8190,8190,8190,1097
20241007,122500,3305753540,8190,8200,8200,8190,4299
20241007,122400,3270538950,8200,8190,8200,8190,217
20241007,122300,3268761540,8200,8200,8210,8190,1214
20241007,122200,3258808720,8200,8200,8200,8200,573
20241007,122100,3254110120,8200,8190,8200,8190,675
20241007,122000,3248575470,8200,8200,8200,8190,193
20241007,121900,3246993320,8200,8200,8200,8200,108
20241007,121800,3246107720,8200,8200,8200,8200,42
20241007,121700,3245763320,8200,8200,8200,8200,904
20241007,121600,3238350520,8200,8190,8200,8190,443
20241007,121500,3234722270,8200,8190,8200,8190,672
20241007,121400,3229211890,8190,8190,8200,8190,290
20241007,121300,3226836770,8200,8210,8210,8200,511
20241007,121200,3222645590,8210,8200,8210,8200,14
20241007,121100,3222530780,8200,8210,8210,8200,537
20241007,121000,3218125380,8200,8210,8210,8200,163
20241007,120900,3216787560,8210,8210,8210,8210,2
20241007,120800,3216771140,8210,8210,8210,8210,0
20241007,120700,3216771140,8210,8210,8210,8200,3487
20241007,120600,3188143470,8200,8200,8200,8190,439
20241007,120500,3184543680,8200,8200,8200,8200,50
20241007,120400,3184133680,8200,8190,8200,8180,3249
20241007,120300,3157534850,8200,8200,8200,8190,668
20241007,120200,3152062560,8200,8200,8200,8200,0
20241007,120100,3152062560,8200,8190,8200,8190,3096
20241007,120000,3126686320,8190,8190,8190,8190,457
20241007,115900,3122943490,8190,8190,8190,8190,429
20241007,115800,3119429980,8190,8180,8190,8180,620
20241007,115700,3114352230,8180,8190,8190,8180,511
20241007,115600,3110167340,8200,8200,8200,8190,40
20241007,115500,3109839410,8200,8190,8200,8190,385
20241007,115400,3106686220,8190,8180,8190,8180,135
20241007,115300,3105581710,8190,8190,8190,8180,38
20241007,115200,3105270550,8190,8190,8190,8190,5
20241007,115100,3105229600,8190,8190,8190,8190,10
20241007,115000,3105147700,8170,8200,8210,8170,4370
20241007,114900,3069372970,8210,8210,8210,8210,107
20241007,114800,3068494500,8210,8210,8210,8210,101
20241007,114700,3067665290,8190,8190,8190,8190,10
20241007,114600,3067583390,8220,8220,8220,8190,332
20241007,114500,3064863950,8220,8200,8220,8200,10246
20241007,114400,2980842140,8200,8180,8200,8180,2089
20241007,114300,2963743670,8190,8190,8200,8180,140
20241007,114200,2962596570,8200,8190,8200,8180,367
20241007,114100,2959592630,8180,8180,8190,8170,410
20241007,114000,2956240710,8170,8180,8180,8170,118
20241007,113900,2955275610,8180,8170,8180,8150,5231
20241007,113800,2912602430,8180,8190,8190,8180,83
20241007,113700,2911923390,8190,8180,8190,8170,2274
20241007,113600,2893333920,8180,8180,8180,8180,635
20241007,113500,2888139620,8180,8190,8190,8180,1478
20241007,113400,2876047620,8180,8190,8190,8180,462
20241007,113300,2872264940,8180,8190,8190,8180,1441
20241007,113200,2860463680,8190,8210,8220,8180,17009
20241007,113100,2721046640,8210,8230,8230,8210,7575
20241007,113000,2658844140,8230,8220,8230,8220,231
20241007,112900,2656945110,8220,8230,8230,8220,5716
20241007,112800,2609945400,8230,8230,8230,8230,263
20241007,112700,2607780910,8230,8230,8230,8220,110
20241007,112600,2606875640,8230,8230,8230,8230,148
20241007,112500,2605657600,8220,8240,8240,8220,6736
20241007,112400,2550247070,8240,8250,8250,8240,567
20241007,112300,2545574890,8240,8240,8240,8240,287
20241007,112200,2543210010,8240,8240,8240,8240,0
20241007,112100,2543210010,8240,8250,8250,8240,54
20241007,112000,2542764530,8250,8250,8250,8250,429
20241007,111900,2539225280,8250,8250,8250,8250,815
20241007,111800,2532501530,8240,8240,8240,8240,508
20241007,111700,2528315610,8230,8230,8230,8230,249
20241007,111600,2526266340,8230,8230,8240,8230,1309
20241007,111500,2515493120,8230,8230,8230,8230,2249
20241007,111400,2496983850,8230,8230,8230,8230,300
20241007,111300,2494514850,8230,8230,8230,8230,34
20241007,111200,2494235030,8230,8230,8230,8230,0
20241007,111100,2494235030,8230,8230,8230,8230,104
20241007,111000,2493379110,8230,8230,8240,8230,200
20241007,110900,2491732370,8240,8240,8240,8240,128
20241007,110800,2490677650,8240,8240,8240,8230,1067
20241007,110700,2481891030,8230,8240,8240,8230,1142
20241007,110600,2472490170,8250,8250,8250,8250,921
20241007,110500,2464891920,8250,8230,8250,8230,506
20241007,110400,2460722470,8230,8230,8230,8230,41
20241007,110300,2460385040,8230,8240,8240,8230,72
20241007,110200,2459792230,8240,8240,8240,8240,20
20241007,110100,2459627430,8240,8240,8240,8240,293
20241007,110000,2457213110,8220,8230,8240,8220,5633
20241007,105900,2410849220,8240,8230,8240,8230,61
20241007,105800,2410347080,8230,8230,8230,8230,910
20241007,105700,2402857780,8230,8230,8240,8230,566
20241007,105600,2398199550,8220,8230,8240,8220,5682
20241007,105500,2351435130,8240,8230,8240,8230,80
20241007,105400,2350776040,8230,8240,8240,8230,710
20241007,105300,2344927810,8240,8250,8250,8230,1617
20241007,105200,2331603890,8260,8250,8260,8250,4251
20241007,105100,2296500130,8250,8250,8250,8240,724
20241007,105000,2290528650,8250,8240,8250,8240,731
20241007,104900,2284503250,8240,8240,8240,8230,256
20241007,104800,2282394760,8230,8230,8240,8230,1591
20241007,104700,2269295800,8230,8240,8240,8230,4071
20241007,104600,2235790970,8250,8260,8260,8230,9221
20241007,104500,2159757950,8260,8260,8260,8260,1233
20241007,104400,2149573370,8260,8270,8270,8250,1556
20241007,104300,2136721480,8270,8260,8270,8260,2102
20241007,104200,2119358010,8260,8270,8270,8260,3855
20241007,104100,2087509410,8270,8270,8270,8270,140
20241007,104000,2086351610,8250,8260,8260,8250,400
20241007,103900,2083050920,8250,8260,8260,8250,1000
20241007,103800,2074799920,8250,8250,8250,8250,1629
20241007,103700,2061360670,8250,8250,8250,8240,181
20241007,103600,2059868070,8250,8270,8270,8240,1820
20241007,103500,2044851170,8270,8250,8270,8250,213
20241007,103400,2043092900,8250,8270,8270,8250,958
20241007,103300,2035188920,8270,8250,8270,8250,320
20241007,103200,2032548700,8250,8250,8250,8250,588
20241007,103100,2027697700,8250,8250,8270,8240,4609
20241007,103000,1989695530,8250,8250,8250,8250,5
20241007,102900,1989654280,8240,8240,8240,8240,1123
20241007,102800,1980400760,8240,8250,8250,8240,3079
20241007,102700,1955022040,8250,8250,8250,8250,1523
20241007,102600,1942457290,8250,8250,8250,8240,1948
20241007,102500,1926393790,8250,8250,8250,8250,216
20241007,102400,1924611790,8250,8250,8270,8240,2543
20241007,102300,1903641640,8250,8250,8250,8250,1692
20241007,102200,1889682640,8250,8250,8250,8250,1559
20241007,102100,1876820890,8250,8250,8250,8250,2137
20241007,102000,1859190640,8250,8240,8250,8240,1245
20241007,101900,1848920400,8250,8260,8260,8250,912
20241007,101800,1841395840,8260,8250,8260,8250,560
20241007,101700,1836770840,8260,8250,8260,8250,259
20241007,101600,1834634060,8250,8250,8250,8250,579
20241007,101500,1829857310,8250,8250,8250,8250,3289
20241007,101400,1802723060,8260,8260,8260,8250,1310
20241007,101300,1791903820,8270,8260,8270,8250,1426
20241007,101200,1780124060,8250,8250,8250,8250,1085
20241007,101100,1771172810,8250,8260,8260,8230,3713
20241007,101000,1740561140,8260,8290,8290,8260,3956
20241007,100900,1707828630,8290,8280,8290,8260,5131
20241007,100800,1665425430,8280,8260,8290,8260,1189
20241007,100700,1655598870,8260,8260,8280,8260,1313
20241007,100600,1644749350,8280,8260,8280,8260,464
20241007,100500,1640916610,8250,8250,8260,8240,454
20241007,100400,1637173800,8250,8260,8260,8250,843
20241007,100300,1630218750,8260,8250,8260,8240,3365
20241007,100200,1602484150,8260,8250,8260,8240,94
20241007,100100,1601708160,8250,8240,8260,8240,966
20241007,100000,1593747340,8240,8230,8240,8220,5621
20241007,095900,1547481020,8240,8270,8270,8230,6184
20241007,095800,1496485200,8260,8280,8280,8260,1793
20241007,095700,1481655060,8280,8260,8290,8260,1067
20241007,095600,1472818280,8290,8290,8300,8260,8149
20241007,095500,1405331110,8290,8310,8310,8290,2417
20241007,095400,1385268330,8310,8320,8320,8290,4847
20241007,095300,1345006250,8330,8330,8330,8330,3034
20241007,095200,1319733030,8340,8340,8340,8320,684
20241007,095100,1314041510,8340,8380,8380,8340,2054
20241007,095000,1296873730,8370,8350,8380,8350,1932
20241007,094900,1280697940,8330,8350,8350,8330,5201
20241007,094800,1237368000,8340,8340,8340,8320,2209
20241007,094700,1218965920,8340,8340,8360,8330,2113
20241007,094600,1201363080,8330,8340,8360,8330,2329
20241007,094500,1181927740,8340,8350,8350,8320,2155
20241007,094400,1163994910,8300,8300,8340,8300,5329
20241007,094300,1119699720,8290,8290,8320,8290,326
20241007,094200,1116994280,8300,8300,8300,8300,1194
20241007,094100,1107084080,8300,8310,8320,8300,2501
20241007,094000,1086320960,8290,8300,8310,8290,2960
20241007,093900,1061771940,8300,8290,8300,8290,926
20241007,093800,1054092000,8290,8290,8300,8280,3193
20241007,093700,1027645140,8280,8320,8320,8280,7101
20241007,093600,968742960,8320,8320,8320,8310,5495
20241007,093500,923039020,8340,8330,8340,8310,3271
20241007,093400,895824990,8330,8330,8330,8310,2026
20241007,093300,878963190,8330,8340,8340,8330,1362
20241007,093200,867616300,8320,8320,8340,8320,2433
20241007,093100,847373720,8320,8340,8340,8310,6060
20241007,093000,796959340,8310,8340,8350,8310,5376
20241007,092900,752184030,8350,8350,8350,8330,2053
20241007,092800,735057950,8350,8360,8400,8340,6338
20241007,092700,682104840,8360,8390,8390,8360,8718
20241007,092600,609095130,8390,8430,8430,8390,6891
20241007,092500,551202450,8430,8420,8440,8420,902
20241007,092400,543604440,8420,8430,8440,8420,3421
20241007,092300,514789730,8430,8440,8440,8430,669
20241007,092200,509147060,8440,8440,8440,8420,795
20241007,092100,502446840,8420,8440,8440,8420,2023
20241007,092000,485391450,8440,8450,8470,8440,2379
20241007,091900,465286790,8460,8470,8470,8460,215
20241007,091800,463466000,8460,8460,8480,8450,2111
20241007,091700,445605560,8450,8450,8450,8430,866
20241007,091600,438295980,8440,8440,8440,8430,1254
20241007,091500,427720260,8410,8450,8450,8410,5810
20241007,091400,378819690,8440,8450,8450,8430,2540
20241007,091300,357375740,8450,8470,8470,8450,931
20241007,091200,349503430,8450,8450,8470,8420,1456
20241007,091100,337208870,8440,8440,8460,8440,491
20241007,091000,333060570,8450,8440,8450,8430,2656
20241007,090900,310661420,8440,8440,8460,8440,1225
20241007,090800,300319450,8440,8440,8460,8440,1407
20241007,090700,288439190,8440,8440,8450,8430,1315
20241007,090600,277339830,8440,8450,8460,8440,3590
20241007,090500,247027240,8450,8440,8460,8430,1041
20241007,090400,238230870,8440,8470,8500,8430,7269
20241007,090300,176776440,8460,8460,8460,8460,4828
20241007,090200,135931560,8460,8470,8480,8460,1845
20241007,090100,120297490,8460,8530,8530,8440,9519
20241007,090000,39520870,8530,8530,8560,8530,4506