KissMeData/009270/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185200,164145976,1180,1180,1180,1180,15075
20241002,185100,164145976,1180,1180,1180,1180,0
20241002,185000,164145976,1180,1180,1180,1180,0
20241002,184900,164145976,1180,1180,1180,1180,0
20241002,184800,164145976,1180,1180,1180,1180,0
20241002,184700,164145976,1180,1180,1180,1180,0
20241002,184600,164145976,1180,1180,1180,1180,0
20241002,184500,164145976,1180,1180,1180,1180,0
20241002,184400,164145976,1180,1180,1180,1180,0
20241002,184300,164145976,1180,1180,1180,1180,0
20241002,184200,164145976,1180,1180,1180,1180,0
20241002,184100,164145976,1180,1180,1180,1180,0
20241002,184000,164145976,1180,1180,1180,1180,0
20241002,183900,164145976,1180,1180,1180,1180,0
20241002,183800,164145976,1180,1180,1180,1180,0
20241002,183700,164145976,1180,1180,1180,1180,0
20241002,183600,164145976,1180,1180,1180,1180,0
20241002,183500,164145976,1180,1180,1180,1180,0
20241002,183400,164145976,1180,1180,1180,1180,0
20241002,183300,164145976,1180,1180,1180,1180,0
20241002,183200,164145976,1180,1180,1180,1180,0
20241002,183100,164145976,1180,1180,1180,1180,0
20241002,183000,164145976,1180,1180,1180,1180,0
20241002,182900,164145976,1180,1180,1180,1180,0
20241002,182800,164145976,1180,1180,1180,1180,0
20241002,182700,164145976,1180,1180,1180,1180,0
20241002,182600,164145976,1180,1180,1180,1180,0
20241002,182500,164145976,1180,1180,1180,1180,0
20241002,182400,164145976,1180,1180,1180,1180,0
20241002,182300,164145976,1180,1180,1180,1180,0
20241002,182200,164145976,1180,1180,1180,1180,15075
20241002,182100,164145976,1180,1180,1180,1180,0
20241002,182000,164145976,1180,1180,1180,1180,0
20241002,181900,164145976,1180,1180,1180,1180,0
20241002,181800,164145976,1180,1180,1180,1180,0
20241002,181700,164145976,1180,1180,1180,1180,0
20241002,181600,164145976,1180,1180,1180,1180,0
20241002,181500,164145976,1180,1180,1180,1180,0
20241002,181400,164145976,1180,1180,1180,1180,0
20241002,181300,164145976,1180,1180,1180,1180,0
20241002,181200,164145976,1180,1180,1180,1180,0
20241002,181100,164145976,1180,1180,1180,1180,0
20241002,181000,164145976,1180,1180,1180,1180,0
20241002,180900,164145976,1180,1180,1180,1180,0
20241002,180800,164145976,1180,1180,1180,1180,0
20241002,180700,164145976,1180,1180,1180,1180,0
20241002,180600,164145976,1180,1180,1180,1180,0
20241002,180500,164145976,1180,1180,1180,1180,0
20241002,180400,164145976,1180,1180,1180,1180,0
20241002,180300,164145976,1180,1180,1180,1180,0
20241002,180200,164145976,1180,1180,1180,1180,0
20241002,180100,164145976,1180,1180,1180,1180,0
20241002,180000,164145976,1180,1180,1180,1180,0
20241002,175900,164145976,1180,1180,1180,1180,0
20241002,175800,164145976,1180,1180,1180,1180,0
20241002,175700,164145976,1180,1180,1180,1180,0
20241002,175600,164145976,1180,1180,1180,1180,0
20241002,175500,164145976,1180,1180,1180,1180,0
20241002,175400,164145976,1180,1180,1180,1180,0
20241002,175300,164145976,1180,1180,1180,1180,0
20241002,175200,164145976,1180,1180,1180,1180,15075
20241002,175100,164145976,1180,1180,1180,1180,0
20241002,175000,164145976,1180,1180,1180,1180,0
20241002,174900,164145976,1180,1180,1180,1180,0
20241002,174800,164145976,1180,1180,1180,1180,0
20241002,174700,164145976,1180,1180,1180,1180,0
20241002,174600,164145976,1180,1180,1180,1180,0
20241002,174500,164145976,1180,1180,1180,1180,0
20241002,174400,164145976,1180,1180,1180,1180,0
20241002,174300,164145976,1180,1180,1180,1180,0
20241002,174200,164145976,1180,1180,1180,1180,0
20241002,174100,164145976,1180,1180,1180,1180,0
20241002,174000,164145976,1180,1180,1180,1180,0
20241002,173900,164145976,1180,1180,1180,1180,0
20241002,173800,164145976,1180,1180,1180,1180,0
20241002,173700,164145976,1180,1180,1180,1180,0
20241002,173600,164145976,1180,1180,1180,1180,0
20241002,173500,164145976,1180,1180,1180,1180,0
20241002,173400,164145976,1180,1180,1180,1180,0
20241002,173300,164145976,1180,1180,1180,1180,0
20241002,173200,164145976,1180,1180,1180,1180,0
20241002,173100,164145976,1180,1180,1180,1180,0
20241002,173000,164145976,1180,1180,1180,1180,0
20241002,172900,164145976,1180,1180,1180,1180,0
20241002,172800,164145976,1180,1180,1180,1180,0
20241002,172700,164145976,1180,1180,1180,1180,0
20241002,172600,164145976,1180,1180,1180,1180,0
20241002,172500,164145976,1180,1180,1180,1180,0
20241002,172400,164145976,1180,1180,1180,1180,0
20241002,172300,164145976,1180,1180,1180,1180,0
20241002,172200,164145976,1180,1180,1180,1180,15075
20241002,172100,164145976,1180,1180,1180,1180,0
20241002,172000,164145976,1180,1180,1180,1180,0
20241002,171900,164145976,1180,1180,1180,1180,0
20241002,171800,164145976,1180,1180,1180,1180,0
20241002,171700,164145976,1180,1180,1180,1180,0
20241002,171600,164145976,1180,1180,1180,1180,0
20241002,171500,164145976,1180,1180,1180,1180,0
20241002,171400,164145976,1180,1180,1180,1180,0
20241002,171300,164145976,1180,1180,1180,1180,0
20241002,171200,164145976,1180,1180,1180,1180,0
20241002,171100,164145976,1180,1180,1180,1180,0
20241002,171000,164145976,1180,1180,1180,1180,0
20241002,170900,164145976,1180,1180,1180,1180,0
20241002,170800,164145976,1180,1180,1180,1180,0
20241002,170700,164145976,1180,1180,1180,1180,0
20241002,170600,164145976,1180,1180,1180,1180,0
20241002,170500,164145976,1180,1180,1180,1180,0
20241002,170400,164145976,1180,1180,1180,1180,0
20241002,170300,164145976,1180,1180,1180,1180,0
20241002,170200,164145976,1180,1180,1180,1180,0
20241002,170100,164145976,1180,1180,1180,1180,0
20241002,170000,164145976,1180,1180,1180,1180,0
20241002,165900,164145976,1180,1180,1180,1180,0
20241002,165800,164145976,1180,1180,1180,1180,0
20241002,165700,164145976,1180,1180,1180,1180,0
20241002,165600,164145976,1180,1180,1180,1180,0
20241002,165500,164145976,1180,1180,1180,1180,0
20241002,165400,164145976,1180,1180,1180,1180,0
20241002,165300,164145976,1180,1180,1180,1180,0
20241002,165200,164145976,1180,1180,1180,1180,15075
20241002,165100,164145976,1180,1180,1180,1180,0
20241002,165000,164145976,1180,1180,1180,1180,0
20241002,164900,164145976,1180,1180,1180,1180,0
20241002,164800,164145976,1180,1180,1180,1180,0
20241002,164700,164145976,1180,1180,1180,1180,0
20241002,164600,164145976,1180,1180,1180,1180,0
20241002,164500,164145976,1180,1180,1180,1180,0
20241002,164400,164145976,1180,1180,1180,1180,0
20241002,164300,164145976,1180,1180,1180,1180,0
20241002,164200,164145976,1180,1180,1180,1180,0
20241002,164100,164145976,1180,1180,1180,1180,0
20241002,164000,164145976,1180,1180,1180,1180,0
20241002,163900,164145976,1180,1180,1180,1180,0
20241002,163800,164145976,1180,1180,1180,1180,0
20241002,163700,164145976,1180,1180,1180,1180,0
20241002,163600,164145976,1180,1180,1180,1180,0
20241002,163500,164145976,1180,1180,1180,1180,0
20241002,163400,164145976,1180,1180,1180,1180,0
20241002,163300,164145976,1180,1180,1180,1180,0
20241002,163200,164145976,1180,1180,1180,1180,0
20241002,163100,164145976,1180,1180,1180,1180,0
20241002,163000,164145976,1180,1180,1180,1180,0
20241002,162900,164145976,1180,1180,1180,1180,0
20241002,162800,164145976,1180,1180,1180,1180,0
20241002,162700,164145976,1180,1180,1180,1180,0
20241002,162600,164145976,1180,1180,1180,1180,0
20241002,162500,164145976,1180,1180,1180,1180,0
20241002,162400,164145976,1180,1180,1180,1180,0
20241002,162300,164145976,1180,1180,1180,1180,0
20241002,162200,164145976,1180,1180,1180,1180,15075
20241002,162100,164145976,1180,1180,1180,1180,0
20241002,162000,164145976,1180,1180,1180,1180,0
20241002,161900,164145976,1180,1180,1180,1180,0
20241002,161800,164145976,1180,1180,1180,1180,0
20241002,161700,164145976,1180,1180,1180,1180,0
20241002,161600,164145976,1180,1180,1180,1180,0
20241002,161500,164145976,1180,1180,1180,1180,0
20241002,161400,164145976,1180,1180,1180,1180,0
20241002,161300,164145976,1180,1180,1180,1180,0
20241002,161200,164145976,1180,1180,1180,1180,0
20241002,161100,164145976,1180,1180,1180,1180,0
20241002,161000,164145976,1180,1180,1180,1180,0
20241002,160900,164145976,1180,1180,1180,1180,0
20241002,160800,164145976,1180,1180,1180,1180,0
20241002,160700,164145976,1180,1180,1180,1180,0
20241002,160600,164145976,1180,1180,1180,1180,0
20241002,160500,164145976,1180,1180,1180,1180,0
20241002,160400,164145976,1180,1180,1180,1180,0
20241002,160300,164145976,1180,1180,1180,1180,0
20241002,160200,164145976,1180,1180,1180,1180,0
20241002,160100,164145976,1180,1180,1180,1180,0
20241002,160000,164145976,1180,1180,1180,1180,0
20241002,155900,164145976,1180,1180,1180,1180,0
20241002,155800,164145976,1180,1180,1180,1180,0
20241002,155700,164145976,1180,1180,1180,1180,0
20241002,155600,164145976,1180,1180,1180,1180,0
20241002,155500,164145976,1180,1180,1180,1180,0
20241002,155400,164145976,1180,1180,1180,1180,0
20241002,155300,164145976,1180,1180,1180,1180,0
20241002,155200,164145976,1180,1180,1180,1180,15075
20241002,155100,164145976,1180,1180,1180,1180,0
20241002,155000,164145976,1180,1180,1180,1180,0
20241002,154900,164145976,1180,1180,1180,1180,0
20241002,154800,164145976,1180,1180,1180,1180,0
20241002,154700,164145976,1180,1180,1180,1180,0
20241002,154600,164145976,1180,1180,1180,1180,0
20241002,154500,164145976,1180,1180,1180,1180,0
20241002,154400,164145976,1180,1180,1180,1180,0
20241002,154300,164145976,1180,1180,1180,1180,0
20241002,154200,164145976,1180,1180,1180,1180,0
20241002,154100,164145976,1180,1180,1180,1180,0
20241002,154000,164145976,1180,1180,1180,1180,0
20241002,153900,164145976,1180,1180,1180,1180,0
20241002,153800,164145976,1180,1180,1180,1180,0
20241002,153700,164145976,1180,1180,1180,1180,0
20241002,153600,164145976,1180,1180,1180,1180,0
20241002,153500,164145976,1180,1180,1180,1180,0
20241002,153400,164145976,1180,1180,1180,1180,0
20241002,153300,164145976,1180,1180,1180,1180,0
20241002,153200,164145976,1180,1180,1180,1180,0
20241002,153100,164145976,1180,1180,1180,1180,0
20241002,153000,164145976,1180,1180,1180,1180,15075
20241002,152900,146357476,1180,1180,1180,1180,0
20241002,152800,146357476,1180,1180,1180,1180,0
20241002,152700,146357476,1180,1180,1180,1180,0
20241002,152600,146357476,1180,1180,1180,1180,0
20241002,152500,146357476,1180,1180,1180,1180,0
20241002,152400,146357476,1180,1180,1180,1180,0
20241002,152300,146357476,1180,1180,1180,1180,0
20241002,152200,146357476,1180,1180,1180,1180,0
20241002,152100,146357476,1180,1180,1180,1180,0
20241002,152000,146357476,1180,1180,1180,1180,0
20241002,151900,146357476,1180,1180,1182,1180,300
20241002,151800,146003255,1180,1182,1183,1180,4502
20241002,151700,140686351,1184,1182,1184,1182,804
20241002,151600,139735241,1182,1183,1183,1182,45
20241002,151500,139682036,1182,1182,1182,1182,40
20241002,151400,139634756,1183,1183,1183,1183,15
20241002,151300,139617011,1182,1182,1182,1182,1
20241002,151200,139615829,1183,1183,1183,1183,0
20241002,151100,139615829,1183,1183,1183,1183,0
20241002,151000,139615829,1183,1182,1183,1182,111
20241002,150900,139484518,1182,1182,1182,1182,0
20241002,150800,139484518,1182,1182,1182,1182,0
20241002,150700,139484518,1182,1182,1182,1182,4
20241002,150600,139479790,1182,1182,1182,1182,17
20241002,150500,139459696,1182,1182,1182,1182,1
20241002,150400,139458514,1184,1184,1184,1184,0
20241002,150300,139458514,1184,1184,1184,1184,5
20241002,150200,139452594,1184,1184,1184,1184,5233
20241002,150100,133256722,1184,1184,1184,1184,0
20241002,150000,133256722,1184,1184,1184,1184,0
20241002,145900,133256722,1184,1182,1184,1182,180
20241002,145800,133043762,1184,1182,1184,1182,1736
20241002,145700,130990328,1182,1182,1182,1182,117
20241002,145600,130852034,1181,1181,1181,1181,0
20241002,145500,130852034,1181,1181,1181,1181,0
20241002,145400,130852034,1181,1182,1182,1181,233
20241002,145300,130576662,1181,1181,1181,1181,1
20241002,145200,130575481,1180,1180,1180,1180,1100
20241002,145100,129277481,1180,1182,1182,1180,5000
20241002,145000,123374739,1183,1183,1183,1183,469
20241002,144900,122819912,1184,1184,1184,1184,5
20241002,144800,122813992,1184,1184,1184,1184,0
20241002,144700,122813992,1184,1184,1184,1184,1013
20241002,144600,121614600,1184,1184,1184,1184,0
20241002,144500,121614600,1184,1184,1184,1184,0
20241002,144400,121614600,1184,1184,1184,1184,0
20241002,144300,121614600,1184,1184,1184,1184,0
20241002,144200,121614600,1184,1184,1184,1184,0
20241002,144100,121614600,1184,1184,1184,1184,100
20241002,144000,121496200,1184,1184,1184,1184,0
20241002,143900,121496200,1184,1184,1184,1184,0
20241002,143800,121496200,1184,1184,1184,1184,0
20241002,143700,121496200,1184,1184,1184,1184,700
20241002,143600,120667400,1185,1185,1185,1185,0
20241002,143500,120667400,1185,1185,1185,1185,0
20241002,143400,120667400,1185,1185,1185,1185,0
20241002,143300,120667400,1185,1185,1185,1185,0
20241002,143200,120667400,1185,1185,1185,1185,14
20241002,143100,120650810,1185,1185,1185,1185,0
20241002,143000,120650810,1185,1185,1185,1185,1
20241002,142900,120649625,1184,1184,1184,1184,300
20241002,142800,120294425,1185,1185,1185,1185,0
20241002,142700,120294425,1185,1185,1185,1185,168
20241002,142600,120095345,1185,1185,1185,1185,1
20241002,142500,120094160,1184,1184,1184,1184,0
20241002,142400,120094160,1184,1184,1184,1184,0
20241002,142300,120094160,1184,1187,1187,1184,4000
20241002,142200,115355808,1188,1188,1188,1188,0
20241002,142100,115355808,1188,1188,1188,1188,5
20241002,142000,115349868,1189,1189,1189,1189,0
20241002,141900,115349868,1189,1189,1189,1189,2
20241002,141800,115347490,1189,1189,1189,1189,0
20241002,141700,115347490,1189,1189,1189,1189,0
20241002,141600,115347490,1189,1189,1189,1189,0
20241002,141500,115347490,1189,1189,1189,1189,0
20241002,141400,115347490,1189,1189,1189,1189,0
20241002,141300,115347490,1189,1189,1189,1189,0
20241002,141200,115347490,1189,1189,1189,1189,100
20241002,141100,115228590,1189,1189,1189,1189,0
20241002,141000,115228590,1189,1189,1189,1189,0
20241002,140900,115228590,1189,1189,1189,1189,0
20241002,140800,115228590,1189,1189,1189,1189,0
20241002,140700,115228590,1189,1189,1189,1189,0
20241002,140600,115228590,1189,1189,1189,1189,202
20241002,140500,114988412,1189,1189,1189,1189,272
20241002,140400,114665004,1189,1187,1189,1187,975
20241002,140300,113506983,1186,1186,1186,1186,3969
20241002,140200,108799749,1186,1186,1186,1186,1
20241002,140100,108798563,1186,1186,1186,1186,0
20241002,140000,108798563,1186,1186,1186,1186,40
20241002,135900,108751123,1186,1186,1186,1186,2
20241002,135800,108748751,1186,1186,1186,1186,1
20241002,135700,108747565,1186,1186,1186,1186,2
20241002,135600,108745193,1186,1186,1186,1186,504
20241002,135500,108147449,1187,1187,1187,1187,9
20241002,135400,108136766,1187,1187,1187,1187,0
20241002,135300,108136766,1187,1187,1187,1187,0
20241002,135200,108136766,1187,1187,1187,1187,0
20241002,135100,108136766,1187,1187,1187,1187,33
20241002,135000,108097595,1187,1187,1187,1187,23
20241002,134900,108070294,1187,1187,1187,1187,22
20241002,134800,108044180,1187,1187,1187,1187,40
20241002,134700,107996700,1187,1187,1187,1187,0
20241002,134600,107996700,1187,1191,1191,1187,13248
20241002,134500,92260528,1192,1192,1192,1192,0
20241002,134400,92260528,1192,1192,1192,1192,260
20241002,134300,91950608,1192,1191,1192,1191,807
20241002,134200,90988667,1191,1190,1191,1190,1397
20241002,134100,89326234,1190,1190,1190,1190,0
20241002,134000,89326234,1190,1190,1190,1190,0
20241002,133900,89326234,1190,1190,1190,1190,1
20241002,133800,89325044,1189,1189,1189,1189,0
20241002,133700,89325044,1189,1189,1189,1189,0
20241002,133600,89325044,1189,1189,1189,1189,0
20241002,133500,89325044,1189,1189,1189,1189,200
20241002,133400,89087244,1189,1189,1189,1189,185
20241002,133300,88867279,1190,1190,1190,1190,10
20241002,133200,88855379,1190,1190,1190,1190,9
20241002,133100,88844669,1190,1190,1190,1190,21
20241002,133000,88819679,1190,1190,1190,1190,13
20241002,132900,88804209,1190,1190,1190,1190,3
20241002,132800,88800639,1190,1190,1190,1190,0
20241002,132700,88800639,1190,1190,1190,1190,26
20241002,132600,88769699,1192,1192,1192,1192,0
20241002,132500,88769699,1192,1192,1192,1192,0
20241002,132400,88769699,1192,1192,1192,1192,0
20241002,132300,88769699,1192,1192,1192,1192,0
20241002,132200,88769699,1192,1190,1192,1190,442
20241002,132100,88243213,1191,1191,1191,1191,0
20241002,132000,88243213,1191,1191,1191,1191,0
20241002,131900,88243213,1191,1191,1191,1191,0
20241002,131800,88243213,1191,1191,1191,1191,0
20241002,131700,88243213,1191,1191,1191,1191,0
20241002,131600,88243213,1191,1191,1191,1191,993
20241002,131500,87060550,1192,1192,1192,1192,0
20241002,131400,87060550,1192,1192,1192,1192,0
20241002,131300,87060550,1192,1192,1192,1192,0
20241002,131200,87060550,1192,1192,1192,1192,0
20241002,131100,87060550,1192,1192,1192,1192,0
20241002,131000,87060550,1192,1192,1192,1192,0
20241002,130900,87060550,1192,1192,1192,1192,0
20241002,130800,87060550,1192,1192,1192,1192,0
20241002,130700,87060550,1192,1192,1192,1192,0
20241002,130600,87060550,1192,1192,1192,1192,0
20241002,130500,87060550,1192,1192,1192,1192,0
20241002,130400,87060550,1192,1192,1192,1192,59
20241002,130300,86990222,1193,1193,1193,1193,0
20241002,130200,86990222,1193,1193,1193,1193,1
20241002,130100,86989029,1194,1194,1194,1194,0
20241002,130000,86989029,1194,1194,1194,1194,0
20241002,125900,86989029,1194,1194,1194,1194,0
20241002,125800,86989029,1194,1194,1194,1194,0
20241002,125700,86989029,1194,1194,1194,1194,0
20241002,125600,86989029,1194,1194,1194,1194,0
20241002,125500,86989029,1194,1194,1194,1194,0
20241002,125400,86989029,1194,1194,1194,1194,0
20241002,125300,86989029,1194,1194,1194,1194,0
20241002,125200,86989029,1194,1194,1194,1194,0
20241002,125100,86989029,1194,1194,1194,1194,0
20241002,125000,86989029,1194,1194,1194,1194,0
20241002,124900,86989029,1194,1194,1194,1194,0
20241002,124800,86989029,1194,1194,1194,1194,0
20241002,124700,86989029,1194,1194,1194,1194,0
20241002,124600,86989029,1194,1194,1194,1194,0
20241002,124500,86989029,1194,1194,1194,1194,0
20241002,124400,86989029,1194,1193,1194,1193,3
20241002,124300,86985449,1192,1192,1192,1192,413
20241002,124200,86493153,1192,1192,1192,1192,0
20241002,124100,86493153,1192,1192,1192,1192,0
20241002,124000,86493153,1192,1191,1192,1191,1107
20241002,123900,85174715,1190,1190,1190,1190,0
20241002,123800,85174715,1190,1190,1190,1190,50
20241002,123700,85115215,1190,1190,1190,1190,5
20241002,123600,85109265,1191,1191,1191,1191,0
20241002,123500,85109265,1191,1191,1191,1191,0
20241002,123400,85109265,1191,1191,1191,1191,0
20241002,123300,85109265,1191,1191,1191,1191,0
20241002,123200,85109265,1191,1191,1191,1191,0
20241002,123100,85109265,1191,1191,1191,1191,0
20241002,123000,85109265,1191,1191,1191,1191,0
20241002,122900,85109265,1191,1191,1191,1191,0
20241002,122800,85109265,1191,1191,1191,1191,0
20241002,122700,85109265,1191,1191,1191,1191,0
20241002,122600,85109265,1191,1191,1191,1191,0
20241002,122500,85109265,1191,1191,1191,1191,0
20241002,122400,85109265,1191,1191,1191,1191,0
20241002,122300,85109265,1191,1191,1191,1191,0
20241002,122200,85109265,1191,1191,1191,1191,0
20241002,122100,85109265,1191,1191,1191,1191,0
20241002,122000,85109265,1191,1190,1191,1190,569
20241002,121900,84432152,1190,1190,1190,1190,1
20241002,121800,84430962,1190,1190,1190,1190,0
20241002,121700,84430962,1190,1190,1190,1190,0
20241002,121600,84430962,1190,1190,1190,1190,0
20241002,121500,84430962,1190,1190,1190,1190,0
20241002,121400,84430962,1190,1190,1190,1190,0
20241002,121300,84430962,1190,1190,1190,1190,0
20241002,121200,84430962,1190,1190,1190,1190,0
20241002,121100,84430962,1190,1190,1190,1190,0
20241002,121000,84430962,1190,1190,1190,1190,0
20241002,120900,84430962,1190,1190,1190,1190,0
20241002,120800,84430962,1190,1190,1190,1190,301
20241002,120700,84072772,1189,1189,1189,1189,45
20241002,120600,84019267,1188,1189,1189,1188,1200
20241002,120500,82593467,1189,1189,1189,1189,1
20241002,120400,82592278,1188,1188,1188,1188,339
20241002,120300,82189546,1187,1187,1187,1187,1680
20241002,120200,80195386,1187,1187,1187,1187,758
20241002,120100,79295640,1187,1187,1187,1187,0
20241002,120000,79295640,1187,1187,1187,1187,3
20241002,115900,79292079,1187,1187,1187,1187,0
20241002,115800,79292079,1187,1187,1187,1187,96
20241002,115700,79178127,1187,1187,1187,1187,0
20241002,115600,79178127,1187,1187,1187,1187,0
20241002,115500,79178127,1187,1187,1187,1187,0
20241002,115400,79178127,1187,1187,1187,1187,0
20241002,115300,79178127,1187,1187,1187,1187,0
20241002,115200,79178127,1187,1187,1187,1187,0
20241002,115100,79178127,1187,1187,1187,1187,0
20241002,115000,79178127,1187,1187,1187,1187,0
20241002,114900,79178127,1187,1187,1187,1187,0
20241002,114800,79178127,1187,1187,1187,1187,0
20241002,114700,79178127,1187,1187,1187,1187,0
20241002,114600,79178127,1187,1187,1187,1187,0
20241002,114500,79178127,1187,1187,1187,1187,0
20241002,114400,79178127,1187,1187,1187,1187,0
20241002,114300,79178127,1187,1186,1187,1186,5025
20241002,114200,73213575,1185,1185,1185,1185,0
20241002,114100,73213575,1185,1185,1185,1185,0
20241002,114000,73213575,1185,1186,1186,1185,2566
20241002,113900,70171982,1186,1186,1186,1186,0
20241002,113800,70171982,1186,1186,1186,1186,0
20241002,113700,70171982,1186,1186,1186,1186,1
20241002,113600,70170796,1186,1186,1186,1186,0
20241002,113500,70170796,1186,1186,1186,1186,10
20241002,113400,70158936,1186,1186,1186,1186,0
20241002,113300,70158936,1186,1186,1186,1186,0
20241002,113200,70158936,1186,1186,1186,1186,752
20241002,113100,69267064,1187,1187,1187,1187,0
20241002,113000,69267064,1187,1187,1187,1187,793
20241002,112900,68325773,1188,1188,1188,1188,0
20241002,112800,68325773,1188,1188,1188,1188,12
20241002,112700,68311517,1188,1188,1188,1188,0
20241002,112600,68311517,1188,1188,1188,1188,0
20241002,112500,68311517,1188,1188,1188,1188,0
20241002,112400,68311517,1188,1188,1188,1188,0
20241002,112300,68311517,1188,1188,1188,1188,0
20241002,112200,68311517,1188,1189,1189,1188,636
20241002,112100,67555948,1190,1190,1190,1190,0
20241002,112000,67555948,1190,1189,1190,1189,23
20241002,111900,67528598,1189,1190,1190,1189,200
20241002,111800,67290778,1192,1192,1192,1192,0
20241002,111700,67290778,1192,1192,1192,1192,0
20241002,111600,67290778,1192,1192,1192,1192,0
20241002,111500,67290778,1192,1192,1192,1192,0
20241002,111400,67290778,1192,1192,1192,1192,0
20241002,111300,67290778,1192,1189,1192,1189,344
20241002,111200,66881759,1195,1195,1195,1195,0
20241002,111100,66881759,1195,1195,1195,1195,0
20241002,111000,66881759,1195,1195,1195,1195,0
20241002,110900,66881759,1195,1195,1195,1195,0
20241002,110800,66881759,1195,1195,1195,1195,0
20241002,110700,66881759,1195,1195,1195,1195,0
20241002,110600,66881759,1195,1195,1195,1195,0
20241002,110500,66881759,1195,1189,1195,1189,130
20241002,110400,66727008,1189,1188,1189,1188,15
20241002,110300,66709185,1195,1189,1195,1188,1104
20241002,110200,65394627,1190,1189,1190,1188,203
20241002,110100,65153184,1189,1189,1189,1189,0
20241002,110000,65153184,1189,1188,1190,1188,651
20241002,105900,64379435,1189,1189,1189,1189,0
20241002,105800,64379435,1189,1189,1189,1189,0
20241002,105700,64379435,1189,1189,1189,1189,0
20241002,105600,64379435,1189,1189,1189,1188,928
20241002,105500,63276967,1188,1188,1188,1188,3
20241002,105400,63273403,1189,1189,1189,1189,36
20241002,105300,63230599,1189,1189,1189,1189,0
20241002,105200,63230599,1189,1189,1189,1189,18
20241002,105100,63209197,1189,1189,1189,1189,0
20241002,105000,63209197,1189,1189,1189,1189,0
20241002,104900,63209197,1189,1189,1189,1189,0
20241002,104800,63209197,1189,1189,1189,1189,2
20241002,104700,63206819,1189,1189,1189,1189,0
20241002,104600,63206819,1189,1189,1189,1189,100
20241002,104500,63087919,1190,1190,1190,1190,0
20241002,104400,63087919,1190,1190,1190,1190,0
20241002,104300,63087919,1190,1190,1190,1190,0
20241002,104200,63087919,1190,1190,1190,1190,5
20241002,104100,63081969,1190,1190,1190,1190,0
20241002,104000,63081969,1190,1190,1190,1190,2
20241002,103900,63079589,1188,1188,1188,1188,2
20241002,103800,63077213,1192,1192,1192,1192,0
20241002,103700,63077213,1192,1188,1193,1188,1003
20241002,103600,61883296,1189,1188,1189,1187,403
20241002,103500,61404531,1188,1187,1188,1187,4
20241002,103400,61399780,1191,1191,1191,1191,0
20241002,103300,61399780,1191,1191,1191,1191,0
20241002,103200,61399780,1191,1191,1191,1191,0
20241002,103100,61399780,1191,1191,1191,1191,0
20241002,103000,61399780,1191,1186,1191,1186,500
20241002,102900,60806256,1183,1183,1183,1183,0
20241002,102800,60806256,1183,1184,1184,1183,1101
20241002,102700,59502792,1184,1184,1184,1184,0
20241002,102600,59502792,1184,1185,1185,1184,4
20241002,102500,59498054,1186,1186,1186,1186,0
20241002,102400,59498054,1186,1185,1186,1185,438
20241002,102300,58979023,1184,1184,1184,1184,0
20241002,102200,58979023,1184,1184,1184,1184,0
20241002,102100,58979023,1184,1184,1184,1184,0
20241002,102000,58979023,1184,1185,1185,1184,566
20241002,101900,58308798,1188,1188,1188,1188,0
20241002,101800,58308798,1188,1188,1188,1188,2
20241002,101700,58306422,1184,1184,1184,1184,577
20241002,101600,57623254,1184,1184,1184,1184,20
20241002,101500,57599574,1184,1184,1184,1184,3
20241002,101400,57596022,1185,1185,1185,1185,2
20241002,101300,57593652,1189,1189,1189,1189,0
20241002,101200,57593652,1189,1189,1189,1189,0
20241002,101100,57593652,1189,1189,1189,1189,0
20241002,101000,57593652,1189,1189,1189,1189,0
20241002,100900,57593652,1189,1189,1189,1189,2
20241002,100800,57591274,1184,1185,1193,1184,3895
20241002,100700,52972688,1190,1185,1190,1185,8
20241002,100600,52963190,1185,1184,1185,1184,473
20241002,100500,52402858,1184,1183,1184,1183,365
20241002,100400,51971059,1183,1183,1183,1183,300
20241002,100300,51616159,1183,1183,1183,1183,0
20241002,100200,51616159,1183,1183,1183,1183,0
20241002,100100,51616159,1183,1183,1183,1183,0
20241002,100000,51616159,1183,1183,1183,1183,0
20241002,095900,51616159,1183,1183,1183,1183,3
20241002,095800,51612610,1183,1183,1183,1183,2
20241002,095700,51610244,1182,1182,1182,1182,685
20241002,095600,50800574,1182,1182,1182,1182,15
20241002,095500,50782844,1181,1181,1181,1181,0
20241002,095400,50782844,1181,1181,1181,1181,323
20241002,095300,50401381,1182,1182,1182,1182,1
20241002,095200,50400199,1184,1184,1184,1184,0
20241002,095100,50400199,1184,1184,1184,1182,2270
20241002,095000,47716424,1183,1183,1183,1183,0
20241002,094900,47716424,1183,1183,1183,1183,0
20241002,094800,47716424,1183,1183,1183,1183,681
20241002,094700,46910801,1183,1183,1183,1183,0
20241002,094600,46910801,1183,1183,1183,1183,0
20241002,094500,46910801,1183,1183,1183,1183,0
20241002,094400,46910801,1183,1185,1192,1183,1017
20241002,094300,45707657,1184,1183,1193,1183,493
20241002,094200,45123478,1186,1182,1186,1182,1577
20241002,094100,43258734,1181,1181,1181,1181,0
20241002,094000,43258734,1181,1180,1181,1180,2131
20241002,093900,40743742,1180,1180,1180,1179,950
20241002,093800,39623638,1179,1181,1181,1179,309
20241002,093700,39259220,1181,1181,1181,1181,0
20241002,093600,39259220,1181,1181,1181,1181,35
20241002,093500,39217885,1181,1181,1181,1181,5
20241002,093400,39211980,1181,1181,1181,1180,15
20241002,093300,39194267,1181,1181,1181,1181,272
20241002,093200,38873035,1179,1180,1180,1179,2481
20241002,093100,35947850,1180,1180,1180,1180,35
20241002,093000,35906550,1187,1182,1187,1182,120
20241002,092900,35764675,1181,1180,1182,1180,2221
20241002,092800,33143477,1180,1184,1187,1180,8103
20241002,092700,23567859,1187,1187,1187,1187,0
20241002,092600,23567859,1187,1183,1187,1183,283
20241002,092500,23232938,1182,1183,1183,1182,1536
20241002,092400,21415867,1184,1185,1186,1184,38
20241002,092300,21370853,1185,1193,1193,1185,18
20241002,092200,21349507,1186,1186,1186,1186,0
20241002,092100,21349507,1186,1186,1186,1186,66
20241002,092000,21271231,1194,1194,1194,1194,0
20241002,091900,21271231,1194,1194,1194,1194,0
20241002,091800,21271231,1194,1187,1194,1186,36
20241002,091700,21228507,1196,1188,1196,1188,12
20241002,091600,21214235,1196,1196,1196,1196,2
20241002,091500,21211843,1189,1190,1196,1189,42
20241002,091400,21161861,1196,1190,1196,1189,86
20241002,091300,21059519,1196,1196,1196,1196,2
20241002,091200,21057127,1192,1193,1196,1192,1043
20241002,091100,19813853,1195,1195,1195,1195,2
20241002,091000,19811463,1195,1177,1195,1177,1055
20241002,090900,18568613,1177,1181,1181,1177,6117
20241002,090800,11356633,1181,1183,1183,1181,179
20241002,090700,11145159,1183,1181,1183,1181,130
20241002,090600,10991599,1181,1184,1185,1181,1816
20241002,090500,8843340,1183,1183,1183,1183,15
20241002,090400,8825595,1189,1190,1190,1180,1604
20241002,090300,6932838,1176,1186,1186,1176,1319
20241002,090200,5376584,1187,1187,1187,1187,0
20241002,090100,5376584,1187,1190,1197,1187,1032
20241002,090000,4151510,1198,1198,1199,1192,3466