KissMeData/033170/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191600,539989986,1035,1035,1035,1035,13422
20241002,191500,539989986,1035,1035,1035,1035,0
20241002,191400,539989986,1035,1035,1035,1035,0
20241002,191300,539989986,1035,1035,1035,1035,0
20241002,191200,539989986,1035,1035,1035,1035,0
20241002,191100,539989986,1035,1035,1035,1035,0
20241002,191000,539989986,1035,1035,1035,1035,0
20241002,190900,539989986,1035,1035,1035,1035,0
20241002,190800,539989986,1035,1035,1035,1035,0
20241002,190700,539989986,1035,1035,1035,1035,0
20241002,190600,539989986,1035,1035,1035,1035,0
20241002,190500,539989986,1035,1035,1035,1035,0
20241002,190400,539989986,1035,1035,1035,1035,0
20241002,190300,539989986,1035,1035,1035,1035,0
20241002,190200,539989986,1035,1035,1035,1035,0
20241002,190100,539989986,1035,1035,1035,1035,0
20241002,190000,539989986,1035,1035,1035,1035,0
20241002,185900,539989986,1035,1035,1035,1035,0
20241002,185800,539989986,1035,1035,1035,1035,0
20241002,185700,539989986,1035,1035,1035,1035,0
20241002,185600,539989986,1035,1035,1035,1035,0
20241002,185500,539989986,1035,1035,1035,1035,0
20241002,185400,539989986,1035,1035,1035,1035,0
20241002,185300,539989986,1035,1035,1035,1035,0
20241002,185200,539989986,1035,1035,1035,1035,0
20241002,185100,539989986,1035,1035,1035,1035,0
20241002,185000,539989986,1035,1035,1035,1035,0
20241002,184900,539989986,1035,1035,1035,1035,0
20241002,184800,539989986,1035,1035,1035,1035,0
20241002,184700,539989986,1035,1035,1035,1035,0
20241002,184600,539989986,1035,1035,1035,1035,13422
20241002,184500,539989986,1035,1035,1035,1035,0
20241002,184400,539989986,1035,1035,1035,1035,0
20241002,184300,539989986,1035,1035,1035,1035,0
20241002,184200,539989986,1035,1035,1035,1035,0
20241002,184100,539989986,1035,1035,1035,1035,0
20241002,184000,539989986,1035,1035,1035,1035,0
20241002,183900,539989986,1035,1035,1035,1035,0
20241002,183800,539989986,1035,1035,1035,1035,0
20241002,183700,539989986,1035,1035,1035,1035,0
20241002,183600,539989986,1035,1035,1035,1035,0
20241002,183500,539989986,1035,1035,1035,1035,0
20241002,183400,539989986,1035,1035,1035,1035,0
20241002,183300,539989986,1035,1035,1035,1035,0
20241002,183200,539989986,1035,1035,1035,1035,0
20241002,183100,539989986,1035,1035,1035,1035,0
20241002,183000,539989986,1035,1035,1035,1035,0
20241002,182900,539989986,1035,1035,1035,1035,0
20241002,182800,539989986,1035,1035,1035,1035,0
20241002,182700,539989986,1035,1035,1035,1035,0
20241002,182600,539989986,1035,1035,1035,1035,0
20241002,182500,539989986,1035,1035,1035,1035,0
20241002,182400,539989986,1035,1035,1035,1035,0
20241002,182300,539989986,1035,1035,1035,1035,0
20241002,182200,539989986,1035,1035,1035,1035,0
20241002,182100,539989986,1035,1035,1035,1035,0
20241002,182000,539989986,1035,1035,1035,1035,0
20241002,181900,539989986,1035,1035,1035,1035,0
20241002,181800,539989986,1035,1035,1035,1035,0
20241002,181700,539989986,1035,1035,1035,1035,0
20241002,181600,539989986,1035,1035,1035,1035,13422
20241002,181500,539989986,1035,1035,1035,1035,0
20241002,181400,539989986,1035,1035,1035,1035,0
20241002,181300,539989986,1035,1035,1035,1035,0
20241002,181200,539989986,1035,1035,1035,1035,0
20241002,181100,539989986,1035,1035,1035,1035,0
20241002,181000,539989986,1035,1035,1035,1035,0
20241002,180900,539989986,1035,1035,1035,1035,0
20241002,180800,539989986,1035,1035,1035,1035,0
20241002,180700,539989986,1035,1035,1035,1035,0
20241002,180600,539989986,1035,1035,1035,1035,0
20241002,180500,539989986,1035,1035,1035,1035,0
20241002,180400,539989986,1035,1035,1035,1035,0
20241002,180300,539989986,1035,1035,1035,1035,0
20241002,180200,539989986,1035,1035,1035,1035,0
20241002,180100,539989986,1035,1035,1035,1035,0
20241002,180000,539989986,1035,1035,1035,1035,0
20241002,175900,539989986,1035,1035,1035,1035,0
20241002,175800,539989986,1035,1035,1035,1035,0
20241002,175700,539989986,1035,1035,1035,1035,0
20241002,175600,539989986,1035,1035,1035,1035,0
20241002,175500,539989986,1035,1035,1035,1035,0
20241002,175400,539989986,1035,1035,1035,1035,0
20241002,175300,539989986,1035,1035,1035,1035,0
20241002,175200,539989986,1035,1035,1035,1035,0
20241002,175100,539989986,1035,1035,1035,1035,0
20241002,175000,539989986,1035,1035,1035,1035,0
20241002,174900,539989986,1035,1035,1035,1035,0
20241002,174800,539989986,1035,1035,1035,1035,0
20241002,174700,539989986,1035,1035,1035,1035,0
20241002,174600,539989986,1035,1035,1035,1035,13422
20241002,174500,539989986,1035,1035,1035,1035,0
20241002,174400,539989986,1035,1035,1035,1035,0
20241002,174300,539989986,1035,1035,1035,1035,0
20241002,174200,539989986,1035,1035,1035,1035,0
20241002,174100,539989986,1035,1035,1035,1035,0
20241002,174000,539989986,1035,1035,1035,1035,0
20241002,173900,539989986,1035,1035,1035,1035,0
20241002,173800,539989986,1035,1035,1035,1035,0
20241002,173700,539989986,1035,1035,1035,1035,0
20241002,173600,539989986,1035,1035,1035,1035,0
20241002,173500,539989986,1035,1035,1035,1035,0
20241002,173400,539989986,1035,1035,1035,1035,0
20241002,173300,539989986,1035,1035,1035,1035,0
20241002,173200,539989986,1035,1035,1035,1035,0
20241002,173100,539989986,1035,1035,1035,1035,0
20241002,173000,539989986,1035,1035,1035,1035,0
20241002,172900,539989986,1035,1035,1035,1035,0
20241002,172800,539989986,1035,1035,1035,1035,0
20241002,172700,539989986,1035,1035,1035,1035,0
20241002,172600,539989986,1035,1035,1035,1035,0
20241002,172500,539989986,1035,1035,1035,1035,0
20241002,172400,539989986,1035,1035,1035,1035,0
20241002,172300,539989986,1035,1035,1035,1035,0
20241002,172200,539989986,1035,1035,1035,1035,0
20241002,172100,539989986,1035,1035,1035,1035,0
20241002,172000,539989986,1035,1035,1035,1035,0
20241002,171900,539989986,1035,1035,1035,1035,0
20241002,171800,539989986,1035,1035,1035,1035,0
20241002,171700,539989986,1035,1035,1035,1035,0
20241002,171600,539989986,1035,1035,1035,1035,13422
20241002,171500,539989986,1035,1035,1035,1035,0
20241002,171400,539989986,1035,1035,1035,1035,0
20241002,171300,539989986,1035,1035,1035,1035,0
20241002,171200,539989986,1035,1035,1035,1035,0
20241002,171100,539989986,1035,1035,1035,1035,0
20241002,171000,539989986,1035,1035,1035,1035,0
20241002,170900,539989986,1035,1035,1035,1035,0
20241002,170800,539989986,1035,1035,1035,1035,0
20241002,170700,539989986,1035,1035,1035,1035,0
20241002,170600,539989986,1035,1035,1035,1035,0
20241002,170500,539989986,1035,1035,1035,1035,0
20241002,170400,539989986,1035,1035,1035,1035,0
20241002,170300,539989986,1035,1035,1035,1035,0
20241002,170200,539989986,1035,1035,1035,1035,0
20241002,170100,539989986,1035,1035,1035,1035,0
20241002,170000,539989986,1035,1035,1035,1035,0
20241002,165900,539989986,1035,1035,1035,1035,0
20241002,165800,539989986,1035,1035,1035,1035,0
20241002,165700,539989986,1035,1035,1035,1035,0
20241002,165600,539989986,1035,1035,1035,1035,0
20241002,165500,539989986,1035,1035,1035,1035,0
20241002,165400,539989986,1035,1035,1035,1035,0
20241002,165300,539989986,1035,1035,1035,1035,0
20241002,165200,539989986,1035,1035,1035,1035,0
20241002,165100,539989986,1035,1035,1035,1035,0
20241002,165000,539989986,1035,1035,1035,1035,0
20241002,164900,539989986,1035,1035,1035,1035,0
20241002,164800,539989986,1035,1035,1035,1035,0
20241002,164700,539989986,1035,1035,1035,1035,0
20241002,164600,539989986,1035,1035,1035,1035,13422
20241002,164500,539989986,1035,1035,1035,1035,0
20241002,164400,539989986,1035,1035,1035,1035,0
20241002,164300,539989986,1035,1035,1035,1035,0
20241002,164200,539989986,1035,1035,1035,1035,0
20241002,164100,539989986,1035,1035,1035,1035,0
20241002,164000,539989986,1035,1035,1035,1035,0
20241002,163900,539989986,1035,1035,1035,1035,0
20241002,163800,539989986,1035,1035,1035,1035,0
20241002,163700,539989986,1035,1035,1035,1035,0
20241002,163600,539989986,1035,1035,1035,1035,0
20241002,163500,539989986,1035,1035,1035,1035,0
20241002,163400,539989986,1035,1035,1035,1035,0
20241002,163300,539989986,1035,1035,1035,1035,0
20241002,163200,539989986,1035,1035,1035,1035,0
20241002,163100,539989986,1035,1035,1035,1035,0
20241002,163000,539989986,1035,1035,1035,1035,0
20241002,162900,539989986,1035,1035,1035,1035,0
20241002,162800,539989986,1035,1035,1035,1035,0
20241002,162700,539989986,1035,1035,1035,1035,0
20241002,162600,539989986,1035,1035,1035,1035,0
20241002,162500,539989986,1035,1035,1035,1035,0
20241002,162400,539989986,1035,1035,1035,1035,0
20241002,162300,539989986,1035,1035,1035,1035,0
20241002,162200,539989986,1035,1035,1035,1035,0
20241002,162100,539989986,1035,1035,1035,1035,0
20241002,162000,539989986,1035,1035,1035,1035,0
20241002,161900,539989986,1035,1035,1035,1035,0
20241002,161800,539989986,1035,1035,1035,1035,0
20241002,161700,539989986,1035,1035,1035,1035,0
20241002,161600,539989986,1035,1035,1035,1035,13422
20241002,161500,539989986,1035,1035,1035,1035,0
20241002,161400,539989986,1035,1035,1035,1035,0
20241002,161300,539989986,1035,1035,1035,1035,0
20241002,161200,539989986,1035,1035,1035,1035,0
20241002,161100,539989986,1035,1035,1035,1035,0
20241002,161000,539989986,1035,1035,1035,1035,0
20241002,160900,539989986,1035,1035,1035,1035,0
20241002,160800,539989986,1035,1035,1035,1035,0
20241002,160700,539989986,1035,1035,1035,1035,0
20241002,160600,539989986,1035,1035,1035,1035,0
20241002,160500,539989986,1035,1035,1035,1035,0
20241002,160400,539989986,1035,1035,1035,1035,0
20241002,160300,539989986,1035,1035,1035,1035,0
20241002,160200,539989986,1035,1035,1035,1035,0
20241002,160100,539989986,1035,1035,1035,1035,0
20241002,160000,539989986,1035,1035,1035,1035,0
20241002,155900,539989986,1035,1035,1035,1035,0
20241002,155800,539989986,1035,1035,1035,1035,0
20241002,155700,539989986,1035,1035,1035,1035,0
20241002,155600,539989986,1035,1035,1035,1035,0
20241002,155500,539989986,1035,1035,1035,1035,0
20241002,155400,539989986,1035,1035,1035,1035,0
20241002,155300,539989986,1035,1035,1035,1035,0
20241002,155200,539989986,1035,1035,1035,1035,0
20241002,155100,539989986,1035,1035,1035,1035,0
20241002,155000,539989986,1035,1035,1035,1035,0
20241002,154900,539989986,1035,1035,1035,1035,0
20241002,154800,539989986,1035,1035,1035,1035,0
20241002,154700,539989986,1035,1035,1035,1035,0
20241002,154600,539989986,1035,1035,1035,1035,13422
20241002,154500,539989986,1035,1035,1035,1035,0
20241002,154400,539989986,1035,1035,1035,1035,0
20241002,154300,539989986,1035,1035,1035,1035,0
20241002,154200,539989986,1035,1035,1035,1035,0
20241002,154100,539989986,1035,1035,1035,1035,0
20241002,154000,539989986,1035,1035,1035,1035,0
20241002,153900,539989986,1035,1035,1035,1035,0
20241002,153800,539989986,1035,1035,1035,1035,0
20241002,153700,539989986,1035,1035,1035,1035,0
20241002,153600,539989986,1035,1035,1035,1035,0
20241002,153500,539989986,1035,1035,1035,1035,0
20241002,153400,539989986,1035,1035,1035,1035,0
20241002,153300,539989986,1035,1035,1035,1035,0
20241002,153200,539989986,1035,1035,1035,1035,0
20241002,153100,539989986,1035,1035,1035,1035,0
20241002,153000,539989986,1035,1035,1035,1035,13422
20241002,152900,526098216,1040,1040,1040,1040,0
20241002,152800,526098216,1040,1040,1040,1040,0
20241002,152700,526098216,1040,1040,1040,1040,0
20241002,152600,526098216,1040,1040,1040,1040,0
20241002,152500,526098216,1040,1040,1040,1040,0
20241002,152400,526098216,1040,1040,1040,1040,0
20241002,152300,526098216,1040,1040,1040,1040,0
20241002,152200,526098216,1040,1040,1040,1040,0
20241002,152100,526098216,1040,1040,1040,1040,0
20241002,152000,526098216,1040,1040,1040,1040,0
20241002,151900,526098216,1040,1035,1041,1035,14283
20241002,151800,511301941,1038,1038,1038,1035,4533
20241002,151700,506608688,1038,1037,1038,1035,3503
20241002,151600,502981454,1038,1038,1038,1038,2899
20241002,151500,499972292,1040,1040,1040,1040,452
20241002,151400,499502212,1040,1040,1040,1040,0
20241002,151300,499502212,1040,1040,1040,1040,0
20241002,151200,499502212,1040,1040,1040,1036,1188
20241002,151100,498268636,1036,1037,1037,1036,4100
20241002,151000,494018958,1038,1038,1038,1038,1277
20241002,150900,492693432,1038,1038,1038,1038,556
20241002,150800,492116304,1038,1038,1038,1038,100
20241002,150700,492012504,1040,1040,1040,1040,2
20241002,150600,492010424,1041,1037,1041,1037,4715
20241002,150500,487120909,1042,1042,1042,1042,1
20241002,150400,487119867,1037,1037,1037,1037,0
20241002,150300,487119867,1037,1038,1038,1037,5060
20241002,150200,481869385,1038,1039,1039,1038,1883
20241002,150100,479914821,1041,1041,1041,1041,0
20241002,150000,479914821,1041,1041,1041,1041,158
20241002,145900,479750343,1038,1038,1038,1038,3
20241002,145800,479747229,1038,1039,1039,1038,573
20241002,145700,479152430,1042,1039,1042,1039,337
20241002,145600,478801684,1038,1039,1039,1038,620
20241002,145500,478158104,1039,1041,1041,1039,247
20241002,145400,477901407,1039,1041,1041,1039,5785
20241002,145300,471881045,1041,1041,1041,1041,0
20241002,145200,471881045,1041,1041,1041,1041,50
20241002,145100,471828995,1042,1040,1042,1040,1101
20241002,145000,470683953,1040,1040,1040,1040,1571
20241002,144900,469050113,1042,1042,1042,1042,1597
20241002,144800,467386039,1042,1042,1042,1042,100
20241002,144700,467281839,1042,1042,1042,1042,0
20241002,144600,467281839,1042,1042,1042,1042,1
20241002,144500,467280797,1039,1040,1040,1039,4892
20241002,144400,462196704,1040,1040,1040,1040,1
20241002,144300,462195664,1043,1043,1043,1043,0
20241002,144200,462195664,1043,1041,1043,1041,805
20241002,144100,461357090,1038,1038,1038,1038,0
20241002,144000,461357090,1038,1038,1038,1038,60
20241002,143900,461294810,1041,1041,1041,1041,0
20241002,143800,461294810,1041,1040,1041,1040,680
20241002,143700,460587110,1041,1038,1041,1037,4540
20241002,143600,455875636,1040,1039,1041,1037,7211
20241002,143500,448388015,1038,1038,1038,1038,0
20241002,143400,448388015,1038,1038,1038,1038,0
20241002,143300,448388015,1038,1038,1038,1038,1
20241002,143200,448386977,1038,1038,1038,1038,32
20241002,143100,448353761,1038,1038,1038,1038,0
20241002,143000,448353761,1038,1038,1038,1038,0
20241002,142900,448353761,1038,1038,1038,1038,305
20241002,142800,448037171,1039,1040,1040,1039,22159
20241002,142700,424993733,1040,1040,1040,1040,2772
20241002,142600,422110853,1041,1041,1041,1041,500
20241002,142500,421590353,1041,1041,1041,1041,404
20241002,142400,421169789,1041,1041,1041,1041,10
20241002,142300,421159379,1041,1042,1042,1041,2
20241002,142200,421157296,1042,1042,1042,1042,1
20241002,142100,421156254,1042,1042,1042,1042,33
20241002,142000,421121868,1042,1040,1042,1040,152
20241002,141900,420963786,1042,1040,1042,1040,276
20241002,141800,420676744,1040,1042,1042,1040,9794
20241002,141700,410489012,1041,1041,1041,1041,0
20241002,141600,410489012,1041,1041,1041,1041,250
20241002,141500,410228762,1041,1041,1041,1041,100
20241002,141400,410124662,1042,1042,1042,1042,101
20241002,141300,410019420,1042,1042,1042,1042,0
20241002,141200,410019420,1042,1042,1042,1042,5
20241002,141100,410014210,1042,1042,1042,1042,5
20241002,141000,410009000,1042,1042,1042,1042,10
20241002,140900,409998580,1041,1043,1043,1041,454
20241002,140800,409525258,1043,1043,1043,1043,257
20241002,140700,409257207,1043,1043,1043,1043,0
20241002,140600,409257207,1043,1043,1043,1043,0
20241002,140500,409257207,1043,1043,1043,1043,0
20241002,140400,409257207,1043,1043,1043,1043,0
20241002,140300,409257207,1043,1043,1043,1043,1
20241002,140200,409256164,1039,1039,1039,1039,0
20241002,140100,409256164,1039,1039,1039,1039,0
20241002,140000,409256164,1039,1039,1039,1039,150
20241002,135900,409100314,1040,1040,1040,1040,0
20241002,135800,409100314,1040,1040,1040,1040,0
20241002,135700,409100314,1040,1040,1040,1040,0
20241002,135600,409100314,1040,1040,1040,1040,1
20241002,135500,409099274,1040,1040,1040,1040,11
20241002,135400,409087834,1040,1041,1041,1040,113
20241002,135300,408970313,1045,1041,1045,1040,1010
20241002,135200,407919812,1046,1041,1046,1041,2
20241002,135100,407917725,1046,1040,1046,1040,1002
20241002,135000,406875633,1046,1046,1046,1041,472
20241002,134900,406384226,1043,1043,1043,1043,1372
20241002,134800,404953230,1043,1041,1043,1041,60
20241002,134700,404890670,1043,1041,1043,1041,83
20241002,134600,404804207,1041,1043,1043,1041,618
20241002,134500,404159669,1043,1043,1043,1043,95
20241002,134400,404060584,1043,1043,1043,1043,0
20241002,134300,404060584,1043,1043,1043,1043,0
20241002,134200,404060584,1043,1044,1044,1043,3
20241002,134100,404057454,1044,1044,1044,1044,1
20241002,134000,404056410,1044,1044,1044,1044,0
20241002,133900,404056410,1044,1044,1044,1044,0
20241002,133800,404056410,1044,1044,1044,1044,0
20241002,133700,404056410,1044,1044,1044,1044,1
20241002,133600,404055366,1037,1037,1037,1037,1
20241002,133500,404054329,1044,1044,1044,1044,151
20241002,133400,403896685,1038,1038,1038,1038,176
20241002,133300,403713997,1038,1038,1038,1038,0
20241002,133200,403713997,1038,1039,1039,1038,955
20241002,133100,402722694,1040,1041,1041,1040,6714
20241002,133000,395733640,1041,1042,1042,1041,1321
20241002,132900,394358426,1042,1042,1042,1042,0
20241002,132800,394358426,1042,1042,1042,1042,0
20241002,132700,394358426,1042,1042,1042,1042,0
20241002,132600,394358426,1042,1042,1042,1042,50
20241002,132500,394306326,1042,1042,1042,1042,0
20241002,132400,394306326,1042,1042,1042,1042,80
20241002,132300,394222966,1041,1042,1042,1041,4
20241002,132200,394218800,1041,1041,1041,1041,0
20241002,132100,394218800,1041,1042,1042,1041,4010
20241002,132000,390044380,1042,1042,1042,1042,0
20241002,131900,390044380,1042,1042,1042,1042,301
20241002,131800,389730738,1042,1042,1042,1042,0
20241002,131700,389730738,1042,1042,1042,1042,222
20241002,131600,389499414,1047,1047,1047,1047,0
20241002,131500,389499414,1047,1047,1047,1047,0
20241002,131400,389499414,1047,1047,1047,1047,0
20241002,131300,389499414,1047,1043,1047,1042,271
20241002,131200,389216957,1047,1043,1047,1043,1101
20241002,131100,388068610,1047,1047,1047,1047,0
20241002,131000,388068610,1047,1047,1047,1047,0
20241002,130900,388068610,1047,1047,1047,1047,0
20241002,130800,388068610,1047,1047,1047,1047,5
20241002,130700,388063375,1047,1047,1047,1047,0
20241002,130600,388063375,1047,1047,1047,1047,0
20241002,130500,388063375,1047,1047,1047,1047,0
20241002,130400,388063375,1047,1046,1047,1046,356
20241002,130300,387690682,1043,1043,1043,1043,0
20241002,130200,387690682,1043,1043,1043,1043,100
20241002,130100,387586382,1043,1043,1043,1043,400
20241002,130000,387169182,1046,1045,1046,1045,600
20241002,125900,386541631,1045,1049,1049,1045,1240
20241002,125800,385244593,1048,1050,1050,1048,9
20241002,125700,385235159,1049,1050,1050,1049,2
20241002,125600,385233060,1050,1050,1050,1050,21
20241002,125500,385211010,1048,1049,1050,1048,12
20241002,125400,385198415,1051,1051,1051,1051,0
20241002,125300,385198415,1051,1051,1051,1051,0
20241002,125200,385198415,1051,1051,1051,1051,0
20241002,125100,385198415,1051,1051,1051,1051,0
20241002,125000,385198415,1051,1051,1051,1051,0
20241002,124900,385198415,1051,1051,1051,1051,0
20241002,124800,385198415,1051,1051,1051,1051,0
20241002,124700,385198415,1051,1051,1051,1051,0
20241002,124600,385198415,1051,1051,1051,1051,0
20241002,124500,385198415,1051,1049,1051,1049,301
20241002,124400,384882542,1049,1051,1051,1048,229
20241002,124300,384642386,1049,1049,1049,1049,0
20241002,124200,384642386,1049,1049,1049,1049,41
20241002,124100,384599377,1049,1049,1049,1049,4
20241002,124000,384595181,1050,1050,1050,1050,5342
20241002,123900,378986081,1050,1050,1050,1050,4721
20241002,123800,374029031,1050,1050,1050,1050,47
20241002,123700,373979681,1050,1048,1050,1048,3502
20241002,123600,370306859,1048,1047,1048,1047,890
20241002,123500,369374791,1047,1047,1047,1047,0
20241002,123400,369374791,1047,1047,1047,1047,1
20241002,123300,369373744,1046,1046,1046,1045,692
20241002,123200,368650124,1046,1046,1046,1046,10
20241002,123100,368639664,1046,1046,1046,1046,10
20241002,123000,368629204,1047,1047,1047,1047,0
20241002,122900,368629204,1047,1047,1047,1047,3
20241002,122800,368626063,1047,1047,1047,1047,100
20241002,122700,368521363,1047,1047,1047,1047,0
20241002,122600,368521363,1047,1047,1047,1047,1
20241002,122500,368520316,1047,1047,1047,1047,0
20241002,122400,368520316,1047,1047,1047,1047,0
20241002,122300,368520316,1047,1047,1047,1047,4
20241002,122200,368516128,1047,1047,1047,1047,0
20241002,122100,368516128,1047,1047,1047,1047,0
20241002,122000,368516128,1047,1047,1047,1047,0
20241002,121900,368516128,1047,1042,1047,1042,3824
20241002,121800,364520079,1043,1043,1043,1043,0
20241002,121700,364520079,1043,1043,1043,1043,220
20241002,121600,364290619,1042,1043,1043,1042,2291
20241002,121500,361901229,1043,1043,1043,1043,22
20241002,121400,361878283,1046,1043,1046,1043,55
20241002,121300,361820903,1046,1046,1046,1046,62
20241002,121200,361756051,1046,1046,1046,1046,0
20241002,121100,361756051,1046,1046,1046,1046,10
20241002,121000,361745591,1046,1046,1046,1046,0
20241002,120900,361745591,1046,1046,1046,1046,0
20241002,120800,361745591,1046,1046,1046,1046,0
20241002,120700,361745591,1046,1045,1046,1045,100
20241002,120600,361640992,1046,1046,1046,1046,0
20241002,120500,361640992,1046,1046,1046,1046,0
20241002,120400,361640992,1046,1046,1046,1046,0
20241002,120300,361640992,1046,1046,1046,1046,112
20241002,120200,361523840,1046,1041,1046,1041,3
20241002,120100,361520707,1046,1046,1046,1046,0
20241002,120000,361520707,1046,1046,1046,1046,0
20241002,115900,361520707,1046,1046,1046,1046,0
20241002,115800,361520707,1046,1046,1046,1046,239
20241002,115700,361270713,1042,1042,1042,1042,58
20241002,115600,361210277,1040,1040,1040,1040,0
20241002,115500,361210277,1040,1040,1040,1040,0
20241002,115400,361210277,1040,1040,1040,1040,0
20241002,115300,361210277,1040,1040,1040,1040,1943
20241002,115200,359189557,1035,1035,1035,1035,1004
20241002,115100,358150417,1040,1040,1040,1040,1
20241002,115000,358149377,1035,1036,1036,1035,4877
20241002,114900,353099671,1038,1038,1038,1038,0
20241002,114800,353099671,1038,1038,1040,1038,1212
20241002,114700,351841613,1038,1038,1038,1036,53
20241002,114600,351786607,1036,1036,1036,1036,0
20241002,114500,351786607,1036,1036,1036,1036,957
20241002,114400,350795155,1037,1038,1038,1037,2178
20241002,114300,348536549,1038,1038,1038,1038,0
20241002,114200,348536549,1038,1038,1038,1038,0
20241002,114100,348536549,1038,1039,1039,1038,5429
20241002,114000,342900880,1040,1041,1041,1040,5505
20241002,113900,337171175,1041,1041,1041,1041,0
20241002,113800,337171175,1041,1041,1041,1041,0
20241002,113700,337171175,1041,1041,1041,1041,948
20241002,113600,336184307,1042,1042,1042,1042,0
20241002,113500,336184307,1042,1042,1042,1042,3
20241002,113400,336181181,1042,1042,1042,1042,49
20241002,113300,336130123,1042,1043,1047,1042,5454
20241002,113200,330446950,1041,1046,1047,1041,1316
20241002,113100,329070995,1047,1047,1047,1047,0
20241002,113000,329070995,1047,1047,1047,1047,0
20241002,112900,329070995,1047,1047,1047,1047,0
20241002,112800,329070995,1047,1040,1047,1040,482
20241002,112700,328569456,1040,1040,1040,1040,0
20241002,112600,328569456,1040,1041,1041,1040,600
20241002,112500,327945156,1040,1040,1040,1040,0
20241002,112400,327945156,1040,1043,1043,1040,1001
20241002,112300,326904113,1040,1043,1043,1040,2
20241002,112200,326902030,1040,1043,1043,1040,368
20241002,112100,326519307,1040,1040,1040,1040,0
20241002,112000,326519307,1040,1040,1040,1040,123
20241002,111900,326391387,1041,1042,1042,1041,2399
20241002,111800,323893937,1042,1046,1046,1042,2004
20241002,111700,321805753,1046,1046,1046,1046,1
20241002,111600,321804707,1042,1042,1042,1042,305
20241002,111500,321486897,1044,1044,1044,1044,55
20241002,111400,321429477,1044,1044,1044,1044,400
20241002,111300,321011877,1044,1044,1044,1044,320
20241002,111200,320677797,1044,1044,1044,1044,123
20241002,111100,320549385,1045,1045,1045,1045,0
20241002,111000,320549385,1045,1045,1045,1045,350
20241002,110900,320183635,1045,1045,1045,1045,3
20241002,110800,320180500,1045,1045,1045,1045,100
20241002,110700,320076000,1041,1045,1045,1041,1765
20241002,110600,318238608,1045,1045,1045,1045,0
20241002,110500,318238608,1045,1045,1045,1045,0
20241002,110400,318238608,1045,1042,1045,1042,10133
20241002,110300,307660169,1042,1042,1042,1042,0
20241002,110200,307660169,1042,1042,1042,1042,92
20241002,110100,307564305,1043,1043,1043,1043,8
20241002,110000,307555961,1043,1043,1044,1043,42
20241002,105900,307512153,1044,1044,1044,1044,1
20241002,105800,307511109,1039,1044,1044,1039,51
20241002,105700,307458085,1040,1040,1040,1040,0
20241002,105600,307458085,1040,1044,1044,1040,2699
20241002,105500,304651117,1040,1040,1040,1040,1910
20241002,105400,302664717,1044,1044,1044,1044,1
20241002,105300,302663673,1039,1039,1039,1039,0
20241002,105200,302663673,1039,1039,1039,1039,500
20241002,105100,302144173,1044,1044,1044,1044,0
20241002,105000,302144173,1044,1044,1044,1044,0
20241002,104900,302144173,1044,1044,1044,1044,0
20241002,104800,302144173,1044,1044,1044,1044,1
20241002,104700,302143129,1042,1042,1042,1042,400
20241002,104600,301726329,1044,1044,1044,1044,1
20241002,104500,301725285,1039,1040,1044,1039,1561
20241002,104400,300103299,1041,1041,1041,1041,0
20241002,104300,300103299,1041,1041,1041,1041,0
20241002,104200,300103299,1041,1041,1042,1040,9832
20241002,104100,289875079,1041,1042,1042,1041,1557
20241002,104000,288254241,1042,1042,1042,1042,20
20241002,103900,288233401,1042,1042,1042,1042,0
20241002,103800,288233401,1042,1042,1042,1042,0
20241002,103700,288233401,1042,1041,1042,1041,101
20241002,103600,288128259,1041,1044,1044,1041,3830
20241002,103500,284140329,1045,1047,1047,1043,514
20241002,103400,283604207,1047,1044,1047,1044,16
20241002,103300,283587474,1045,1041,1047,1041,11
20241002,103200,283576002,1046,1046,1046,1046,10
20241002,103100,283565542,1048,1044,1048,1044,4902
20241002,103000,278443263,1045,1039,1045,1039,2424
20241002,102900,275922733,1039,1039,1039,1039,0
20241002,102800,275922733,1039,1039,1039,1039,783
20241002,102700,275109196,1038,1038,1038,1038,1107
20241002,102600,273960130,1038,1038,1038,1038,0
20241002,102500,273960130,1038,1038,1038,1038,3
20241002,102400,273957016,1035,1035,1035,1035,478
20241002,102300,273462286,1035,1035,1035,1035,913
20241002,102200,272517331,1035,1035,1035,1035,150
20241002,102100,272362081,1035,1035,1035,1035,263
20241002,102000,272089876,1035,1035,1035,1035,15
20241002,101900,272074351,1034,1034,1034,1034,200
20241002,101800,271867551,1035,1035,1035,1035,0
20241002,101700,271867551,1035,1036,1036,1035,810
20241002,101600,271029191,1035,1035,1035,1035,0
20241002,101500,271029191,1035,1035,1035,1035,20
20241002,101400,271008491,1039,1036,1039,1036,2011
20241002,101300,268925092,1036,1037,1037,1036,4730
20241002,101200,264023582,1037,1036,1037,1036,1081
20241002,101100,262903455,1036,1035,1036,1035,1553
20241002,101000,261295913,1035,1035,1035,1035,500
20241002,100900,260778413,1036,1032,1036,1031,6654
20241002,100800,253912420,1032,1032,1036,1032,130
20241002,100700,253778221,1031,1036,1036,1031,41
20241002,100600,253735945,1036,1036,1036,1036,6
20241002,100500,253729729,1031,1036,1036,1031,150
20241002,100400,253574579,1036,1031,1036,1030,4011
20241002,100300,249441401,1035,1030,1035,1030,3197
20241002,100200,246142536,1032,1029,1032,1029,3503
20241002,100100,242533781,1027,1027,1027,1027,843
20241002,100000,241668020,1030,1030,1030,1030,0
20241002,095900,241668020,1030,1030,1030,1025,2633
20241002,095800,238965269,1030,1030,1030,1030,41
20241002,095700,238923039,1030,1030,1030,1030,15
20241002,095600,238907589,1030,1025,1030,1025,2535
20241002,095500,236303264,1025,1025,1025,1024,1520
20241002,095400,234746264,1025,1023,1025,1023,526
20241002,095300,234207756,1025,1024,1025,1024,995
20241002,095200,233188814,1030,1030,1030,1026,252
20241002,095100,232929558,1025,1027,1027,1025,5371
20241002,095000,227416711,1027,1030,1030,1027,3484
20241002,094900,223830241,1030,1030,1030,1030,3700
20241002,094800,220019241,1031,1031,1031,1031,2
20241002,094700,220017179,1030,1029,1030,1029,9497
20241002,094600,210238263,1029,1028,1029,1028,267
20241002,094500,209963770,1028,1028,1028,1028,4408
20241002,094400,205432346,1028,1028,1028,1028,1
20241002,094300,205431318,1026,1025,1026,1025,261
20241002,094200,205163542,1025,1025,1025,1025,1
20241002,094100,205162517,1023,1024,1024,1023,4239
20241002,094000,200825419,1027,1026,1027,1024,8202
20241002,093900,192421555,1026,1028,1028,1026,676
20241002,093800,191727977,1029,1026,1029,1026,738
20241002,093700,190970783,1029,1029,1029,1029,4
20241002,093600,190966667,1025,1025,1029,1025,901
20241002,093500,190043138,1025,1027,1029,1025,4524
20241002,093400,185401025,1029,1027,1029,1027,2265
20241002,093300,183074850,1027,1030,1030,1027,700
20241002,093200,182355350,1030,1030,1030,1029,1002
20241002,093100,181324290,1027,1030,1030,1027,998
20241002,093000,180299338,1026,1027,1027,1025,4954
20241002,092900,175214852,1027,1027,1029,1027,1152
20241002,092800,174031740,1027,1027,1029,1025,8563
20241002,092700,165243098,1027,1027,1027,1027,1800
20241002,092600,163394498,1030,1030,1030,1030,1
20241002,092500,163393468,1025,1027,1027,1025,3399
20241002,092400,159908098,1032,1032,1032,1032,1
20241002,092300,159907066,1032,1032,1032,1032,0
20241002,092200,159907066,1032,1025,1033,1025,268
20241002,092100,159632094,1035,1024,1035,1024,10872
20241002,092000,148403552,1024,1025,1025,1021,14931
20241002,091900,133145450,1025,1027,1029,1025,3737
20241002,091800,129312728,1029,1034,1034,1029,288
20241002,091700,129015526,1034,1028,1034,1026,4252
20241002,091600,124649711,1028,1029,1029,1028,2688
20241002,091500,121886425,1035,1035,1035,1035,1425
20241002,091400,120411550,1035,1031,1035,1028,11730
20241002,091300,108301656,1029,1027,1030,1026,6419
20241002,091200,101693546,1029,1026,1029,1026,20
20241002,091100,101673023,1029,1029,1029,1029,1547
20241002,091000,100081160,1027,1028,1028,1027,7465
20241002,090900,92411400,1029,1030,1030,1027,1384
20241002,090800,90988977,1033,1030,1033,1027,1630
20241002,090700,89307257,1030,1028,1030,1025,6585
20241002,090600,82543982,1029,1035,1035,1028,13652
20241002,090500,68495299,1037,1031,1037,1030,5465
20241002,090400,62863980,1039,1032,1039,1029,14033
20241002,090300,48383132,1035,1032,1035,1031,9184
20241002,090200,38891525,1032,1036,1036,1030,6581
20241002,090100,32094969,1037,1047,1047,1037,7875
20241002,090000,23912500,1053,1040,1057,1037,22696