KissMeData/013360/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185900,120667590,1340,1340,1340,1340,1401
20241002,185800,120667590,1340,1340,1340,1340,0
20241002,185700,120667590,1340,1340,1340,1340,0
20241002,185600,120667590,1340,1340,1340,1340,0
20241002,185500,120667590,1340,1340,1340,1340,0
20241002,185400,120667590,1340,1340,1340,1340,0
20241002,185300,120667590,1340,1340,1340,1340,0
20241002,185200,120667590,1340,1340,1340,1340,0
20241002,185100,120667590,1340,1340,1340,1340,0
20241002,185000,120667590,1340,1340,1340,1340,0
20241002,184900,120667590,1340,1340,1340,1340,0
20241002,184800,120667590,1340,1340,1340,1340,0
20241002,184700,120667590,1340,1340,1340,1340,0
20241002,184600,120667590,1340,1340,1340,1340,0
20241002,184500,120667590,1340,1340,1340,1340,0
20241002,184400,120667590,1340,1340,1340,1340,0
20241002,184300,120667590,1340,1340,1340,1340,0
20241002,184200,120667590,1340,1340,1340,1340,0
20241002,184100,120667590,1340,1340,1340,1340,0
20241002,184000,120667590,1340,1340,1340,1340,0
20241002,183900,120667590,1340,1340,1340,1340,0
20241002,183800,120667590,1340,1340,1340,1340,0
20241002,183700,120667590,1340,1340,1340,1340,0
20241002,183600,120667590,1340,1340,1340,1340,0
20241002,183500,120667590,1340,1340,1340,1340,0
20241002,183400,120667590,1340,1340,1340,1340,0
20241002,183300,120667590,1340,1340,1340,1340,0
20241002,183200,120667590,1340,1340,1340,1340,0
20241002,183100,120667590,1340,1340,1340,1340,0
20241002,183000,120667590,1340,1340,1340,1340,0
20241002,182900,120667590,1340,1340,1340,1340,1401
20241002,182800,120667590,1340,1340,1340,1340,0
20241002,182700,120667590,1340,1340,1340,1340,0
20241002,182600,120667590,1340,1340,1340,1340,0
20241002,182500,120667590,1340,1340,1340,1340,0
20241002,182400,120667590,1340,1340,1340,1340,0
20241002,182300,120667590,1340,1340,1340,1340,0
20241002,182200,120667590,1340,1340,1340,1340,0
20241002,182100,120667590,1340,1340,1340,1340,0
20241002,182000,120667590,1340,1340,1340,1340,0
20241002,181900,120667590,1340,1340,1340,1340,0
20241002,181800,120667590,1340,1340,1340,1340,0
20241002,181700,120667590,1340,1340,1340,1340,0
20241002,181600,120667590,1340,1340,1340,1340,0
20241002,181500,120667590,1340,1340,1340,1340,0
20241002,181400,120667590,1340,1340,1340,1340,0
20241002,181300,120667590,1340,1340,1340,1340,0
20241002,181200,120667590,1340,1340,1340,1340,0
20241002,181100,120667590,1340,1340,1340,1340,0
20241002,181000,120667590,1340,1340,1340,1340,0
20241002,180900,120667590,1340,1340,1340,1340,0
20241002,180800,120667590,1340,1340,1340,1340,0
20241002,180700,120667590,1340,1340,1340,1340,0
20241002,180600,120667590,1340,1340,1340,1340,0
20241002,180500,120667590,1340,1340,1340,1340,0
20241002,180400,120667590,1340,1340,1340,1340,0
20241002,180300,120667590,1340,1340,1340,1340,0
20241002,180200,120667590,1340,1340,1340,1340,0
20241002,180100,120667590,1340,1340,1340,1340,0
20241002,180000,120667590,1340,1340,1340,1340,0
20241002,175900,120667590,1340,1340,1340,1340,1401
20241002,175800,120667590,1340,1340,1340,1340,0
20241002,175700,120667590,1340,1340,1340,1340,0
20241002,175600,120667590,1340,1340,1340,1340,0
20241002,175500,120667590,1340,1340,1340,1340,0
20241002,175400,120667590,1340,1340,1340,1340,0
20241002,175300,120667590,1340,1340,1340,1340,0
20241002,175200,120667590,1340,1340,1340,1340,0
20241002,175100,120667590,1340,1340,1340,1340,0
20241002,175000,120667590,1340,1340,1340,1340,0
20241002,174900,120667590,1340,1340,1340,1340,0
20241002,174800,120667590,1340,1340,1340,1340,0
20241002,174700,120667590,1340,1340,1340,1340,0
20241002,174600,120667590,1340,1340,1340,1340,0
20241002,174500,120667590,1340,1340,1340,1340,0
20241002,174400,120667590,1340,1340,1340,1340,0
20241002,174300,120667590,1340,1340,1340,1340,0
20241002,174200,120667590,1340,1340,1340,1340,0
20241002,174100,120667590,1340,1340,1340,1340,0
20241002,174000,120667590,1340,1340,1340,1340,0
20241002,173900,120667590,1340,1340,1340,1340,0
20241002,173800,120667590,1340,1340,1340,1340,0
20241002,173700,120667590,1340,1340,1340,1340,0
20241002,173600,120667590,1340,1340,1340,1340,0
20241002,173500,120667590,1340,1340,1340,1340,0
20241002,173400,120667590,1340,1340,1340,1340,0
20241002,173300,120667590,1340,1340,1340,1340,0
20241002,173200,120667590,1340,1340,1340,1340,0
20241002,173100,120667590,1340,1340,1340,1340,0
20241002,173000,120667590,1340,1340,1340,1340,0
20241002,172900,120667590,1340,1340,1340,1340,1401
20241002,172800,120667590,1340,1340,1340,1340,0
20241002,172700,120667590,1340,1340,1340,1340,0
20241002,172600,120667590,1340,1340,1340,1340,0
20241002,172500,120667590,1340,1340,1340,1340,0
20241002,172400,120667590,1340,1340,1340,1340,0
20241002,172300,120667590,1340,1340,1340,1340,0
20241002,172200,120667590,1340,1340,1340,1340,0
20241002,172100,120667590,1340,1340,1340,1340,0
20241002,172000,120667590,1340,1340,1340,1340,0
20241002,171900,120667590,1340,1340,1340,1340,0
20241002,171800,120667590,1340,1340,1340,1340,0
20241002,171700,120667590,1340,1340,1340,1340,0
20241002,171600,120667590,1340,1340,1340,1340,0
20241002,171500,120667590,1340,1340,1340,1340,0
20241002,171400,120667590,1340,1340,1340,1340,0
20241002,171300,120667590,1340,1340,1340,1340,0
20241002,171200,120667590,1340,1340,1340,1340,0
20241002,171100,120667590,1340,1340,1340,1340,0
20241002,171000,120667590,1340,1340,1340,1340,0
20241002,170900,120667590,1340,1340,1340,1340,0
20241002,170800,120667590,1340,1340,1340,1340,0
20241002,170700,120667590,1340,1340,1340,1340,0
20241002,170600,120667590,1340,1340,1340,1340,0
20241002,170500,120667590,1340,1340,1340,1340,0
20241002,170400,120667590,1340,1340,1340,1340,0
20241002,170300,120667590,1340,1340,1340,1340,0
20241002,170200,120667590,1340,1340,1340,1340,0
20241002,170100,120667590,1340,1340,1340,1340,0
20241002,170000,120667590,1340,1340,1340,1340,0
20241002,165900,120667590,1340,1340,1340,1340,1401
20241002,165800,120667590,1340,1340,1340,1340,0
20241002,165700,120667590,1340,1340,1340,1340,0
20241002,165600,120667590,1340,1340,1340,1340,0
20241002,165500,120667590,1340,1340,1340,1340,0
20241002,165400,120667590,1340,1340,1340,1340,0
20241002,165300,120667590,1340,1340,1340,1340,0
20241002,165200,120667590,1340,1340,1340,1340,0
20241002,165100,120667590,1340,1340,1340,1340,0
20241002,165000,120667590,1340,1340,1340,1340,0
20241002,164900,120667590,1340,1340,1340,1340,0
20241002,164800,120667590,1340,1340,1340,1340,0
20241002,164700,120667590,1340,1340,1340,1340,0
20241002,164600,120667590,1340,1340,1340,1340,0
20241002,164500,120667590,1340,1340,1340,1340,0
20241002,164400,120667590,1340,1340,1340,1340,0
20241002,164300,120667590,1340,1340,1340,1340,0
20241002,164200,120667590,1340,1340,1340,1340,0
20241002,164100,120667590,1340,1340,1340,1340,0
20241002,164000,120667590,1340,1340,1340,1340,0
20241002,163900,120667590,1340,1340,1340,1340,0
20241002,163800,120667590,1340,1340,1340,1340,0
20241002,163700,120667590,1340,1340,1340,1340,0
20241002,163600,120667590,1340,1340,1340,1340,0
20241002,163500,120667590,1340,1340,1340,1340,0
20241002,163400,120667590,1340,1340,1340,1340,0
20241002,163300,120667590,1340,1340,1340,1340,0
20241002,163200,120667590,1340,1340,1340,1340,0
20241002,163100,120667590,1340,1340,1340,1340,0
20241002,163000,120667590,1340,1340,1340,1340,0
20241002,162900,120667590,1340,1340,1340,1340,1401
20241002,162800,120667590,1340,1340,1340,1340,0
20241002,162700,120667590,1340,1340,1340,1340,0
20241002,162600,120667590,1340,1340,1340,1340,0
20241002,162500,120667590,1340,1340,1340,1340,0
20241002,162400,120667590,1340,1340,1340,1340,0
20241002,162300,120667590,1340,1340,1340,1340,0
20241002,162200,120667590,1340,1340,1340,1340,0
20241002,162100,120667590,1340,1340,1340,1340,0
20241002,162000,120667590,1340,1340,1340,1340,0
20241002,161900,120667590,1340,1340,1340,1340,0
20241002,161800,120667590,1340,1340,1340,1340,0
20241002,161700,120667590,1340,1340,1340,1340,0
20241002,161600,120667590,1340,1340,1340,1340,0
20241002,161500,120667590,1340,1340,1340,1340,0
20241002,161400,120667590,1340,1340,1340,1340,0
20241002,161300,120667590,1340,1340,1340,1340,0
20241002,161200,120667590,1340,1340,1340,1340,0
20241002,161100,120667590,1340,1340,1340,1340,0
20241002,161000,120667590,1340,1340,1340,1340,0
20241002,160900,120667590,1340,1340,1340,1340,0
20241002,160800,120667590,1340,1340,1340,1340,0
20241002,160700,120667590,1340,1340,1340,1340,0
20241002,160600,120667590,1340,1340,1340,1340,0
20241002,160500,120667590,1340,1340,1340,1340,0
20241002,160400,120667590,1340,1340,1340,1340,0
20241002,160300,120667590,1340,1340,1340,1340,0
20241002,160200,120667590,1340,1340,1340,1340,0
20241002,160100,120667590,1340,1340,1340,1340,0
20241002,160000,120667590,1340,1340,1340,1340,0
20241002,155900,120667590,1340,1340,1340,1340,1401
20241002,155800,120667590,1340,1340,1340,1340,0
20241002,155700,120667590,1340,1340,1340,1340,0
20241002,155600,120667590,1340,1340,1340,1340,0
20241002,155500,120667590,1340,1340,1340,1340,0
20241002,155400,120667590,1340,1340,1340,1340,0
20241002,155300,120667590,1340,1340,1340,1340,0
20241002,155200,120667590,1340,1340,1340,1340,0
20241002,155100,120667590,1340,1340,1340,1340,0
20241002,155000,120667590,1340,1340,1340,1340,0
20241002,154900,120667590,1340,1340,1340,1340,0
20241002,154800,120667590,1340,1340,1340,1340,0
20241002,154700,120667590,1340,1340,1340,1340,0
20241002,154600,120667590,1340,1340,1340,1340,0
20241002,154500,120667590,1340,1340,1340,1340,0
20241002,154400,120667590,1340,1340,1340,1340,0
20241002,154300,120667590,1340,1340,1340,1340,0
20241002,154200,120667590,1340,1340,1340,1340,0
20241002,154100,120667590,1340,1340,1340,1340,0
20241002,154000,120667590,1340,1340,1340,1340,0
20241002,153900,120667590,1340,1340,1340,1340,0
20241002,153800,120667590,1340,1340,1340,1340,0
20241002,153700,120667590,1340,1340,1340,1340,0
20241002,153600,120667590,1340,1340,1340,1340,0
20241002,153500,120667590,1340,1340,1340,1340,0
20241002,153400,120667590,1340,1340,1340,1340,0
20241002,153300,120667590,1340,1340,1340,1340,0
20241002,153200,120667590,1340,1340,1340,1340,0
20241002,153100,120667590,1340,1340,1340,1340,0
20241002,153000,120667590,1340,1340,1340,1340,1401
20241002,152900,118790250,1339,1339,1339,1339,0
20241002,152800,118790250,1339,1339,1339,1339,0
20241002,152700,118790250,1339,1339,1339,1339,0
20241002,152600,118790250,1339,1339,1339,1339,0
20241002,152500,118790250,1339,1339,1339,1339,0
20241002,152400,118790250,1339,1339,1339,1339,0
20241002,152300,118790250,1339,1339,1339,1339,0
20241002,152200,118790250,1339,1339,1339,1339,0
20241002,152100,118790250,1339,1339,1339,1339,0
20241002,152000,118790250,1339,1339,1339,1339,0
20241002,151900,118790250,1339,1339,1339,1339,0
20241002,151800,118790250,1339,1339,1339,1339,273
20241002,151700,118424703,1328,1340,1340,1328,935
20241002,151600,117181776,1340,1340,1340,1340,0
20241002,151500,117181776,1340,1340,1340,1340,0
20241002,151400,117181776,1340,1340,1340,1340,90
20241002,151300,117061176,1340,1340,1340,1340,50
20241002,151200,116994176,1340,1340,1340,1340,1
20241002,151100,116992836,1330,1330,1330,1330,0
20241002,151000,116992836,1330,1330,1330,1330,3000
20241002,150900,113002836,1340,1340,1340,1340,0
20241002,150800,113002836,1340,1340,1340,1340,1
20241002,150700,113001496,1330,1330,1330,1330,0
20241002,150600,113001496,1330,1330,1330,1330,0
20241002,150500,113001496,1330,1330,1330,1330,0
20241002,150400,113001496,1330,1330,1330,1330,0
20241002,150300,113001496,1330,1330,1330,1330,0
20241002,150200,113001496,1330,1330,1330,1330,0
20241002,150100,113001496,1330,1330,1330,1330,0
20241002,150000,113001496,1330,1330,1330,1330,0
20241002,145900,113001496,1330,1330,1330,1330,200
20241002,145800,112735496,1330,1330,1330,1330,0
20241002,145700,112735496,1330,1330,1330,1330,1
20241002,145600,112734166,1337,1337,1337,1337,19
20241002,145500,112708763,1331,1331,1331,1331,1399
20241002,145400,110846694,1337,1337,1337,1337,0
20241002,145300,110846694,1337,1338,1338,1337,115
20241002,145200,110692844,1338,1338,1338,1338,0
20241002,145100,110692844,1338,1338,1338,1338,0
20241002,145000,110692844,1338,1338,1338,1338,728
20241002,144900,109718780,1338,1338,1338,1338,0
20241002,144800,109718780,1338,1338,1338,1338,0
20241002,144700,109718780,1338,1338,1338,1338,12
20241002,144600,109702724,1338,1338,1338,1338,1
20241002,144500,109701386,1330,1332,1332,1330,1818
20241002,144400,107283439,1333,1333,1333,1333,182
20241002,144300,107040833,1333,1335,1335,1333,500
20241002,144200,106373882,1340,1340,1340,1340,0
20241002,144100,106373882,1340,1340,1340,1340,6
20241002,144000,106365842,1340,1340,1340,1340,1
20241002,143900,106364502,1336,1336,1336,1336,0
20241002,143800,106364502,1336,1336,1336,1336,57
20241002,143700,106288350,1340,1340,1340,1340,0
20241002,143600,106288350,1340,1340,1340,1340,0
20241002,143500,106288350,1340,1340,1340,1340,0
20241002,143400,106288350,1340,1340,1340,1340,0
20241002,143300,106288350,1340,1340,1340,1340,0
20241002,143200,106288350,1340,1340,1340,1340,0
20241002,143100,106288350,1340,1340,1340,1340,12
20241002,143000,106272270,1337,1337,1337,1337,10
20241002,142900,106258900,1340,1340,1340,1340,12
20241002,142800,106242820,1340,1340,1340,1340,0
20241002,142700,106242820,1340,1340,1340,1340,0
20241002,142600,106242820,1340,1340,1340,1340,19
20241002,142500,106217360,1340,1340,1340,1340,0
20241002,142400,106217360,1340,1340,1340,1340,5
20241002,142300,106210660,1340,1340,1340,1340,0
20241002,142200,106210660,1340,1340,1340,1340,0
20241002,142100,106210660,1340,1340,1340,1340,72
20241002,142000,106114180,1340,1341,1341,1340,126
20241002,141900,105945320,1343,1340,1343,1340,1016
20241002,141800,104583548,1340,1340,1340,1340,0
20241002,141700,104583548,1340,1340,1340,1340,0
20241002,141600,104583548,1340,1340,1340,1340,0
20241002,141500,104583548,1340,1340,1340,1340,1
20241002,141400,104582208,1337,1337,1337,1337,0
20241002,141300,104582208,1337,1340,1340,1337,82
20241002,141200,104472562,1341,1341,1341,1341,12
20241002,141100,104456470,1341,1341,1341,1341,0
20241002,141000,104456470,1341,1341,1341,1341,173
20241002,140900,104224477,1343,1343,1343,1343,0
20241002,140800,104224477,1343,1343,1343,1343,0
20241002,140700,104224477,1343,1343,1343,1343,0
20241002,140600,104224477,1343,1343,1343,1343,0
20241002,140500,104224477,1343,1343,1343,1343,0
20241002,140400,104224477,1343,1343,1343,1343,0
20241002,140300,104224477,1343,1343,1343,1343,0
20241002,140200,104224477,1343,1343,1343,1343,0
20241002,140100,104224477,1343,1343,1343,1343,2
20241002,140000,104221791,1341,1341,1341,1341,0
20241002,135900,104221791,1341,1341,1341,1341,0
20241002,135800,104221791,1341,1341,1341,1341,0
20241002,135700,104221791,1341,1341,1341,1341,0
20241002,135600,104221791,1341,1341,1341,1341,1
20241002,135500,104220450,1344,1344,1344,1344,0
20241002,135400,104220450,1344,1344,1344,1344,10
20241002,135300,104207010,1344,1344,1344,1344,0
20241002,135200,104207010,1344,1344,1344,1344,0
20241002,135100,104207010,1344,1344,1344,1344,0
20241002,135000,104207010,1344,1344,1344,1344,0
20241002,134900,104207010,1344,1344,1344,1344,0
20241002,134800,104207010,1344,1344,1344,1344,0
20241002,134700,104207010,1344,1344,1344,1344,0
20241002,134600,104207010,1344,1344,1344,1344,2
20241002,134500,104204322,1345,1345,1345,1345,0
20241002,134400,104204322,1345,1345,1345,1345,2
20241002,134300,104201632,1347,1347,1347,1347,0
20241002,134200,104201632,1347,1347,1347,1346,209
20241002,134100,103920156,1350,1350,1350,1350,1
20241002,134000,103918806,1350,1350,1350,1350,0
20241002,133900,103918806,1350,1350,1350,1350,0
20241002,133800,103918806,1350,1350,1350,1350,0
20241002,133700,103918806,1350,1350,1350,1350,0
20241002,133600,103918806,1350,1350,1350,1350,0
20241002,133500,103918806,1350,1350,1350,1350,0
20241002,133400,103918806,1350,1350,1350,1350,9
20241002,133300,103906656,1355,1355,1355,1355,1
20241002,133200,103905301,1350,1350,1350,1350,0
20241002,133100,103905301,1350,1350,1350,1350,0
20241002,133000,103905301,1350,1350,1350,1350,0
20241002,132900,103905301,1350,1350,1350,1350,0
20241002,132800,103905301,1350,1350,1350,1350,3
20241002,132700,103901251,1356,1356,1356,1356,0
20241002,132600,103901251,1356,1356,1356,1356,0
20241002,132500,103901251,1356,1356,1356,1356,0
20241002,132400,103901251,1356,1356,1356,1356,0
20241002,132300,103901251,1356,1356,1356,1356,28
20241002,132200,103863283,1358,1358,1358,1358,0
20241002,132100,103863283,1358,1358,1358,1358,0
20241002,132000,103863283,1358,1358,1358,1358,0
20241002,131900,103863283,1358,1358,1358,1358,0
20241002,131800,103863283,1358,1358,1358,1358,0
20241002,131700,103863283,1358,1358,1358,1358,0
20241002,131600,103863283,1358,1358,1358,1358,0
20241002,131500,103863283,1358,1358,1358,1358,0
20241002,131400,103863283,1358,1358,1358,1358,0
20241002,131300,103863283,1358,1358,1358,1358,0
20241002,131200,103863283,1358,1358,1358,1358,0
20241002,131100,103863283,1358,1358,1358,1358,0
20241002,131000,103863283,1358,1358,1358,1358,0
20241002,130900,103863283,1358,1358,1358,1358,0
20241002,130800,103863283,1358,1358,1358,1358,0
20241002,130700,103863283,1358,1358,1358,1358,0
20241002,130600,103863283,1358,1358,1358,1358,0
20241002,130500,103863283,1358,1358,1358,1358,0
20241002,130400,103863283,1358,1358,1358,1358,0
20241002,130300,103863283,1358,1358,1358,1358,0
20241002,130200,103863283,1358,1358,1358,1358,0
20241002,130100,103863283,1358,1358,1358,1358,0
20241002,130000,103863283,1358,1358,1358,1358,0
20241002,125900,103863283,1358,1358,1358,1358,0
20241002,125800,103863283,1358,1358,1358,1358,0
20241002,125700,103863283,1358,1358,1358,1358,0
20241002,125600,103863283,1358,1358,1358,1358,0
20241002,125500,103863283,1358,1358,1358,1358,0
20241002,125400,103863283,1358,1358,1358,1358,0
20241002,125300,103863283,1358,1358,1358,1358,0
20241002,125200,103863283,1358,1358,1358,1358,2
20241002,125100,103860567,1347,1347,1347,1347,0
20241002,125000,103860567,1347,1348,1348,1347,510
20241002,124900,103173097,1348,1348,1348,1348,0
20241002,124800,103173097,1348,1348,1348,1348,0
20241002,124700,103173097,1348,1348,1348,1348,68
20241002,124600,103081433,1357,1357,1357,1357,0
20241002,124500,103081433,1357,1357,1357,1357,836
20241002,124400,101946981,1358,1358,1358,1358,0
20241002,124300,101946981,1358,1358,1358,1358,0
20241002,124200,101946981,1358,1358,1358,1358,0
20241002,124100,101946981,1358,1358,1358,1358,0
20241002,124000,101946981,1358,1358,1358,1358,0
20241002,123900,101946981,1358,1358,1358,1358,0
20241002,123800,101946981,1358,1358,1358,1358,11
20241002,123700,101932043,1346,1354,1354,1346,200
20241002,123600,101662645,1358,1358,1358,1358,0
20241002,123500,101662645,1358,1358,1358,1358,0
20241002,123400,101662645,1358,1358,1358,1358,0
20241002,123300,101662645,1358,1358,1358,1358,0
20241002,123200,101662645,1358,1358,1358,1358,0
20241002,123100,101662645,1358,1358,1358,1358,0
20241002,123000,101662645,1358,1358,1358,1358,0
20241002,122900,101662645,1358,1358,1358,1358,0
20241002,122800,101662645,1358,1358,1358,1358,0
20241002,122700,101662645,1358,1354,1358,1354,724
20241002,122600,100682125,1357,1357,1357,1357,0
20241002,122500,100682125,1357,1357,1357,1357,0
20241002,122400,100682125,1357,1357,1357,1357,0
20241002,122300,100682125,1357,1357,1357,1357,0
20241002,122200,100682125,1357,1357,1357,1357,0
20241002,122100,100682125,1357,1357,1357,1357,0
20241002,122000,100682125,1357,1357,1357,1357,0
20241002,121900,100682125,1357,1357,1357,1357,0
20241002,121800,100682125,1357,1357,1357,1357,0
20241002,121700,100682125,1357,1357,1357,1357,0
20241002,121600,100682125,1357,1357,1357,1357,0
20241002,121500,100682125,1357,1357,1357,1357,0
20241002,121400,100682125,1357,1357,1357,1357,0
20241002,121300,100682125,1357,1357,1357,1357,0
20241002,121200,100682125,1357,1357,1357,1357,0
20241002,121100,100682125,1357,1357,1357,1357,2
20241002,121000,100679411,1350,1350,1350,1350,0
20241002,120900,100679411,1350,1350,1350,1350,0
20241002,120800,100679411,1350,1350,1350,1350,0
20241002,120700,100679411,1350,1350,1350,1350,0
20241002,120600,100679411,1350,1350,1350,1350,0
20241002,120500,100679411,1350,1350,1350,1350,0
20241002,120400,100679411,1350,1350,1350,1350,0
20241002,120300,100679411,1350,1350,1350,1350,25
20241002,120200,100645661,1357,1357,1357,1357,0
20241002,120100,100645661,1357,1357,1357,1357,0
20241002,120000,100645661,1357,1357,1357,1357,0
20241002,115900,100645661,1357,1357,1357,1357,0
20241002,115800,100645661,1357,1355,1357,1355,44
20241002,115700,100585962,1350,1350,1350,1350,0
20241002,115600,100585962,1350,1350,1350,1350,0
20241002,115500,100585962,1350,1350,1350,1350,0
20241002,115400,100585962,1350,1350,1350,1350,0
20241002,115300,100585962,1350,1350,1350,1350,2
20241002,115200,100583262,1354,1354,1354,1354,0
20241002,115100,100583262,1354,1354,1354,1354,0
20241002,115000,100583262,1354,1354,1354,1354,0
20241002,114900,100583262,1354,1354,1354,1354,0
20241002,114800,100583262,1354,1354,1354,1354,0
20241002,114700,100583262,1354,1354,1354,1354,0
20241002,114600,100583262,1354,1354,1354,1354,0
20241002,114500,100583262,1354,1354,1354,1354,0
20241002,114400,100583262,1354,1354,1354,1354,0
20241002,114300,100583262,1354,1354,1354,1354,0
20241002,114200,100583262,1354,1354,1354,1354,0
20241002,114100,100583262,1354,1354,1354,1354,4
20241002,114000,100577846,1350,1350,1350,1350,0
20241002,113900,100577846,1350,1350,1350,1350,0
20241002,113800,100577846,1350,1350,1350,1350,1000
20241002,113700,99227846,1353,1353,1353,1353,18
20241002,113600,99203492,1358,1358,1358,1358,0
20241002,113500,99203492,1358,1358,1358,1358,0
20241002,113400,99203492,1358,1358,1358,1358,0
20241002,113300,99203492,1358,1358,1358,1358,0
20241002,113200,99203492,1358,1358,1358,1358,0
20241002,113100,99203492,1358,1350,1358,1350,201
20241002,113000,98932134,1350,1350,1350,1350,0
20241002,112900,98932134,1350,1350,1350,1350,0
20241002,112800,98932134,1350,1350,1350,1350,174
20241002,112700,98697234,1350,1350,1350,1350,1
20241002,112600,98695884,1350,1350,1350,1350,0
20241002,112500,98695884,1350,1350,1350,1350,175
20241002,112400,98459634,1350,1350,1350,1350,0
20241002,112300,98459634,1350,1363,1363,1350,1314
20241002,112200,96685572,1358,1358,1358,1358,0
20241002,112100,96685572,1358,1360,1360,1358,158
20241002,112000,96471006,1364,1364,1364,1364,0
20241002,111900,96471006,1364,1364,1364,1364,0
20241002,111800,96471006,1364,1364,1364,1364,0
20241002,111700,96471006,1364,1364,1364,1364,100
20241002,111600,96334606,1364,1362,1364,1362,9
20241002,111500,96322343,1360,1359,1360,1359,4
20241002,111400,96316906,1358,1356,1358,1356,63
20241002,111300,96231369,1358,1358,1358,1358,0
20241002,111200,96231369,1358,1358,1358,1358,0
20241002,111100,96231369,1358,1358,1358,1358,0
20241002,111000,96231369,1358,1358,1358,1358,0
20241002,110900,96231369,1358,1356,1358,1356,2
20241002,110800,96228655,1356,1356,1356,1356,323
20241002,110700,95790667,1358,1357,1358,1357,128
20241002,110600,95616851,1356,1356,1356,1356,0
20241002,110500,95616851,1356,1356,1356,1356,0
20241002,110400,95616851,1356,1356,1356,1356,49
20241002,110300,95550407,1356,1356,1356,1356,0
20241002,110200,95550407,1356,1356,1356,1356,0
20241002,110100,95550407,1356,1356,1356,1356,50
20241002,110000,95482607,1356,1356,1356,1356,1000
20241002,105900,94126607,1356,1356,1356,1356,1
20241002,105800,94125251,1350,1350,1350,1350,0
20241002,105700,94125251,1350,1350,1350,1350,0
20241002,105600,94125251,1350,1354,1354,1350,23
20241002,105500,94094167,1356,1356,1356,1356,0
20241002,105400,94094167,1356,1356,1356,1356,0
20241002,105300,94094167,1356,1355,1356,1355,8
20241002,105200,94083320,1356,1356,1356,1356,700
20241002,105100,93134120,1356,1356,1356,1356,1
20241002,105000,93132764,1356,1356,1356,1356,0
20241002,104900,93132764,1356,1356,1356,1356,0
20241002,104800,93132764,1356,1356,1356,1356,1
20241002,104700,93131408,1350,1350,1350,1350,0
20241002,104600,93131408,1350,1350,1350,1350,0
20241002,104500,93131408,1350,1350,1350,1350,2
20241002,104400,93128708,1350,1357,1357,1350,602
20241002,104300,92315987,1350,1350,1350,1350,50
20241002,104200,92248487,1358,1358,1358,1358,0
20241002,104100,92248487,1358,1353,1358,1350,105
20241002,104000,92106711,1353,1356,1356,1341,262
20241002,103900,91754825,1356,1356,1356,1356,0
20241002,103800,91754825,1356,1354,1356,1354,1000
20241002,103700,90399641,1356,1339,1356,1339,2751
20241002,103600,86681976,1339,1354,1354,1337,883
20241002,103500,85495615,1360,1350,1360,1350,1913
20241002,103400,82907082,1347,1345,1347,1345,601
20241002,103300,82098735,1345,1345,1345,1345,100
20241002,103200,81964235,1345,1345,1345,1345,0
20241002,103100,81964235,1345,1342,1345,1342,101
20241002,103000,81828690,1341,1341,1341,1341,0
20241002,102900,81828690,1341,1341,1343,1341,1225
20241002,102800,80185440,1337,1337,1337,1337,0
20241002,102700,80185440,1337,1337,1337,1337,429
20241002,102600,79611867,1336,1336,1336,1336,5
20241002,102500,79605187,1337,1337,1337,1337,1
20241002,102400,79603850,1328,1328,1328,1328,223
20241002,102300,79307706,1328,1328,1328,1328,2115
20241002,102200,76498986,1328,1330,1330,1328,3533
20241002,102100,71804123,1341,1341,1341,1341,1170
20241002,102000,70235153,1327,1327,1327,1327,0
20241002,101900,70235153,1327,1326,1372,1326,36063
20241002,101800,21956165,1326,1326,1326,1326,0
20241002,101700,21956165,1326,1325,1326,1325,244
20241002,101600,21632863,1327,1327,1327,1327,500
20241002,101500,20969363,1327,1327,1327,1327,0
20241002,101400,20969363,1327,1327,1327,1327,0
20241002,101300,20969363,1327,1327,1327,1327,0
20241002,101200,20969363,1327,1327,1327,1327,0
20241002,101100,20969363,1327,1327,1327,1327,0
20241002,101000,20969363,1327,1327,1327,1327,0
20241002,100900,20969363,1327,1327,1327,1327,5
20241002,100800,20962728,1327,1327,1327,1327,1
20241002,100700,20961401,1325,1325,1325,1325,0
20241002,100600,20961401,1325,1325,1325,1325,666
20241002,100500,20078951,1325,1325,1325,1325,1
20241002,100400,20077626,1324,1324,1324,1324,0
20241002,100300,20077626,1324,1324,1324,1324,57
20241002,100200,20002158,1325,1325,1325,1325,0
20241002,100100,20002158,1325,1325,1325,1325,0
20241002,100000,20002158,1325,1325,1325,1325,0
20241002,095900,20002158,1325,1325,1325,1325,1
20241002,095800,20000833,1320,1320,1320,1319,2525
20241002,095700,16669239,1324,1324,1324,1324,500
20241002,095600,16007239,1321,1321,1321,1321,19
20241002,095500,15982140,1321,1321,1321,1321,1
20241002,095400,15980819,1319,1319,1319,1319,12
20241002,095300,15964991,1320,1322,1322,1320,3
20241002,095200,15961028,1323,1323,1323,1323,0
20241002,095100,15961028,1323,1318,1323,1318,114
20241002,095000,15810596,1320,1320,1320,1320,0
20241002,094900,15810596,1320,1320,1320,1320,100
20241002,094800,15678596,1320,1320,1320,1320,1
20241002,094700,15677276,1318,1328,1328,1318,679
20241002,094600,14780447,1328,1328,1328,1328,0
20241002,094500,14780447,1328,1328,1328,1328,1
20241002,094400,14779119,1327,1327,1327,1327,0
20241002,094300,14779119,1327,1327,1327,1327,0
20241002,094200,14779119,1327,1327,1327,1327,0
20241002,094100,14779119,1327,1327,1327,1327,1
20241002,094000,14777792,1328,1328,1328,1328,0
20241002,093900,14777792,1328,1328,1328,1328,12
20241002,093800,14761856,1328,1325,1328,1325,89
20241002,093700,14643917,1325,1321,1325,1321,532
20241002,093600,13940857,1319,1319,1319,1319,598
20241002,093500,13152095,1321,1321,1321,1321,0
20241002,093400,13152095,1321,1313,1321,1313,100
20241002,093300,13020395,1313,1313,1313,1313,1463
20241002,093200,11099476,1321,1321,1321,1321,0
20241002,093100,11099476,1321,1321,1321,1321,20
20241002,093000,11073056,1321,1321,1321,1321,0
20241002,092900,11073056,1321,1321,1321,1321,0
20241002,092800,11073056,1321,1321,1321,1321,0
20241002,092700,11073056,1321,1321,1321,1321,114
20241002,092600,10922462,1315,1315,1315,1315,1270
20241002,092500,9252412,1316,1316,1316,1316,500
20241002,092400,8594412,1316,1321,1321,1316,111
20241002,092300,8448286,1321,1320,1321,1320,242
20241002,092200,8128703,1321,1321,1321,1321,1
20241002,092100,8127382,1318,1318,1318,1318,8
20241002,092000,8116838,1318,1318,1318,1318,1
20241002,091900,8115520,1317,1317,1317,1317,1
20241002,091800,8114203,1318,1318,1318,1318,281
20241002,091700,7743845,1328,1328,1328,1328,0
20241002,091600,7743845,1328,1328,1328,1328,0
20241002,091500,7743845,1328,1328,1328,1328,0
20241002,091400,7743845,1328,1323,1330,1323,41
20241002,091300,7689403,1319,1319,1319,1319,0
20241002,091200,7689403,1319,1319,1319,1319,51
20241002,091100,7622134,1311,1311,1311,1311,50
20241002,091000,7556584,1311,1311,1311,1311,101
20241002,090900,7424173,1313,1319,1319,1313,85
20241002,090800,7312394,1321,1321,1321,1321,0
20241002,090700,7312394,1321,1331,1341,1321,1091
20241002,090600,5870339,1333,1341,1341,1333,4
20241002,090500,5864992,1355,1320,1355,1320,205
20241002,090400,5589093,1315,1315,1315,1315,120
20241002,090300,5431293,1315,1321,1321,1315,4
20241002,090200,5426021,1302,1327,1327,1297,3939
20241002,090100,291567,1329,1331,1331,1329,2
20241002,090000,288907,1333,1338,1338,1333,216