KissMeData/095910/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200600,65092085,1600,1600,1600,1600,1482
20241002,200500,65092085,1600,1600,1600,1600,0
20241002,200400,65092085,1600,1600,1600,1600,0
20241002,200300,65092085,1600,1600,1600,1600,0
20241002,200200,65092085,1600,1600,1600,1600,0
20241002,200100,65092085,1600,1600,1600,1600,0
20241002,200000,65092085,1600,1600,1600,1600,0
20241002,195900,65092085,1600,1600,1600,1600,0
20241002,195800,65092085,1600,1600,1600,1600,0
20241002,195700,65092085,1600,1600,1600,1600,0
20241002,195600,65092085,1600,1600,1600,1600,0
20241002,195500,65092085,1600,1600,1600,1600,0
20241002,195400,65092085,1600,1600,1600,1600,0
20241002,195300,65092085,1600,1600,1600,1600,0
20241002,195200,65092085,1600,1600,1600,1600,0
20241002,195100,65092085,1600,1600,1600,1600,0
20241002,195000,65092085,1600,1600,1600,1600,0
20241002,194900,65092085,1600,1600,1600,1600,0
20241002,194800,65092085,1600,1600,1600,1600,0
20241002,194700,65092085,1600,1600,1600,1600,0
20241002,194600,65092085,1600,1600,1600,1600,0
20241002,194500,65092085,1600,1600,1600,1600,0
20241002,194400,65092085,1600,1600,1600,1600,0
20241002,194300,65092085,1600,1600,1600,1600,0
20241002,194200,65092085,1600,1600,1600,1600,0
20241002,194100,65092085,1600,1600,1600,1600,0
20241002,194000,65092085,1600,1600,1600,1600,0
20241002,193900,65092085,1600,1600,1600,1600,0
20241002,193800,65092085,1600,1600,1600,1600,0
20241002,193700,65092085,1600,1600,1600,1600,0
20241002,193600,65092085,1600,1600,1600,1600,1482
20241002,193500,65092085,1600,1600,1600,1600,0
20241002,193400,65092085,1600,1600,1600,1600,0
20241002,193300,65092085,1600,1600,1600,1600,0
20241002,193200,65092085,1600,1600,1600,1600,0
20241002,193100,65092085,1600,1600,1600,1600,0
20241002,193000,65092085,1600,1600,1600,1600,0
20241002,192900,65092085,1600,1600,1600,1600,0
20241002,192800,65092085,1600,1600,1600,1600,0
20241002,192700,65092085,1600,1600,1600,1600,0
20241002,192600,65092085,1600,1600,1600,1600,0
20241002,192500,65092085,1600,1600,1600,1600,0
20241002,192400,65092085,1600,1600,1600,1600,0
20241002,192300,65092085,1600,1600,1600,1600,0
20241002,192200,65092085,1600,1600,1600,1600,0
20241002,192100,65092085,1600,1600,1600,1600,0
20241002,192000,65092085,1600,1600,1600,1600,0
20241002,191900,65092085,1600,1600,1600,1600,0
20241002,191800,65092085,1600,1600,1600,1600,0
20241002,191700,65092085,1600,1600,1600,1600,0
20241002,191600,65092085,1600,1600,1600,1600,0
20241002,191500,65092085,1600,1600,1600,1600,0
20241002,191400,65092085,1600,1600,1600,1600,0
20241002,191300,65092085,1600,1600,1600,1600,0
20241002,191200,65092085,1600,1600,1600,1600,0
20241002,191100,65092085,1600,1600,1600,1600,0
20241002,191000,65092085,1600,1600,1600,1600,0
20241002,190900,65092085,1600,1600,1600,1600,0
20241002,190800,65092085,1600,1600,1600,1600,0
20241002,190700,65092085,1600,1600,1600,1600,0
20241002,190600,65092085,1600,1600,1600,1600,1482
20241002,190500,65092085,1600,1600,1600,1600,0
20241002,190400,65092085,1600,1600,1600,1600,0
20241002,190300,65092085,1600,1600,1600,1600,0
20241002,190200,65092085,1600,1600,1600,1600,0
20241002,190100,65092085,1600,1600,1600,1600,0
20241002,190000,65092085,1600,1600,1600,1600,0
20241002,185900,65092085,1600,1600,1600,1600,0
20241002,185800,65092085,1600,1600,1600,1600,0
20241002,185700,65092085,1600,1600,1600,1600,0
20241002,185600,65092085,1600,1600,1600,1600,0
20241002,185500,65092085,1600,1600,1600,1600,0
20241002,185400,65092085,1600,1600,1600,1600,0
20241002,185300,65092085,1600,1600,1600,1600,0
20241002,185200,65092085,1600,1600,1600,1600,0
20241002,185100,65092085,1600,1600,1600,1600,0
20241002,185000,65092085,1600,1600,1600,1600,0
20241002,184900,65092085,1600,1600,1600,1600,0
20241002,184800,65092085,1600,1600,1600,1600,0
20241002,184700,65092085,1600,1600,1600,1600,0
20241002,184600,65092085,1600,1600,1600,1600,0
20241002,184500,65092085,1600,1600,1600,1600,0
20241002,184400,65092085,1600,1600,1600,1600,0
20241002,184300,65092085,1600,1600,1600,1600,0
20241002,184200,65092085,1600,1600,1600,1600,0
20241002,184100,65092085,1600,1600,1600,1600,0
20241002,184000,65092085,1600,1600,1600,1600,0
20241002,183900,65092085,1600,1600,1600,1600,0
20241002,183800,65092085,1600,1600,1600,1600,0
20241002,183700,65092085,1600,1600,1600,1600,0
20241002,183600,65092085,1600,1600,1600,1600,1482
20241002,183500,65092085,1600,1600,1600,1600,0
20241002,183400,65092085,1600,1600,1600,1600,0
20241002,183300,65092085,1600,1600,1600,1600,0
20241002,183200,65092085,1600,1600,1600,1600,0
20241002,183100,65092085,1600,1600,1600,1600,0
20241002,183000,65092085,1600,1600,1600,1600,0
20241002,182900,65092085,1600,1600,1600,1600,0
20241002,182800,65092085,1600,1600,1600,1600,0
20241002,182700,65092085,1600,1600,1600,1600,0
20241002,182600,65092085,1600,1600,1600,1600,0
20241002,182500,65092085,1600,1600,1600,1600,0
20241002,182400,65092085,1600,1600,1600,1600,0
20241002,182300,65092085,1600,1600,1600,1600,0
20241002,182200,65092085,1600,1600,1600,1600,0
20241002,182100,65092085,1600,1600,1600,1600,0
20241002,182000,65092085,1600,1600,1600,1600,0
20241002,181900,65092085,1600,1600,1600,1600,0
20241002,181800,65092085,1600,1600,1600,1600,0
20241002,181700,65092085,1600,1600,1600,1600,0
20241002,181600,65092085,1600,1600,1600,1600,0
20241002,181500,65092085,1600,1600,1600,1600,0
20241002,181400,65092085,1600,1600,1600,1600,0
20241002,181300,65092085,1600,1600,1600,1600,0
20241002,181200,65092085,1600,1600,1600,1600,0
20241002,181100,65092085,1600,1600,1600,1600,0
20241002,181000,65092085,1600,1600,1600,1600,0
20241002,180900,65092085,1600,1600,1600,1600,0
20241002,180800,65092085,1600,1600,1600,1600,0
20241002,180700,65092085,1600,1600,1600,1600,0
20241002,180600,65092085,1600,1600,1600,1600,1482
20241002,180500,65092085,1600,1600,1600,1600,0
20241002,180400,65092085,1600,1600,1600,1600,0
20241002,180300,65092085,1600,1600,1600,1600,0
20241002,180200,65092085,1600,1600,1600,1600,0
20241002,180100,65092085,1600,1600,1600,1600,0
20241002,180000,65092085,1600,1600,1600,1600,0
20241002,175900,65092085,1600,1600,1600,1600,0
20241002,175800,65092085,1600,1600,1600,1600,0
20241002,175700,65092085,1600,1600,1600,1600,0
20241002,175600,65092085,1600,1600,1600,1600,0
20241002,175500,65092085,1600,1600,1600,1600,0
20241002,175400,65092085,1600,1600,1600,1600,0
20241002,175300,65092085,1600,1600,1600,1600,0
20241002,175200,65092085,1600,1600,1600,1600,0
20241002,175100,65092085,1600,1600,1600,1600,0
20241002,175000,65092085,1600,1600,1600,1600,0
20241002,174900,65092085,1600,1600,1600,1600,0
20241002,174800,65092085,1600,1600,1600,1600,0
20241002,174700,65092085,1600,1600,1600,1600,0
20241002,174600,65092085,1600,1600,1600,1600,0
20241002,174500,65092085,1600,1600,1600,1600,0
20241002,174400,65092085,1600,1600,1600,1600,0
20241002,174300,65092085,1600,1600,1600,1600,0
20241002,174200,65092085,1600,1600,1600,1600,0
20241002,174100,65092085,1600,1600,1600,1600,0
20241002,174000,65092085,1600,1600,1600,1600,0
20241002,173900,65092085,1600,1600,1600,1600,0
20241002,173800,65092085,1600,1600,1600,1600,0
20241002,173700,65092085,1600,1600,1600,1600,0
20241002,173600,65092085,1600,1600,1600,1600,1482
20241002,173500,65092085,1600,1600,1600,1600,0
20241002,173400,65092085,1600,1600,1600,1600,0
20241002,173300,65092085,1600,1600,1600,1600,0
20241002,173200,65092085,1600,1600,1600,1600,0
20241002,173100,65092085,1600,1600,1600,1600,0
20241002,173000,65092085,1600,1600,1600,1600,0
20241002,172900,65092085,1600,1600,1600,1600,0
20241002,172800,65092085,1600,1600,1600,1600,0
20241002,172700,65092085,1600,1600,1600,1600,0
20241002,172600,65092085,1600,1600,1600,1600,0
20241002,172500,65092085,1600,1600,1600,1600,0
20241002,172400,65092085,1600,1600,1600,1600,0
20241002,172300,65092085,1600,1600,1600,1600,0
20241002,172200,65092085,1600,1600,1600,1600,0
20241002,172100,65092085,1600,1600,1600,1600,0
20241002,172000,65092085,1600,1600,1600,1600,0
20241002,171900,65092085,1600,1600,1600,1600,0
20241002,171800,65092085,1600,1600,1600,1600,0
20241002,171700,65092085,1600,1600,1600,1600,0
20241002,171600,65092085,1600,1600,1600,1600,0
20241002,171500,65092085,1600,1600,1600,1600,0
20241002,171400,65092085,1600,1600,1600,1600,0
20241002,171300,65092085,1600,1600,1600,1600,0
20241002,171200,65092085,1600,1600,1600,1600,0
20241002,171100,65092085,1600,1600,1600,1600,0
20241002,171000,65092085,1600,1600,1600,1600,0
20241002,170900,65092085,1600,1600,1600,1600,0
20241002,170800,65092085,1600,1600,1600,1600,0
20241002,170700,65092085,1600,1600,1600,1600,0
20241002,170600,65092085,1600,1600,1600,1600,1482
20241002,170500,65092085,1600,1600,1600,1600,0
20241002,170400,65092085,1600,1600,1600,1600,0
20241002,170300,65092085,1600,1600,1600,1600,0
20241002,170200,65092085,1600,1600,1600,1600,0
20241002,170100,65092085,1600,1600,1600,1600,0
20241002,170000,65092085,1600,1600,1600,1600,0
20241002,165900,65092085,1600,1600,1600,1600,0
20241002,165800,65092085,1600,1600,1600,1600,0
20241002,165700,65092085,1600,1600,1600,1600,0
20241002,165600,65092085,1600,1600,1600,1600,0
20241002,165500,65092085,1600,1600,1600,1600,0
20241002,165400,65092085,1600,1600,1600,1600,0
20241002,165300,65092085,1600,1600,1600,1600,0
20241002,165200,65092085,1600,1600,1600,1600,0
20241002,165100,65092085,1600,1600,1600,1600,0
20241002,165000,65092085,1600,1600,1600,1600,0
20241002,164900,65092085,1600,1600,1600,1600,0
20241002,164800,65092085,1600,1600,1600,1600,0
20241002,164700,65092085,1600,1600,1600,1600,0
20241002,164600,65092085,1600,1600,1600,1600,0
20241002,164500,65092085,1600,1600,1600,1600,0
20241002,164400,65092085,1600,1600,1600,1600,0
20241002,164300,65092085,1600,1600,1600,1600,0
20241002,164200,65092085,1600,1600,1600,1600,0
20241002,164100,65092085,1600,1600,1600,1600,0
20241002,164000,65092085,1600,1600,1600,1600,0
20241002,163900,65092085,1600,1600,1600,1600,0
20241002,163800,65092085,1600,1600,1600,1600,0
20241002,163700,65092085,1600,1600,1600,1600,0
20241002,163600,65092085,1600,1600,1600,1600,1482
20241002,163500,65092085,1600,1600,1600,1600,0
20241002,163400,65092085,1600,1600,1600,1600,0
20241002,163300,65092085,1600,1600,1600,1600,0
20241002,163200,65092085,1600,1600,1600,1600,0
20241002,163100,65092085,1600,1600,1600,1600,0
20241002,163000,65092085,1600,1600,1600,1600,0
20241002,162900,65092085,1600,1600,1600,1600,0
20241002,162800,65092085,1600,1600,1600,1600,0
20241002,162700,65092085,1600,1600,1600,1600,0
20241002,162600,65092085,1600,1600,1600,1600,0
20241002,162500,65092085,1600,1600,1600,1600,0
20241002,162400,65092085,1600,1600,1600,1600,0
20241002,162300,65092085,1600,1600,1600,1600,0
20241002,162200,65092085,1600,1600,1600,1600,0
20241002,162100,65092085,1600,1600,1600,1600,0
20241002,162000,65092085,1600,1600,1600,1600,0
20241002,161900,65092085,1600,1600,1600,1600,0
20241002,161800,65092085,1600,1600,1600,1600,0
20241002,161700,65092085,1600,1600,1600,1600,0
20241002,161600,65092085,1600,1600,1600,1600,0
20241002,161500,65092085,1600,1600,1600,1600,0
20241002,161400,65092085,1600,1600,1600,1600,0
20241002,161300,65092085,1600,1600,1600,1600,0
20241002,161200,65092085,1600,1600,1600,1600,0
20241002,161100,65092085,1600,1600,1600,1600,0
20241002,161000,65092085,1600,1600,1600,1600,0
20241002,160900,65092085,1600,1600,1600,1600,0
20241002,160800,65092085,1600,1600,1600,1600,0
20241002,160700,65092085,1600,1600,1600,1600,0
20241002,160600,65092085,1600,1600,1600,1600,1482
20241002,160500,65092085,1600,1600,1600,1600,0
20241002,160400,65092085,1600,1600,1600,1600,0
20241002,160300,65092085,1600,1600,1600,1600,0
20241002,160200,65092085,1600,1600,1600,1600,0
20241002,160100,65092085,1600,1600,1600,1600,0
20241002,160000,65092085,1600,1600,1600,1600,0
20241002,155900,65092085,1600,1600,1600,1600,0
20241002,155800,65092085,1600,1600,1600,1600,0
20241002,155700,65092085,1600,1600,1600,1600,0
20241002,155600,65092085,1600,1600,1600,1600,0
20241002,155500,65092085,1600,1600,1600,1600,0
20241002,155400,65092085,1600,1600,1600,1600,0
20241002,155300,65092085,1600,1600,1600,1600,0
20241002,155200,65092085,1600,1600,1600,1600,0
20241002,155100,65092085,1600,1600,1600,1600,0
20241002,155000,65092085,1600,1600,1600,1600,0
20241002,154900,65092085,1600,1600,1600,1600,0
20241002,154800,65092085,1600,1600,1600,1600,0
20241002,154700,65092085,1600,1600,1600,1600,0
20241002,154600,65092085,1600,1600,1600,1600,0
20241002,154500,65092085,1600,1600,1600,1600,0
20241002,154400,65092085,1600,1600,1600,1600,0
20241002,154300,65092085,1600,1600,1600,1600,0
20241002,154200,65092085,1600,1600,1600,1600,0
20241002,154100,65092085,1600,1600,1600,1600,0
20241002,154000,65092085,1600,1600,1600,1600,0
20241002,153900,65092085,1600,1600,1600,1600,0
20241002,153800,65092085,1600,1600,1600,1600,0
20241002,153700,65092085,1600,1600,1600,1600,0
20241002,153600,65092085,1600,1600,1600,1600,1482
20241002,153500,65092085,1600,1600,1600,1600,0
20241002,153400,65092085,1600,1600,1600,1600,0
20241002,153300,65092085,1600,1600,1600,1600,0
20241002,153200,65092085,1600,1600,1600,1600,0
20241002,153100,65092085,1600,1600,1600,1600,0
20241002,153000,65092085,1600,1600,1600,1600,1482
20241002,152900,62720885,1607,1607,1607,1607,0
20241002,152800,62720885,1607,1607,1607,1607,0
20241002,152700,62720885,1607,1607,1607,1607,0
20241002,152600,62720885,1607,1607,1607,1607,0
20241002,152500,62720885,1607,1607,1607,1607,0
20241002,152400,62720885,1607,1607,1607,1607,0
20241002,152300,62720885,1607,1607,1607,1607,0
20241002,152200,62720885,1607,1607,1607,1607,0
20241002,152100,62720885,1607,1607,1607,1607,0
20241002,152000,62720885,1607,1607,1607,1607,0
20241002,151900,62720885,1607,1607,1607,1607,0
20241002,151800,62720885,1607,1607,1607,1607,0
20241002,151700,62720885,1607,1607,1607,1607,0
20241002,151600,62720885,1607,1607,1607,1607,1
20241002,151500,62719278,1607,1607,1607,1607,3
20241002,151400,62714457,1607,1607,1607,1607,0
20241002,151300,62714457,1607,1607,1607,1607,0
20241002,151200,62714457,1607,1607,1607,1607,0
20241002,151100,62714457,1607,1607,1607,1607,0
20241002,151000,62714457,1607,1607,1607,1607,0
20241002,150900,62714457,1607,1607,1607,1607,0
20241002,150800,62714457,1607,1607,1607,1607,0
20241002,150700,62714457,1607,1607,1607,1607,0
20241002,150600,62714457,1607,1607,1607,1607,10
20241002,150500,62698387,1607,1607,1607,1607,0
20241002,150400,62698387,1607,1607,1607,1607,0
20241002,150300,62698387,1607,1607,1607,1607,0
20241002,150200,62698387,1607,1607,1607,1607,0
20241002,150100,62698387,1607,1607,1607,1607,0
20241002,150000,62698387,1607,1607,1607,1607,0
20241002,145900,62698387,1607,1606,1607,1606,2
20241002,145800,62695174,1607,1607,1607,1607,0
20241002,145700,62695174,1607,1607,1607,1607,0
20241002,145600,62695174,1607,1607,1607,1607,0
20241002,145500,62695174,1607,1607,1607,1607,1
20241002,145400,62693567,1601,1607,1607,1601,340
20241002,145300,62149085,1607,1607,1607,1607,0
20241002,145200,62149085,1607,1607,1607,1607,41
20241002,145100,62083198,1607,1607,1607,1607,0
20241002,145000,62083198,1607,1607,1607,1607,287
20241002,144900,61621989,1606,1606,1606,1606,1
20241002,144800,61620383,1607,1607,1607,1607,1
20241002,144700,61618776,1607,1607,1607,1607,0
20241002,144600,61618776,1607,1607,1607,1607,0
20241002,144500,61618776,1607,1607,1607,1607,0
20241002,144400,61618776,1607,1607,1607,1607,0
20241002,144300,61618776,1607,1607,1607,1607,0
20241002,144200,61618776,1607,1607,1607,1607,0
20241002,144100,61618776,1607,1607,1607,1607,0
20241002,144000,61618776,1607,1607,1607,1607,0
20241002,143900,61618776,1607,1607,1607,1607,217
20241002,143800,61270057,1607,1607,1607,1607,0
20241002,143700,61270057,1607,1607,1607,1607,0
20241002,143600,61270057,1607,1607,1607,1607,0
20241002,143500,61270057,1607,1607,1607,1607,0
20241002,143400,61270057,1607,1607,1607,1607,0
20241002,143300,61270057,1607,1607,1607,1607,0
20241002,143200,61270057,1607,1607,1607,1607,0
20241002,143100,61270057,1607,1607,1607,1607,0
20241002,143000,61270057,1607,1607,1607,1607,0
20241002,142900,61270057,1607,1607,1607,1607,30
20241002,142800,61221847,1607,1607,1607,1607,30
20241002,142700,61173637,1607,1607,1607,1607,0
20241002,142600,61173637,1607,1607,1607,1607,0
20241002,142500,61173637,1607,1607,1607,1607,0
20241002,142400,61173637,1607,1607,1607,1607,1
20241002,142300,61172030,1605,1605,1605,1605,0
20241002,142200,61172030,1605,1605,1605,1605,1
20241002,142100,61170425,1607,1607,1607,1607,0
20241002,142000,61170425,1607,1607,1607,1607,0
20241002,141900,61170425,1607,1607,1607,1607,110
20241002,141800,60993655,1607,1606,1607,1603,425
20241002,141700,60312073,1607,1607,1607,1607,0
20241002,141600,60312073,1607,1607,1607,1607,0
20241002,141500,60312073,1607,1607,1607,1607,7
20241002,141400,60300824,1607,1607,1607,1607,0
20241002,141300,60300824,1607,1607,1607,1607,0
20241002,141200,60300824,1607,1607,1607,1607,0
20241002,141100,60300824,1607,1607,1607,1607,0
20241002,141000,60300824,1607,1607,1607,1607,0
20241002,140900,60300824,1607,1607,1607,1607,0
20241002,140800,60300824,1607,1607,1607,1607,0
20241002,140700,60300824,1607,1607,1607,1607,0
20241002,140600,60300824,1607,1607,1607,1607,0
20241002,140500,60300824,1607,1607,1607,1607,0
20241002,140400,60300824,1607,1607,1607,1607,214
20241002,140300,59956926,1607,1607,1607,1607,0
20241002,140200,59956926,1607,1605,1607,1605,21
20241002,140100,59923219,1607,1607,1607,1607,0
20241002,140000,59923219,1607,1607,1607,1607,0
20241002,135900,59923219,1607,1606,1607,1603,230
20241002,135800,59553736,1607,1606,1607,1606,8
20241002,135700,59540887,1606,1606,1606,1606,0
20241002,135600,59540887,1606,1606,1606,1606,0
20241002,135500,59540887,1606,1606,1606,1606,0
20241002,135400,59540887,1606,1605,1606,1605,2
20241002,135300,59537676,1606,1606,1606,1606,0
20241002,135200,59537676,1606,1606,1606,1606,301
20241002,135100,59054270,1605,1605,1605,1605,272
20241002,135000,58617710,1605,1605,1605,1605,0
20241002,134900,58617710,1605,1605,1605,1605,0
20241002,134800,58617710,1605,1605,1605,1605,0
20241002,134700,58617710,1605,1605,1605,1605,0
20241002,134600,58617710,1605,1605,1605,1605,0
20241002,134500,58617710,1605,1605,1605,1605,0
20241002,134400,58617710,1605,1605,1605,1605,80
20241002,134300,58489310,1605,1605,1605,1605,0
20241002,134200,58489310,1605,1605,1605,1605,0
20241002,134100,58489310,1605,1605,1605,1605,0
20241002,134000,58489310,1605,1605,1605,1605,0
20241002,133900,58489310,1605,1605,1605,1605,0
20241002,133800,58489310,1605,1605,1605,1605,0
20241002,133700,58489310,1605,1605,1605,1605,0
20241002,133600,58489310,1605,1605,1605,1605,0
20241002,133500,58489310,1605,1605,1605,1605,1
20241002,133400,58487705,1605,1605,1605,1605,3
20241002,133300,58482890,1605,1605,1605,1605,0
20241002,133200,58482890,1605,1605,1605,1605,0
20241002,133100,58482890,1605,1605,1605,1605,0
20241002,133000,58482890,1605,1605,1605,1605,10
20241002,132900,58466840,1605,1605,1605,1605,0
20241002,132800,58466840,1605,1605,1605,1605,0
20241002,132700,58466840,1605,1605,1605,1605,0
20241002,132600,58466840,1605,1605,1605,1605,0
20241002,132500,58466840,1605,1605,1605,1605,0
20241002,132400,58466840,1605,1606,1606,1605,121
20241002,132300,58272634,1605,1605,1605,1605,170
20241002,132200,57999784,1605,1605,1605,1605,0
20241002,132100,57999784,1605,1605,1605,1605,0
20241002,132000,57999784,1605,1605,1605,1605,5
20241002,131900,57991759,1606,1606,1606,1606,0
20241002,131800,57991759,1606,1606,1606,1606,0
20241002,131700,57991759,1606,1605,1606,1605,481
20241002,131600,57219389,1604,1601,1604,1601,1053
20241002,131500,55531519,1601,1601,1601,1601,0
20241002,131400,55531519,1601,1601,1601,1601,0
20241002,131300,55531519,1601,1601,1601,1601,0
20241002,131200,55531519,1601,1601,1601,1601,0
20241002,131100,55531519,1601,1601,1601,1601,0
20241002,131000,55531519,1601,1601,1601,1601,0
20241002,130900,55531519,1601,1601,1601,1601,1
20241002,130800,55529918,1600,1600,1600,1600,352
20241002,130700,54966718,1600,1600,1600,1600,0
20241002,130600,54966718,1600,1600,1600,1600,1
20241002,130500,54965118,1599,1599,1599,1599,0
20241002,130400,54965118,1599,1599,1599,1599,289
20241002,130300,54503007,1599,1599,1599,1599,5
20241002,130200,54495012,1599,1599,1599,1599,0
20241002,130100,54495012,1599,1599,1599,1599,2
20241002,130000,54491814,1598,1598,1598,1598,0
20241002,125900,54491814,1598,1598,1598,1598,0
20241002,125800,54491814,1598,1598,1598,1598,0
20241002,125700,54491814,1598,1598,1598,1598,250
20241002,125600,54092314,1598,1598,1598,1598,49
20241002,125500,54014012,1599,1599,1599,1599,0
20241002,125400,54014012,1599,1599,1599,1599,0
20241002,125300,54014012,1599,1599,1599,1599,0
20241002,125200,54014012,1599,1599,1599,1598,177
20241002,125100,53731089,1600,1600,1600,1600,0
20241002,125000,53731089,1600,1600,1600,1600,5
20241002,124900,53723089,1600,1600,1600,1600,0
20241002,124800,53723089,1600,1600,1600,1600,0
20241002,124700,53723089,1600,1600,1600,1600,0
20241002,124600,53723089,1600,1600,1600,1600,0
20241002,124500,53723089,1600,1600,1600,1600,0
20241002,124400,53723089,1600,1600,1600,1600,1
20241002,124300,53721489,1597,1597,1597,1597,0
20241002,124200,53721489,1597,1598,1598,1597,200
20241002,124100,53401985,1600,1600,1600,1600,0
20241002,124000,53401985,1600,1600,1600,1600,0
20241002,123900,53401985,1600,1600,1600,1600,0
20241002,123800,53401985,1600,1600,1600,1600,0
20241002,123700,53401985,1600,1600,1600,1600,0
20241002,123600,53401985,1600,1600,1600,1600,0
20241002,123500,53401985,1600,1600,1600,1600,0
20241002,123400,53401985,1600,1600,1600,1600,1
20241002,123300,53400385,1599,1600,1600,1599,362
20241002,123200,52821546,1598,1598,1598,1598,1
20241002,123100,52819948,1600,1600,1600,1600,0
20241002,123000,52819948,1600,1600,1600,1600,0
20241002,122900,52819948,1600,1600,1600,1600,0
20241002,122800,52819948,1600,1600,1600,1600,0
20241002,122700,52819948,1600,1600,1600,1600,0
20241002,122600,52819948,1600,1600,1600,1600,0
20241002,122500,52819948,1600,1600,1600,1600,0
20241002,122400,52819948,1600,1600,1600,1600,10
20241002,122300,52803948,1599,1597,1599,1596,444
20241002,122200,52094554,1598,1598,1598,1598,0
20241002,122100,52094554,1598,1598,1598,1598,2
20241002,122000,52091358,1599,1599,1599,1599,0
20241002,121900,52091358,1599,1599,1599,1599,0
20241002,121800,52091358,1599,1599,1599,1599,0
20241002,121700,52091358,1599,1598,1599,1596,671
20241002,121600,51019735,1599,1599,1599,1599,0
20241002,121500,51019735,1599,1599,1599,1599,0
20241002,121400,51019735,1599,1599,1599,1599,0
20241002,121300,51019735,1599,1599,1599,1599,0
20241002,121200,51019735,1599,1599,1599,1599,0
20241002,121100,51019735,1599,1599,1599,1599,0
20241002,121000,51019735,1599,1599,1599,1599,0
20241002,120900,51019735,1599,1599,1599,1599,0
20241002,120800,51019735,1599,1599,1599,1599,0
20241002,120700,51019735,1599,1599,1599,1597,601
20241002,120600,50058924,1599,1599,1599,1599,0
20241002,120500,50058924,1599,1599,1599,1599,0
20241002,120400,50058924,1599,1599,1599,1599,0
20241002,120300,50058924,1599,1599,1599,1599,0
20241002,120200,50058924,1599,1598,1599,1598,289
20241002,120100,49597101,1598,1598,1598,1598,0
20241002,120000,49597101,1598,1598,1598,1598,0
20241002,115900,49597101,1598,1598,1598,1598,0
20241002,115800,49597101,1598,1598,1598,1598,0
20241002,115700,49597101,1598,1598,1598,1598,0
20241002,115600,49597101,1598,1598,1598,1598,0
20241002,115500,49597101,1598,1598,1598,1598,0
20241002,115400,49597101,1598,1598,1598,1598,5
20241002,115300,49589111,1598,1598,1598,1598,0
20241002,115200,49589111,1598,1598,1598,1598,0
20241002,115100,49589111,1598,1598,1598,1598,0
20241002,115000,49589111,1598,1596,1598,1596,31
20241002,114900,49539633,1598,1598,1598,1598,52
20241002,114800,49456537,1598,1598,1598,1598,0
20241002,114700,49456537,1598,1598,1598,1598,0
20241002,114600,49456537,1598,1597,1598,1596,29
20241002,114500,49410225,1598,1598,1598,1598,0
20241002,114400,49410225,1598,1598,1598,1598,0
20241002,114300,49410225,1598,1597,1598,1597,51
20241002,114200,49328777,1598,1597,1598,1597,51
20241002,114100,49247329,1598,1598,1598,1598,0
20241002,114000,49247329,1598,1598,1598,1598,151
20241002,113900,49006031,1595,1595,1595,1595,31
20241002,113800,48956586,1595,1595,1595,1595,0
20241002,113700,48956586,1595,1595,1595,1595,0
20241002,113600,48956586,1595,1595,1595,1595,0
20241002,113500,48956586,1595,1595,1595,1595,0
20241002,113400,48956586,1595,1595,1595,1595,0
20241002,113300,48956586,1595,1593,1595,1592,1320
20241002,113200,46854000,1595,1595,1595,1595,1
20241002,113100,46852405,1593,1594,1594,1593,915
20241002,113000,45394474,1595,1595,1595,1595,121
20241002,112900,45201479,1595,1595,1595,1595,1
20241002,112800,45199884,1596,1596,1596,1596,0
20241002,112700,45199884,1596,1596,1596,1596,1
20241002,112600,45198288,1594,1595,1595,1594,250
20241002,112500,44799721,1596,1596,1596,1596,0
20241002,112400,44799721,1596,1596,1596,1596,0
20241002,112300,44799721,1596,1596,1596,1596,0
20241002,112200,44799721,1596,1596,1596,1596,684
20241002,112100,43708057,1599,1599,1599,1599,0
20241002,112000,43708057,1599,1599,1599,1599,410
20241002,111900,43052467,1599,1599,1599,1599,0
20241002,111800,43052467,1599,1599,1599,1599,1
20241002,111700,43050868,1599,1599,1599,1599,10
20241002,111600,43034878,1599,1599,1599,1599,547
20241002,111500,42160225,1599,1599,1599,1599,0
20241002,111400,42160225,1599,1599,1599,1599,10
20241002,111300,42144235,1599,1599,1599,1599,27
20241002,111200,42101062,1599,1599,1599,1599,0
20241002,111100,42101062,1599,1599,1599,1599,0
20241002,111000,42101062,1599,1599,1599,1599,0
20241002,110900,42101062,1599,1599,1599,1599,800
20241002,110800,40821862,1599,1599,1599,1599,0
20241002,110700,40821862,1599,1599,1599,1599,0
20241002,110600,40821862,1599,1599,1599,1599,0
20241002,110500,40821862,1599,1599,1599,1599,1
20241002,110400,40820263,1599,1599,1599,1599,0
20241002,110300,40820263,1599,1599,1599,1599,0
20241002,110200,40820263,1599,1599,1599,1599,0
20241002,110100,40820263,1599,1599,1599,1599,3
20241002,110000,40815466,1599,1599,1599,1599,1
20241002,105900,40813867,1597,1597,1597,1597,51
20241002,105800,40732420,1598,1598,1598,1598,40
20241002,105700,40668500,1599,1599,1599,1599,0
20241002,105600,40668500,1599,1599,1599,1599,1
20241002,105500,40666901,1598,1598,1598,1598,10
20241002,105400,40650921,1599,1599,1599,1599,0
20241002,105300,40650921,1599,1599,1599,1599,0
20241002,105200,40650921,1599,1599,1599,1599,0
20241002,105100,40650921,1599,1599,1599,1599,0
20241002,105000,40650921,1599,1599,1599,1599,0
20241002,104900,40650921,1599,1599,1599,1599,0
20241002,104800,40650921,1599,1596,1599,1595,274
20241002,104700,40213876,1597,1598,1598,1597,107
20241002,104600,40042996,1600,1600,1600,1600,50
20241002,104500,39962996,1600,1600,1600,1600,6
20241002,104400,39953396,1601,1601,1601,1601,0
20241002,104300,39953396,1601,1600,1601,1600,501
20241002,104200,39151795,1601,1599,1601,1599,2
20241002,104100,39148595,1601,1601,1601,1601,1
20241002,104000,39146994,1600,1600,1600,1600,504
20241002,103900,38340594,1600,1600,1600,1600,0
20241002,103800,38340594,1600,1600,1601,1600,2996
20241002,103700,33546993,1600,1598,1600,1595,1501
20241002,103600,31152167,1600,1600,1600,1600,0
20241002,103500,31152167,1600,1600,1600,1600,0
20241002,103400,31152167,1600,1600,1600,1600,0
20241002,103300,31152167,1600,1600,1600,1600,0
20241002,103200,31152167,1600,1600,1600,1600,0
20241002,103100,31152167,1600,1600,1600,1600,0
20241002,103000,31152167,1600,1600,1600,1600,1
20241002,102900,31150567,1595,1596,1596,1595,1000
20241002,102800,29555285,1596,1598,1598,1596,1056
20241002,102700,27869505,1597,1597,1597,1597,26
20241002,102600,27827983,1597,1597,1597,1597,355
20241002,102500,27261048,1598,1598,1598,1598,1
20241002,102400,27259450,1600,1598,1600,1598,102
20241002,102300,27096452,1600,1600,1600,1600,0
20241002,102200,27096452,1600,1600,1600,1600,0
20241002,102100,27096452,1600,1600,1600,1600,0
20241002,102000,27096452,1600,1600,1600,1600,6
20241002,101900,27086852,1600,1600,1600,1600,0
20241002,101800,27086852,1600,1600,1600,1600,0
20241002,101700,27086852,1600,1599,1600,1599,2
20241002,101600,27083653,1600,1598,1600,1592,1001
20241002,101500,25488709,1600,1600,1600,1600,0
20241002,101400,25488709,1600,1598,1600,1598,48
20241002,101300,25412003,1598,1596,1598,1596,8
20241002,101200,25399233,1596,1597,1597,1595,193
20241002,101100,25091304,1598,1598,1598,1598,4
20241002,101000,25084912,1598,1598,1598,1598,50
20241002,100900,25005012,1600,1600,1600,1600,63
20241002,100800,24904212,1600,1600,1600,1600,0
20241002,100700,24904212,1600,1600,1600,1600,0
20241002,100600,24904212,1600,1600,1600,1600,11
20241002,100500,24886612,1600,1600,1600,1600,3
20241002,100400,24881812,1600,1600,1600,1600,0
20241002,100300,24881812,1600,1598,1600,1596,4
20241002,100200,24875421,1600,1600,1600,1600,0
20241002,100100,24875421,1600,1600,1600,1600,0
20241002,100000,24875421,1600,1600,1600,1600,1
20241002,095900,24873821,1601,1601,1601,1601,0
20241002,095800,24873821,1601,1600,1601,1593,778
20241002,095700,23633518,1600,1600,1600,1600,50
20241002,095600,23553518,1602,1600,1602,1600,70
20241002,095500,23441516,1602,1602,1602,1602,0
20241002,095400,23441516,1602,1602,1602,1602,0
20241002,095300,23441516,1602,1601,1602,1599,25
20241002,095200,23401492,1602,1602,1602,1602,0
20241002,095100,23401492,1602,1602,1602,1602,0
20241002,095000,23401492,1602,1602,1602,1602,0
20241002,094900,23401492,1602,1600,1602,1600,2
20241002,094800,23398290,1602,1602,1602,1602,0
20241002,094700,23398290,1602,1602,1602,1602,0
20241002,094600,23398290,1602,1601,1602,1601,17
20241002,094500,23371057,1602,1599,1602,1598,52
20241002,094400,23287789,1603,1603,1603,1603,0
20241002,094300,23287789,1603,1603,1603,1603,0
20241002,094200,23287789,1603,1603,1603,1603,0
20241002,094100,23287789,1603,1603,1603,1603,0
20241002,094000,23287789,1603,1603,1603,1603,0
20241002,093900,23287789,1603,1603,1603,1603,0
20241002,093800,23287789,1603,1603,1603,1603,12
20241002,093700,23268553,1603,1603,1603,1603,0
20241002,093600,23268553,1603,1603,1603,1603,0
20241002,093500,23268553,1603,1603,1603,1603,0
20241002,093400,23268553,1603,1603,1603,1603,5
20241002,093300,23260538,1604,1604,1604,1604,0
20241002,093200,23260538,1604,1604,1604,1604,0
20241002,093100,23260538,1604,1604,1604,1604,0
20241002,093000,23260538,1604,1601,1604,1599,4
20241002,092900,23254134,1605,1604,1605,1602,5
20241002,092800,23246115,1606,1592,1606,1591,1503
20241002,092700,20853861,1590,1606,1606,1590,6636
20241002,092600,10291918,1607,1607,1607,1607,0
20241002,092500,10291918,1607,1607,1607,1607,1
20241002,092400,10290311,1609,1609,1609,1609,0
20241002,092300,10290311,1609,1609,1609,1609,1
20241002,092200,10288702,1608,1608,1608,1608,0
20241002,092100,10288702,1608,1608,1608,1608,0
20241002,092000,10288702,1608,1597,1608,1597,101
20241002,091900,10127394,1597,1602,1602,1597,700
20241002,091800,9009277,1605,1607,1607,1605,30
20241002,091700,8961107,1607,1607,1607,1607,0
20241002,091600,8961107,1607,1608,1609,1607,60
20241002,091500,8864608,1611,1611,1611,1611,0
20241002,091400,8864608,1611,1611,1611,1611,0
20241002,091300,8864608,1611,1611,1611,1611,0
20241002,091200,8864608,1611,1611,1611,1611,0
20241002,091100,8864608,1611,1602,1611,1597,671
20241002,091000,7792251,1612,1612,1612,1612,0
20241002,090900,7792251,1612,1612,1612,1612,5
20241002,090800,7784191,1612,1612,1612,1612,0
20241002,090700,7784191,1612,1612,1612,1612,0
20241002,090600,7784191,1612,1612,1612,1612,0
20241002,090500,7784191,1612,1612,1612,1612,1
20241002,090400,7782579,1596,1596,1596,1596,0
20241002,090300,7782579,1596,1596,1596,1596,238
20241002,090200,7402731,1596,1597,1597,1591,2944
20241002,090100,2708412,1596,1596,1596,1596,0
20241002,090000,2708412,1596,1596,1596,1596,1697