KissMeData/363260/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,212400,331411209,1705,1705,1705,1705,8537
20241002,212300,331411209,1705,1705,1705,1705,0
20241002,212200,331411209,1705,1705,1705,1705,0
20241002,212100,331411209,1705,1705,1705,1705,0
20241002,212000,331411209,1705,1705,1705,1705,0
20241002,211900,331411209,1705,1705,1705,1705,0
20241002,211800,331411209,1705,1705,1705,1705,0
20241002,211700,331411209,1705,1705,1705,1705,0
20241002,211600,331411209,1705,1705,1705,1705,0
20241002,211500,331411209,1705,1705,1705,1705,0
20241002,211400,331411209,1705,1705,1705,1705,0
20241002,211300,331411209,1705,1705,1705,1705,0
20241002,211200,331411209,1705,1705,1705,1705,0
20241002,211100,331411209,1705,1705,1705,1705,0
20241002,211000,331411209,1705,1705,1705,1705,0
20241002,210900,331411209,1705,1705,1705,1705,0
20241002,210800,331411209,1705,1705,1705,1705,0
20241002,210700,331411209,1705,1705,1705,1705,0
20241002,210600,331411209,1705,1705,1705,1705,0
20241002,210500,331411209,1705,1705,1705,1705,0
20241002,210400,331411209,1705,1705,1705,1705,0
20241002,210300,331411209,1705,1705,1705,1705,0
20241002,210200,331411209,1705,1705,1705,1705,0
20241002,210100,331411209,1705,1705,1705,1705,0
20241002,210000,331411209,1705,1705,1705,1705,0
20241002,205900,331411209,1705,1705,1705,1705,0
20241002,205800,331411209,1705,1705,1705,1705,0
20241002,205700,331411209,1705,1705,1705,1705,0
20241002,205600,331411209,1705,1705,1705,1705,0
20241002,205500,331411209,1705,1705,1705,1705,0
20241002,205400,331411209,1705,1705,1705,1705,8537
20241002,205300,331411209,1705,1705,1705,1705,0
20241002,205200,331411209,1705,1705,1705,1705,0
20241002,205100,331411209,1705,1705,1705,1705,0
20241002,205000,331411209,1705,1705,1705,1705,0
20241002,204900,331411209,1705,1705,1705,1705,0
20241002,204800,331411209,1705,1705,1705,1705,0
20241002,204700,331411209,1705,1705,1705,1705,0
20241002,204600,331411209,1705,1705,1705,1705,0
20241002,204500,331411209,1705,1705,1705,1705,0
20241002,204400,331411209,1705,1705,1705,1705,0
20241002,204300,331411209,1705,1705,1705,1705,0
20241002,204200,331411209,1705,1705,1705,1705,0
20241002,204100,331411209,1705,1705,1705,1705,0
20241002,204000,331411209,1705,1705,1705,1705,0
20241002,203900,331411209,1705,1705,1705,1705,0
20241002,203800,331411209,1705,1705,1705,1705,0
20241002,203700,331411209,1705,1705,1705,1705,0
20241002,203600,331411209,1705,1705,1705,1705,0
20241002,203500,331411209,1705,1705,1705,1705,0
20241002,203400,331411209,1705,1705,1705,1705,0
20241002,203300,331411209,1705,1705,1705,1705,0
20241002,203200,331411209,1705,1705,1705,1705,0
20241002,203100,331411209,1705,1705,1705,1705,0
20241002,203000,331411209,1705,1705,1705,1705,0
20241002,202900,331411209,1705,1705,1705,1705,0
20241002,202800,331411209,1705,1705,1705,1705,0
20241002,202700,331411209,1705,1705,1705,1705,0
20241002,202600,331411209,1705,1705,1705,1705,0
20241002,202500,331411209,1705,1705,1705,1705,0
20241002,202400,331411209,1705,1705,1705,1705,8537
20241002,202300,331411209,1705,1705,1705,1705,0
20241002,202200,331411209,1705,1705,1705,1705,0
20241002,202100,331411209,1705,1705,1705,1705,0
20241002,202000,331411209,1705,1705,1705,1705,0
20241002,201900,331411209,1705,1705,1705,1705,0
20241002,201800,331411209,1705,1705,1705,1705,0
20241002,201700,331411209,1705,1705,1705,1705,0
20241002,201600,331411209,1705,1705,1705,1705,0
20241002,201500,331411209,1705,1705,1705,1705,0
20241002,201400,331411209,1705,1705,1705,1705,0
20241002,201300,331411209,1705,1705,1705,1705,0
20241002,201200,331411209,1705,1705,1705,1705,0
20241002,201100,331411209,1705,1705,1705,1705,0
20241002,201000,331411209,1705,1705,1705,1705,0
20241002,200900,331411209,1705,1705,1705,1705,0
20241002,200800,331411209,1705,1705,1705,1705,0
20241002,200700,331411209,1705,1705,1705,1705,0
20241002,200600,331411209,1705,1705,1705,1705,0
20241002,200500,331411209,1705,1705,1705,1705,0
20241002,200400,331411209,1705,1705,1705,1705,0
20241002,200300,331411209,1705,1705,1705,1705,0
20241002,200200,331411209,1705,1705,1705,1705,0
20241002,200100,331411209,1705,1705,1705,1705,0
20241002,200000,331411209,1705,1705,1705,1705,0
20241002,195900,331411209,1705,1705,1705,1705,0
20241002,195800,331411209,1705,1705,1705,1705,0
20241002,195700,331411209,1705,1705,1705,1705,0
20241002,195600,331411209,1705,1705,1705,1705,0
20241002,195500,331411209,1705,1705,1705,1705,0
20241002,195400,331411209,1705,1705,1705,1705,8537
20241002,195300,331411209,1705,1705,1705,1705,0
20241002,195200,331411209,1705,1705,1705,1705,0
20241002,195100,331411209,1705,1705,1705,1705,0
20241002,195000,331411209,1705,1705,1705,1705,0
20241002,194900,331411209,1705,1705,1705,1705,0
20241002,194800,331411209,1705,1705,1705,1705,0
20241002,194700,331411209,1705,1705,1705,1705,0
20241002,194600,331411209,1705,1705,1705,1705,0
20241002,194500,331411209,1705,1705,1705,1705,0
20241002,194400,331411209,1705,1705,1705,1705,0
20241002,194300,331411209,1705,1705,1705,1705,0
20241002,194200,331411209,1705,1705,1705,1705,0
20241002,194100,331411209,1705,1705,1705,1705,0
20241002,194000,331411209,1705,1705,1705,1705,0
20241002,193900,331411209,1705,1705,1705,1705,0
20241002,193800,331411209,1705,1705,1705,1705,0
20241002,193700,331411209,1705,1705,1705,1705,0
20241002,193600,331411209,1705,1705,1705,1705,0
20241002,193500,331411209,1705,1705,1705,1705,0
20241002,193400,331411209,1705,1705,1705,1705,0
20241002,193300,331411209,1705,1705,1705,1705,0
20241002,193200,331411209,1705,1705,1705,1705,0
20241002,193100,331411209,1705,1705,1705,1705,0
20241002,193000,331411209,1705,1705,1705,1705,0
20241002,192900,331411209,1705,1705,1705,1705,0
20241002,192800,331411209,1705,1705,1705,1705,0
20241002,192700,331411209,1705,1705,1705,1705,0
20241002,192600,331411209,1705,1705,1705,1705,0
20241002,192500,331411209,1705,1705,1705,1705,0
20241002,192400,331411209,1705,1705,1705,1705,8537
20241002,192300,331411209,1705,1705,1705,1705,0
20241002,192200,331411209,1705,1705,1705,1705,0
20241002,192100,331411209,1705,1705,1705,1705,0
20241002,192000,331411209,1705,1705,1705,1705,0
20241002,191900,331411209,1705,1705,1705,1705,0
20241002,191800,331411209,1705,1705,1705,1705,0
20241002,191700,331411209,1705,1705,1705,1705,0
20241002,191600,331411209,1705,1705,1705,1705,0
20241002,191500,331411209,1705,1705,1705,1705,0
20241002,191400,331411209,1705,1705,1705,1705,0
20241002,191300,331411209,1705,1705,1705,1705,0
20241002,191200,331411209,1705,1705,1705,1705,0
20241002,191100,331411209,1705,1705,1705,1705,0
20241002,191000,331411209,1705,1705,1705,1705,0
20241002,190900,331411209,1705,1705,1705,1705,0
20241002,190800,331411209,1705,1705,1705,1705,0
20241002,190700,331411209,1705,1705,1705,1705,0
20241002,190600,331411209,1705,1705,1705,1705,0
20241002,190500,331411209,1705,1705,1705,1705,0
20241002,190400,331411209,1705,1705,1705,1705,0
20241002,190300,331411209,1705,1705,1705,1705,0
20241002,190200,331411209,1705,1705,1705,1705,0
20241002,190100,331411209,1705,1705,1705,1705,0
20241002,190000,331411209,1705,1705,1705,1705,0
20241002,185900,331411209,1705,1705,1705,1705,0
20241002,185800,331411209,1705,1705,1705,1705,0
20241002,185700,331411209,1705,1705,1705,1705,0
20241002,185600,331411209,1705,1705,1705,1705,0
20241002,185500,331411209,1705,1705,1705,1705,0
20241002,185400,331411209,1705,1705,1705,1705,8537
20241002,185300,331411209,1705,1705,1705,1705,0
20241002,185200,331411209,1705,1705,1705,1705,0
20241002,185100,331411209,1705,1705,1705,1705,0
20241002,185000,331411209,1705,1705,1705,1705,0
20241002,184900,331411209,1705,1705,1705,1705,0
20241002,184800,331411209,1705,1705,1705,1705,0
20241002,184700,331411209,1705,1705,1705,1705,0
20241002,184600,331411209,1705,1705,1705,1705,0
20241002,184500,331411209,1705,1705,1705,1705,0
20241002,184400,331411209,1705,1705,1705,1705,0
20241002,184300,331411209,1705,1705,1705,1705,0
20241002,184200,331411209,1705,1705,1705,1705,0
20241002,184100,331411209,1705,1705,1705,1705,0
20241002,184000,331411209,1705,1705,1705,1705,0
20241002,183900,331411209,1705,1705,1705,1705,0
20241002,183800,331411209,1705,1705,1705,1705,0
20241002,183700,331411209,1705,1705,1705,1705,0
20241002,183600,331411209,1705,1705,1705,1705,0
20241002,183500,331411209,1705,1705,1705,1705,0
20241002,183400,331411209,1705,1705,1705,1705,0
20241002,183300,331411209,1705,1705,1705,1705,0
20241002,183200,331411209,1705,1705,1705,1705,0
20241002,183100,331411209,1705,1705,1705,1705,0
20241002,183000,331411209,1705,1705,1705,1705,0
20241002,182900,331411209,1705,1705,1705,1705,0
20241002,182800,331411209,1705,1705,1705,1705,0
20241002,182700,331411209,1705,1705,1705,1705,0
20241002,182600,331411209,1705,1705,1705,1705,0
20241002,182500,331411209,1705,1705,1705,1705,0
20241002,182400,331411209,1705,1705,1705,1705,8537
20241002,182300,331411209,1705,1705,1705,1705,0
20241002,182200,331411209,1705,1705,1705,1705,0
20241002,182100,331411209,1705,1705,1705,1705,0
20241002,182000,331411209,1705,1705,1705,1705,0
20241002,181900,331411209,1705,1705,1705,1705,0
20241002,181800,331411209,1705,1705,1705,1705,0
20241002,181700,331411209,1705,1705,1705,1705,0
20241002,181600,331411209,1705,1705,1705,1705,0
20241002,181500,331411209,1705,1705,1705,1705,0
20241002,181400,331411209,1705,1705,1705,1705,0
20241002,181300,331411209,1705,1705,1705,1705,0
20241002,181200,331411209,1705,1705,1705,1705,0
20241002,181100,331411209,1705,1705,1705,1705,0
20241002,181000,331411209,1705,1705,1705,1705,0
20241002,180900,331411209,1705,1705,1705,1705,0
20241002,180800,331411209,1705,1705,1705,1705,0
20241002,180700,331411209,1705,1705,1705,1705,0
20241002,180600,331411209,1705,1705,1705,1705,0
20241002,180500,331411209,1705,1705,1705,1705,0
20241002,180400,331411209,1705,1705,1705,1705,0
20241002,180300,331411209,1705,1705,1705,1705,0
20241002,180200,331411209,1705,1705,1705,1705,0
20241002,180100,331411209,1705,1705,1705,1705,0
20241002,180000,331411209,1705,1705,1705,1705,0
20241002,175900,331411209,1705,1705,1705,1705,0
20241002,175800,331411209,1705,1705,1705,1705,0
20241002,175700,331411209,1705,1705,1705,1705,0
20241002,175600,331411209,1705,1705,1705,1705,0
20241002,175500,331411209,1705,1705,1705,1705,0
20241002,175400,331411209,1705,1705,1705,1705,8537
20241002,175300,331411209,1705,1705,1705,1705,0
20241002,175200,331411209,1705,1705,1705,1705,0
20241002,175100,331411209,1705,1705,1705,1705,0
20241002,175000,331411209,1705,1705,1705,1705,0
20241002,174900,331411209,1705,1705,1705,1705,0
20241002,174800,331411209,1705,1705,1705,1705,0
20241002,174700,331411209,1705,1705,1705,1705,0
20241002,174600,331411209,1705,1705,1705,1705,0
20241002,174500,331411209,1705,1705,1705,1705,0
20241002,174400,331411209,1705,1705,1705,1705,0
20241002,174300,331411209,1705,1705,1705,1705,0
20241002,174200,331411209,1705,1705,1705,1705,0
20241002,174100,331411209,1705,1705,1705,1705,0
20241002,174000,331411209,1705,1705,1705,1705,0
20241002,173900,331411209,1705,1705,1705,1705,0
20241002,173800,331411209,1705,1705,1705,1705,0
20241002,173700,331411209,1705,1705,1705,1705,0
20241002,173600,331411209,1705,1705,1705,1705,0
20241002,173500,331411209,1705,1705,1705,1705,0
20241002,173400,331411209,1705,1705,1705,1705,0
20241002,173300,331411209,1705,1705,1705,1705,0
20241002,173200,331411209,1705,1705,1705,1705,0
20241002,173100,331411209,1705,1705,1705,1705,0
20241002,173000,331411209,1705,1705,1705,1705,0
20241002,172900,331411209,1705,1705,1705,1705,0
20241002,172800,331411209,1705,1705,1705,1705,0
20241002,172700,331411209,1705,1705,1705,1705,0
20241002,172600,331411209,1705,1705,1705,1705,0
20241002,172500,331411209,1705,1705,1705,1705,0
20241002,172400,331411209,1705,1705,1705,1705,8537
20241002,172300,331411209,1705,1705,1705,1705,0
20241002,172200,331411209,1705,1705,1705,1705,0
20241002,172100,331411209,1705,1705,1705,1705,0
20241002,172000,331411209,1705,1705,1705,1705,0
20241002,171900,331411209,1705,1705,1705,1705,0
20241002,171800,331411209,1705,1705,1705,1705,0
20241002,171700,331411209,1705,1705,1705,1705,0
20241002,171600,331411209,1705,1705,1705,1705,0
20241002,171500,331411209,1705,1705,1705,1705,0
20241002,171400,331411209,1705,1705,1705,1705,0
20241002,171300,331411209,1705,1705,1705,1705,0
20241002,171200,331411209,1705,1705,1705,1705,0
20241002,171100,331411209,1705,1705,1705,1705,0
20241002,171000,331411209,1705,1705,1705,1705,0
20241002,170900,331411209,1705,1705,1705,1705,0
20241002,170800,331411209,1705,1705,1705,1705,0
20241002,170700,331411209,1705,1705,1705,1705,0
20241002,170600,331411209,1705,1705,1705,1705,0
20241002,170500,331411209,1705,1705,1705,1705,0
20241002,170400,331411209,1705,1705,1705,1705,0
20241002,170300,331411209,1705,1705,1705,1705,0
20241002,170200,331411209,1705,1705,1705,1705,0
20241002,170100,331411209,1705,1705,1705,1705,0
20241002,170000,331411209,1705,1705,1705,1705,0
20241002,165900,331411209,1705,1705,1705,1705,0
20241002,165800,331411209,1705,1705,1705,1705,0
20241002,165700,331411209,1705,1705,1705,1705,0
20241002,165600,331411209,1705,1705,1705,1705,0
20241002,165500,331411209,1705,1705,1705,1705,0
20241002,165400,331411209,1705,1705,1705,1705,8537
20241002,165300,331411209,1705,1705,1705,1705,0
20241002,165200,331411209,1705,1705,1705,1705,0
20241002,165100,331411209,1705,1705,1705,1705,0
20241002,165000,331411209,1705,1705,1705,1705,0
20241002,164900,331411209,1705,1705,1705,1705,0
20241002,164800,331411209,1705,1705,1705,1705,0
20241002,164700,331411209,1705,1705,1705,1705,0
20241002,164600,331411209,1705,1705,1705,1705,0
20241002,164500,331411209,1705,1705,1705,1705,0
20241002,164400,331411209,1705,1705,1705,1705,0
20241002,164300,331411209,1705,1705,1705,1705,0
20241002,164200,331411209,1705,1705,1705,1705,0
20241002,164100,331411209,1705,1705,1705,1705,0
20241002,164000,331411209,1705,1705,1705,1705,0
20241002,163900,331411209,1705,1705,1705,1705,0
20241002,163800,331411209,1705,1705,1705,1705,0
20241002,163700,331411209,1705,1705,1705,1705,0
20241002,163600,331411209,1705,1705,1705,1705,0
20241002,163500,331411209,1705,1705,1705,1705,0
20241002,163400,331411209,1705,1705,1705,1705,0
20241002,163300,331411209,1705,1705,1705,1705,0
20241002,163200,331411209,1705,1705,1705,1705,0
20241002,163100,331411209,1705,1705,1705,1705,0
20241002,163000,331411209,1705,1705,1705,1705,0
20241002,162900,331411209,1705,1705,1705,1705,0
20241002,162800,331411209,1705,1705,1705,1705,0
20241002,162700,331411209,1705,1705,1705,1705,0
20241002,162600,331411209,1705,1705,1705,1705,0
20241002,162500,331411209,1705,1705,1705,1705,0
20241002,162400,331411209,1705,1705,1705,1705,8537
20241002,162300,331411209,1705,1705,1705,1705,0
20241002,162200,331411209,1705,1705,1705,1705,0
20241002,162100,331411209,1705,1705,1705,1705,0
20241002,162000,331411209,1705,1705,1705,1705,0
20241002,161900,331411209,1705,1705,1705,1705,0
20241002,161800,331411209,1705,1705,1705,1705,0
20241002,161700,331411209,1705,1705,1705,1705,0
20241002,161600,331411209,1705,1705,1705,1705,0
20241002,161500,331411209,1705,1705,1705,1705,0
20241002,161400,331411209,1705,1705,1705,1705,0
20241002,161300,331411209,1705,1705,1705,1705,0
20241002,161200,331411209,1705,1705,1705,1705,0
20241002,161100,331411209,1705,1705,1705,1705,0
20241002,161000,331411209,1705,1705,1705,1705,0
20241002,160900,331411209,1705,1705,1705,1705,0
20241002,160800,331411209,1705,1705,1705,1705,0
20241002,160700,331411209,1705,1705,1705,1705,0
20241002,160600,331411209,1705,1705,1705,1705,0
20241002,160500,331411209,1705,1705,1705,1705,0
20241002,160400,331411209,1705,1705,1705,1705,0
20241002,160300,331411209,1705,1705,1705,1705,0
20241002,160200,331411209,1705,1705,1705,1705,0
20241002,160100,331411209,1705,1705,1705,1705,0
20241002,160000,331411209,1705,1705,1705,1705,0
20241002,155900,331411209,1705,1705,1705,1705,0
20241002,155800,331411209,1705,1705,1705,1705,0
20241002,155700,331411209,1705,1705,1705,1705,0
20241002,155600,331411209,1705,1705,1705,1705,0
20241002,155500,331411209,1705,1705,1705,1705,0
20241002,155400,331411209,1705,1705,1705,1705,8537
20241002,155300,331411209,1705,1705,1705,1705,0
20241002,155200,331411209,1705,1705,1705,1705,0
20241002,155100,331411209,1705,1705,1705,1705,0
20241002,155000,331411209,1705,1705,1705,1705,0
20241002,154900,331411209,1705,1705,1705,1705,0
20241002,154800,331411209,1705,1705,1705,1705,0
20241002,154700,331411209,1705,1705,1705,1705,0
20241002,154600,331411209,1705,1705,1705,1705,0
20241002,154500,331411209,1705,1705,1705,1705,0
20241002,154400,331411209,1705,1705,1705,1705,0
20241002,154300,331411209,1705,1705,1705,1705,0
20241002,154200,331411209,1705,1705,1705,1705,0
20241002,154100,331411209,1705,1705,1705,1705,0
20241002,154000,331411209,1705,1705,1705,1705,0
20241002,153900,331411209,1705,1705,1705,1705,0
20241002,153800,331411209,1705,1705,1705,1705,0
20241002,153700,331411209,1705,1705,1705,1705,0
20241002,153600,331411209,1705,1705,1705,1705,0
20241002,153500,331411209,1705,1705,1705,1705,0
20241002,153400,331411209,1705,1705,1705,1705,0
20241002,153300,331411209,1705,1705,1705,1705,0
20241002,153200,331411209,1705,1705,1705,1705,0
20241002,153100,331411209,1705,1705,1705,1705,0
20241002,153000,331411209,1705,1705,1705,1705,8537
20241002,152900,316855624,1713,1713,1713,1713,0
20241002,152800,316855624,1713,1713,1713,1713,0
20241002,152700,316855624,1713,1713,1713,1713,0
20241002,152600,316855624,1713,1713,1713,1713,0
20241002,152500,316855624,1713,1713,1713,1713,0
20241002,152400,316855624,1713,1713,1713,1713,0
20241002,152300,316855624,1713,1713,1713,1713,0
20241002,152200,316855624,1713,1713,1713,1713,0
20241002,152100,316855624,1713,1713,1713,1713,0
20241002,152000,316855624,1713,1713,1713,1713,0
20241002,151900,316855624,1713,1713,1713,1708,145
20241002,151800,316607794,1713,1713,1713,1713,211
20241002,151700,316246351,1713,1710,1713,1710,242
20241002,151600,315832231,1714,1714,1714,1714,100
20241002,151500,315660831,1714,1715,1715,1714,505
20241002,151400,314795256,1715,1715,1715,1715,0
20241002,151300,314795256,1715,1710,1715,1710,491
20241002,151200,313955641,1715,1715,1715,1715,12
20241002,151100,313935061,1712,1712,1712,1712,0
20241002,151000,313935061,1712,1720,1720,1712,7697
20241002,150900,300733590,1725,1725,1725,1725,0
20241002,150800,300733590,1725,1725,1725,1725,0
20241002,150700,300733590,1725,1725,1725,1725,0
20241002,150600,300733590,1725,1725,1725,1725,0
20241002,150500,300733590,1725,1725,1725,1725,100
20241002,150400,300561090,1726,1726,1726,1726,0
20241002,150300,300561090,1726,1726,1726,1726,0
20241002,150200,300561090,1726,1726,1726,1726,58
20241002,150100,300460982,1719,1719,1719,1719,213
20241002,150000,300094835,1719,1719,1719,1719,22
20241002,145900,300057017,1719,1719,1719,1719,0
20241002,145800,300057017,1719,1716,1719,1716,45
20241002,145700,299979695,1716,1720,1720,1716,2256
20241002,145600,296103847,1719,1719,1719,1719,0
20241002,145500,296103847,1719,1721,1721,1719,1244
20241002,145400,293963041,1722,1722,1722,1722,21
20241002,145300,293926879,1723,1723,1723,1723,0
20241002,145200,293926879,1723,1724,1724,1723,654
20241002,145100,292800016,1727,1727,1727,1727,0
20241002,145000,292800016,1727,1727,1727,1727,0
20241002,144900,292800016,1727,1727,1727,1727,0
20241002,144800,292800016,1727,1727,1727,1727,2
20241002,144700,292796562,1723,1724,1724,1723,1413
20241002,144600,290361417,1726,1726,1726,1726,0
20241002,144500,290361417,1726,1726,1726,1726,0
20241002,144400,290361417,1726,1726,1726,1726,0
20241002,144300,290361417,1726,1726,1726,1726,0
20241002,144200,290361417,1726,1726,1726,1726,0
20241002,144100,290361417,1726,1726,1726,1726,0
20241002,144000,290361417,1726,1726,1726,1726,22
20241002,143900,290323445,1728,1728,1728,1728,0
20241002,143800,290323445,1728,1728,1728,1728,0
20241002,143700,290323445,1728,1727,1728,1727,500
20241002,143600,289459797,1723,1723,1723,1723,0
20241002,143500,289459797,1723,1723,1723,1723,300
20241002,143400,288942897,1727,1727,1727,1727,0
20241002,143300,288942897,1727,1727,1727,1727,0
20241002,143200,288942897,1727,1727,1727,1727,0
20241002,143100,288942897,1727,1727,1727,1727,0
20241002,143000,288942897,1727,1727,1727,1727,0
20241002,142900,288942897,1727,1727,1727,1727,0
20241002,142800,288942897,1727,1721,1727,1721,1383
20241002,142700,286562638,1722,1722,1722,1722,622
20241002,142600,285491554,1727,1727,1727,1727,0
20241002,142500,285491554,1727,1727,1727,1727,0
20241002,142400,285491554,1727,1727,1727,1727,0
20241002,142300,285491554,1727,1727,1727,1727,0
20241002,142200,285491554,1727,1727,1727,1727,0
20241002,142100,285491554,1727,1727,1727,1727,0
20241002,142000,285491554,1727,1727,1727,1727,16
20241002,141900,285463922,1727,1727,1727,1727,0
20241002,141800,285463922,1727,1727,1727,1727,0
20241002,141700,285463922,1727,1727,1727,1727,0
20241002,141600,285463922,1727,1725,1727,1725,100
20241002,141500,285291322,1722,1722,1722,1722,0
20241002,141400,285291322,1722,1722,1722,1722,322
20241002,141300,284736838,1722,1722,1722,1722,4
20241002,141200,284729950,1722,1725,1725,1722,17
20241002,141100,284700673,1725,1725,1725,1725,0
20241002,141000,284700673,1725,1725,1725,1725,150
20241002,140900,284441923,1728,1728,1728,1728,0
20241002,140800,284441923,1728,1728,1728,1728,0
20241002,140700,284441923,1728,1728,1728,1728,0
20241002,140600,284441923,1728,1728,1728,1728,0
20241002,140500,284441923,1728,1728,1728,1728,0
20241002,140400,284441923,1728,1728,1728,1728,1
20241002,140300,284440195,1725,1725,1725,1725,0
20241002,140200,284440195,1725,1725,1725,1725,73
20241002,140100,284314270,1728,1728,1728,1728,0
20241002,140000,284314270,1728,1728,1728,1728,1
20241002,135900,284312542,1728,1728,1728,1728,1
20241002,135800,284310814,1721,1721,1721,1721,0
20241002,135700,284310814,1721,1721,1721,1721,388
20241002,135600,283643066,1720,1721,1721,1720,7774
20241002,135500,270271561,1721,1721,1721,1721,0
20241002,135400,270271561,1721,1721,1721,1721,56
20241002,135300,270175185,1721,1721,1721,1721,0
20241002,135200,270175185,1721,1721,1721,1721,29
20241002,135100,270125276,1720,1720,1720,1720,0
20241002,135000,270125276,1720,1720,1720,1720,560
20241002,134900,269162076,1720,1720,1720,1720,12
20241002,134800,269141436,1729,1729,1729,1729,0
20241002,134700,269141436,1729,1729,1729,1729,31
20241002,134600,269087837,1719,1719,1719,1719,0
20241002,134500,269087837,1719,1719,1719,1719,0
20241002,134400,269087837,1719,1719,1719,1719,0
20241002,134300,269087837,1719,1719,1719,1719,0
20241002,134200,269087837,1719,1719,1719,1719,0
20241002,134100,269087837,1719,1719,1719,1719,157
20241002,134000,268817954,1719,1720,1720,1719,582
20241002,133900,267816941,1720,1720,1720,1720,72
20241002,133800,267693101,1720,1720,1720,1720,66
20241002,133700,267579581,1728,1728,1728,1720,276
20241002,133600,267103253,1720,1720,1720,1720,147
20241002,133500,266850413,1720,1721,1721,1720,62
20241002,133400,266743772,1721,1724,1724,1721,746
20241002,133300,265458198,1724,1724,1724,1724,2
20241002,133200,265454750,1732,1732,1732,1732,0
20241002,133100,265454750,1732,1732,1732,1732,2
20241002,133000,265451286,1733,1733,1733,1733,0
20241002,132900,265451286,1733,1733,1733,1733,500
20241002,132800,264584786,1734,1734,1734,1734,0
20241002,132700,264584786,1734,1734,1734,1734,373
20241002,132600,263938004,1734,1734,1734,1734,0
20241002,132500,263938004,1734,1734,1734,1734,1
20241002,132400,263936270,1729,1727,1729,1727,2251
20241002,132300,260044903,1720,1720,1720,1720,300
20241002,132200,259528903,1722,1724,1724,1722,416
20241002,132100,258812009,1729,1729,1729,1729,116
20241002,132000,258611445,1729,1729,1729,1729,274
20241002,131900,258137699,1730,1725,1730,1725,1383
20241002,131800,255746730,1725,1725,1725,1725,0
20241002,131700,255746730,1725,1725,1725,1725,96
20241002,131600,255581130,1720,1720,1720,1720,1472
20241002,131500,253049290,1725,1725,1725,1725,3
20241002,131400,253044115,1726,1728,1728,1725,1449
20241002,131300,250543127,1728,1728,1728,1728,0
20241002,131200,250543127,1728,1727,1728,1727,550
20241002,131100,249592743,1728,1728,1728,1728,0
20241002,131000,249592743,1728,1727,1728,1727,3916
20241002,130900,242827881,1727,1720,1727,1720,2072
20241002,130800,239254879,1720,1720,1720,1720,0
20241002,130700,239254879,1720,1723,1723,1711,7160
20241002,130600,226993397,1724,1715,1724,1715,101
20241002,130500,226820173,1726,1711,1727,1709,3633
20241002,130400,220603322,1721,1721,1721,1720,3
20241002,130300,220598160,1721,1709,1721,1706,1146
20241002,130200,218631222,1711,1721,1731,1711,4967
20241002,130100,210113185,1730,1741,1741,1717,3906
20241002,130000,203352072,1743,1762,1762,1710,52591
20241002,125900,112850089,1781,1832,1832,1780,12098
20241002,125800,91099864,1660,1660,1660,1660,0
20241002,125700,91099864,1660,1759,1759,1660,18287
20241002,125600,59454001,1759,1759,1759,1759,0
20241002,125500,59454001,1759,1759,1759,1759,0
20241002,125400,59454001,1759,1759,1759,1759,900
20241002,125300,57870901,1771,1771,1771,1771,0
20241002,125200,57870901,1771,1771,1771,1771,1
20241002,125100,57869130,1771,1771,1771,1771,184
20241002,125000,57543266,1777,1777,1777,1777,0
20241002,124900,57543266,1777,1777,1777,1777,2
20241002,124800,57539712,1767,1767,1767,1767,0
20241002,124700,57539712,1767,1767,1767,1767,0
20241002,124600,57539712,1767,1767,1767,1767,0
20241002,124500,57539712,1767,1766,1767,1766,531
20241002,124400,56601854,1760,1760,1760,1760,0
20241002,124300,56601854,1760,1760,1760,1760,0
20241002,124200,56601854,1760,1760,1760,1760,413
20241002,124100,55874974,1766,1766,1766,1766,0
20241002,124000,55874974,1766,1766,1766,1766,1777
20241002,123900,52736792,1766,1766,1766,1766,0
20241002,123800,52736792,1766,1766,1766,1766,0
20241002,123700,52736792,1766,1766,1766,1766,2
20241002,123600,52733260,1766,1766,1766,1766,2
20241002,123500,52729728,1766,1766,1766,1766,0
20241002,123400,52729728,1766,1766,1766,1766,0
20241002,123300,52729728,1766,1766,1766,1766,0
20241002,123200,52729728,1766,1766,1766,1766,0
20241002,123100,52729728,1766,1766,1766,1766,0
20241002,123000,52729728,1766,1766,1766,1766,0
20241002,122900,52729728,1766,1766,1766,1766,0
20241002,122800,52729728,1766,1766,1766,1766,0
20241002,122700,52729728,1766,1766,1766,1766,0
20241002,122600,52729728,1766,1766,1766,1766,0
20241002,122500,52729728,1766,1766,1766,1766,0
20241002,122400,52729728,1766,1766,1766,1766,0
20241002,122300,52729728,1766,1766,1766,1766,10
20241002,122200,52712068,1766,1766,1766,1766,0
20241002,122100,52712068,1766,1766,1766,1766,0
20241002,122000,52712068,1766,1766,1766,1766,0
20241002,121900,52712068,1766,1766,1766,1766,0
20241002,121800,52712068,1766,1766,1766,1766,0
20241002,121700,52712068,1766,1766,1766,1766,1
20241002,121600,52710302,1752,1752,1752,1752,0
20241002,121500,52710302,1752,1752,1752,1752,0
20241002,121400,52710302,1752,1752,1752,1752,0
20241002,121300,52710302,1752,1752,1752,1752,0
20241002,121200,52710302,1752,1752,1752,1752,2
20241002,121100,52706798,1765,1765,1765,1765,0
20241002,121000,52706798,1765,1765,1765,1765,0
20241002,120900,52706798,1765,1765,1765,1765,0
20241002,120800,52706798,1765,1765,1765,1765,0
20241002,120700,52706798,1765,1765,1765,1765,0
20241002,120600,52706798,1765,1765,1765,1765,0
20241002,120500,52706798,1765,1765,1765,1765,0
20241002,120400,52706798,1765,1765,1765,1765,0
20241002,120300,52706798,1765,1765,1765,1765,0
20241002,120200,52706798,1765,1765,1765,1765,0
20241002,120100,52706798,1765,1765,1765,1765,0
20241002,120000,52706798,1765,1765,1765,1765,0
20241002,115900,52706798,1765,1765,1765,1765,0
20241002,115800,52706798,1765,1765,1765,1765,0
20241002,115700,52706798,1765,1765,1765,1765,0
20241002,115600,52706798,1765,1765,1765,1765,0
20241002,115500,52706798,1765,1765,1765,1765,0
20241002,115400,52706798,1765,1765,1765,1765,0
20241002,115300,52706798,1765,1765,1765,1765,0
20241002,115200,52706798,1765,1765,1765,1765,0
20241002,115100,52706798,1765,1765,1765,1765,0
20241002,115000,52706798,1765,1765,1765,1765,1
20241002,114900,52705033,1752,1752,1752,1752,31
20241002,114800,52650721,1752,1752,1752,1752,6
20241002,114700,52640209,1765,1765,1765,1765,0
20241002,114600,52640209,1765,1765,1765,1765,0
20241002,114500,52640209,1765,1765,1765,1765,0
20241002,114400,52640209,1765,1765,1765,1765,1
20241002,114300,52638444,1760,1750,1766,1750,101
20241002,114200,52461462,1747,1750,1750,1747,43
20241002,114100,52386224,1750,1750,1750,1750,0
20241002,114000,52386224,1750,1750,1750,1750,0
20241002,113900,52386224,1750,1750,1750,1750,0
20241002,113800,52386224,1750,1750,1750,1750,0
20241002,113700,52386224,1750,1750,1750,1750,0
20241002,113600,52386224,1750,1750,1750,1750,0
20241002,113500,52386224,1750,1754,1754,1750,550
20241002,113400,51423556,1754,1763,1765,1754,11
20241002,113300,51404161,1765,1765,1765,1765,0
20241002,113200,51404161,1765,1765,1765,1765,0
20241002,113100,51404161,1765,1765,1765,1765,0
20241002,113000,51404161,1765,1765,1765,1765,0
20241002,112900,51404161,1765,1765,1765,1765,0
20241002,112800,51404161,1765,1765,1765,1765,0
20241002,112700,51404161,1765,1765,1765,1765,0
20241002,112600,51404161,1765,1765,1765,1765,1
20241002,112500,51402396,1763,1763,1763,1763,0
20241002,112400,51402396,1763,1763,1763,1763,0
20241002,112300,51402396,1763,1763,1763,1763,0
20241002,112200,51402396,1763,1763,1763,1763,0
20241002,112100,51402396,1763,1763,1763,1763,1
20241002,112000,51400633,1754,1754,1754,1754,0
20241002,111900,51400633,1754,1754,1754,1754,0
20241002,111800,51400633,1754,1754,1754,1754,0
20241002,111700,51400633,1754,1754,1754,1754,0
20241002,111600,51400633,1754,1754,1754,1754,0
20241002,111500,51400633,1754,1754,1754,1754,0
20241002,111400,51400633,1754,1754,1754,1754,30
20241002,111300,51348013,1755,1755,1755,1755,0
20241002,111200,51348013,1755,1755,1755,1755,0
20241002,111100,51348013,1755,1755,1755,1755,0
20241002,111000,51348013,1755,1755,1755,1755,0
20241002,110900,51348013,1755,1755,1755,1755,0
20241002,110800,51348013,1755,1755,1755,1755,0
20241002,110700,51348013,1755,1755,1755,1755,0
20241002,110600,51348013,1755,1755,1755,1755,0
20241002,110500,51348013,1755,1755,1755,1755,0
20241002,110400,51348013,1755,1755,1755,1755,0
20241002,110300,51348013,1755,1755,1755,1755,0
20241002,110200,51348013,1755,1755,1755,1755,0
20241002,110100,51348013,1755,1755,1755,1755,0
20241002,110000,51348013,1755,1755,1755,1755,0
20241002,105900,51348013,1755,1755,1755,1755,43
20241002,105800,51272548,1757,1757,1757,1757,0
20241002,105700,51272548,1757,1757,1757,1757,0
20241002,105600,51272548,1757,1757,1757,1757,0
20241002,105500,51272548,1757,1757,1757,1757,1
20241002,105400,51270791,1738,1759,1759,1738,3589
20241002,105300,45023427,1779,1779,1779,1779,0
20241002,105200,45023427,1779,1779,1779,1779,0
20241002,105100,45023427,1779,1779,1779,1779,0
20241002,105000,45023427,1779,1779,1779,1779,0
20241002,104900,45023427,1779,1779,1779,1779,0
20241002,104800,45023427,1779,1779,1779,1779,0
20241002,104700,45023427,1779,1779,1779,1779,0
20241002,104600,45023427,1779,1779,1779,1779,0
20241002,104500,45023427,1779,1779,1779,1779,0
20241002,104400,45023427,1779,1779,1779,1779,0
20241002,104300,45023427,1779,1779,1779,1779,0
20241002,104200,45023427,1779,1779,1779,1779,2
20241002,104100,45019869,1779,1779,1779,1779,2
20241002,104000,45016311,1781,1781,1781,1781,0
20241002,103900,45016311,1781,1781,1781,1781,0
20241002,103800,45016311,1781,1781,1781,1781,0
20241002,103700,45016311,1781,1781,1781,1781,0
20241002,103600,45016311,1781,1781,1781,1781,0
20241002,103500,45016311,1781,1781,1781,1781,0
20241002,103400,45016311,1781,1781,1781,1781,0
20241002,103300,45016311,1781,1781,1781,1781,0
20241002,103200,45016311,1781,1781,1781,1781,0
20241002,103100,45016311,1781,1781,1781,1781,0
20241002,103000,45016311,1781,1781,1781,1781,0
20241002,102900,45016311,1781,1781,1781,1781,0
20241002,102800,45016311,1781,1781,1781,1781,0
20241002,102700,45016311,1781,1781,1781,1781,0
20241002,102600,45016311,1781,1780,1781,1780,100
20241002,102500,44838241,1767,1767,1767,1767,150
20241002,102400,44573191,1759,1759,1759,1759,0
20241002,102300,44573191,1759,1759,1759,1759,0
20241002,102200,44573191,1759,1759,1759,1759,0
20241002,102100,44573191,1759,1759,1759,1759,0
20241002,102000,44573191,1759,1759,1759,1759,0
20241002,101900,44573191,1759,1759,1759,1759,0
20241002,101800,44573191,1759,1759,1759,1759,0
20241002,101700,44573191,1759,1759,1759,1759,24
20241002,101600,44530975,1783,1783,1783,1783,0
20241002,101500,44530975,1783,1783,1783,1783,0
20241002,101400,44530975,1783,1783,1783,1783,0
20241002,101300,44530975,1783,1783,1783,1783,0
20241002,101200,44530975,1783,1783,1783,1783,0
20241002,101100,44530975,1783,1783,1783,1783,0
20241002,101000,44530975,1783,1773,1783,1773,144
20241002,100900,44275326,1776,1759,1776,1759,48
20241002,100800,44190554,1757,1759,1759,1757,118
20241002,100700,43983084,1759,1759,1759,1759,0
20241002,100600,43983084,1759,1759,1759,1759,10
20241002,100500,43965494,1757,1757,1757,1757,0
20241002,100400,43965494,1757,1765,1771,1757,541
20241002,100300,43011105,1757,1757,1757,1757,0
20241002,100200,43011105,1757,1757,1757,1757,0
20241002,100100,43011105,1757,1757,1757,1757,0
20241002,100000,43011105,1757,1757,1757,1757,0
20241002,095900,43011105,1757,1757,1757,1757,0
20241002,095800,43011105,1757,1757,1757,1757,5
20241002,095700,43002320,1765,1765,1765,1765,283
20241002,095600,42502825,1765,1765,1765,1765,0
20241002,095500,42502825,1765,1765,1765,1765,0
20241002,095400,42502825,1765,1765,1765,1765,1
20241002,095300,42501060,1756,1756,1756,1756,0
20241002,095200,42501060,1756,1756,1756,1756,0
20241002,095100,42501060,1756,1756,1756,1756,0
20241002,095000,42501060,1756,1756,1756,1756,100
20241002,094900,42325460,1756,1756,1756,1756,37
20241002,094800,42260488,1765,1765,1765,1765,0
20241002,094700,42260488,1765,1765,1765,1765,0
20241002,094600,42260488,1765,1765,1765,1765,374
20241002,094500,41600378,1765,1765,1765,1765,0
20241002,094400,41600378,1765,1765,1765,1765,2
20241002,094300,41596848,1745,1745,1745,1745,0
20241002,094200,41596848,1745,1745,1745,1745,0
20241002,094100,41596848,1745,1745,1745,1745,0
20241002,094000,41596848,1745,1745,1745,1745,0
20241002,093900,41596848,1745,1745,1745,1745,0
20241002,093800,41596848,1745,1745,1745,1745,2
20241002,093700,41593358,1743,1743,1743,1743,1
20241002,093600,41591615,1765,1765,1765,1765,0
20241002,093500,41591615,1765,1738,1765,1738,2566
20241002,093400,37076112,1737,1737,1737,1737,0
20241002,093300,37076112,1737,1737,1737,1737,0
20241002,093200,37076112,1737,1737,1737,1737,0
20241002,093100,37076112,1737,1737,1737,1737,50
20241002,093000,36989262,1736,1736,1736,1736,0
20241002,092900,36989262,1736,1736,1736,1736,0
20241002,092800,36989262,1736,1736,1736,1736,0
20241002,092700,36989262,1736,1736,1736,1736,44
20241002,092600,36912878,1744,1744,1744,1744,0
20241002,092500,36912878,1744,1744,1744,1744,0
20241002,092400,36912878,1744,1744,1744,1744,0
20241002,092300,36912878,1744,1744,1744,1744,0
20241002,092200,36912878,1744,1744,1744,1744,0
20241002,092100,36912878,1744,1744,1744,1744,10
20241002,092000,36895438,1735,1735,1735,1735,0
20241002,091900,36895438,1735,1751,1751,1735,406
20241002,091800,36187828,1764,1743,1764,1743,27
20241002,091700,36140515,1764,1764,1764,1764,30
20241002,091600,36087595,1764,1763,1764,1763,300
20241002,091500,35558495,1764,1764,1764,1764,0
20241002,091400,35558495,1764,1764,1764,1764,0
20241002,091300,35558495,1764,1760,1764,1760,1500
20241002,091200,32913236,1760,1735,1760,1735,1865
20241002,091100,29671384,1734,1734,1734,1734,253
20241002,091000,29232682,1734,1739,1739,1734,8625
20241002,090900,14266866,1764,1764,1764,1764,0
20241002,090800,14266866,1764,1764,1764,1764,0
20241002,090700,14266866,1764,1764,1764,1764,56
20241002,090600,14168082,1766,1764,1766,1764,100
20241002,090500,13991591,1764,1764,1764,1764,100
20241002,090400,13815191,1765,1736,1765,1735,259
20241002,090300,13359791,1734,1734,1734,1734,0
20241002,090200,13359791,1734,1750,1750,1734,2450
20241002,090100,9103218,1748,1750,1750,1748,4032
20241002,090000,2047282,1780,1780,1781,1780,1150