KissMeData/047400/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193000,230665215,2065,2065,2065,2065,3838
20241002,192900,230665215,2065,2065,2065,2065,0
20241002,192800,230665215,2065,2065,2065,2065,0
20241002,192700,230665215,2065,2065,2065,2065,0
20241002,192600,230665215,2065,2065,2065,2065,0
20241002,192500,230665215,2065,2065,2065,2065,0
20241002,192400,230665215,2065,2065,2065,2065,0
20241002,192300,230665215,2065,2065,2065,2065,0
20241002,192200,230665215,2065,2065,2065,2065,0
20241002,192100,230665215,2065,2065,2065,2065,0
20241002,192000,230665215,2065,2065,2065,2065,0
20241002,191900,230665215,2065,2065,2065,2065,0
20241002,191800,230665215,2065,2065,2065,2065,0
20241002,191700,230665215,2065,2065,2065,2065,0
20241002,191600,230665215,2065,2065,2065,2065,0
20241002,191500,230665215,2065,2065,2065,2065,0
20241002,191400,230665215,2065,2065,2065,2065,0
20241002,191300,230665215,2065,2065,2065,2065,0
20241002,191200,230665215,2065,2065,2065,2065,0
20241002,191100,230665215,2065,2065,2065,2065,0
20241002,191000,230665215,2065,2065,2065,2065,0
20241002,190900,230665215,2065,2065,2065,2065,0
20241002,190800,230665215,2065,2065,2065,2065,0
20241002,190700,230665215,2065,2065,2065,2065,0
20241002,190600,230665215,2065,2065,2065,2065,0
20241002,190500,230665215,2065,2065,2065,2065,0
20241002,190400,230665215,2065,2065,2065,2065,0
20241002,190300,230665215,2065,2065,2065,2065,0
20241002,190200,230665215,2065,2065,2065,2065,0
20241002,190100,230665215,2065,2065,2065,2065,0
20241002,190000,230665215,2065,2065,2065,2065,3838
20241002,185900,230665215,2065,2065,2065,2065,0
20241002,185800,230665215,2065,2065,2065,2065,0
20241002,185700,230665215,2065,2065,2065,2065,0
20241002,185600,230665215,2065,2065,2065,2065,0
20241002,185500,230665215,2065,2065,2065,2065,0
20241002,185400,230665215,2065,2065,2065,2065,0
20241002,185300,230665215,2065,2065,2065,2065,0
20241002,185200,230665215,2065,2065,2065,2065,0
20241002,185100,230665215,2065,2065,2065,2065,0
20241002,185000,230665215,2065,2065,2065,2065,0
20241002,184900,230665215,2065,2065,2065,2065,0
20241002,184800,230665215,2065,2065,2065,2065,0
20241002,184700,230665215,2065,2065,2065,2065,0
20241002,184600,230665215,2065,2065,2065,2065,0
20241002,184500,230665215,2065,2065,2065,2065,0
20241002,184400,230665215,2065,2065,2065,2065,0
20241002,184300,230665215,2065,2065,2065,2065,0
20241002,184200,230665215,2065,2065,2065,2065,0
20241002,184100,230665215,2065,2065,2065,2065,0
20241002,184000,230665215,2065,2065,2065,2065,0
20241002,183900,230665215,2065,2065,2065,2065,0
20241002,183800,230665215,2065,2065,2065,2065,0
20241002,183700,230665215,2065,2065,2065,2065,0
20241002,183600,230665215,2065,2065,2065,2065,0
20241002,183500,230665215,2065,2065,2065,2065,0
20241002,183400,230665215,2065,2065,2065,2065,0
20241002,183300,230665215,2065,2065,2065,2065,0
20241002,183200,230665215,2065,2065,2065,2065,0
20241002,183100,230665215,2065,2065,2065,2065,0
20241002,183000,230665215,2065,2065,2065,2065,3838
20241002,182900,230665215,2065,2065,2065,2065,0
20241002,182800,230665215,2065,2065,2065,2065,0
20241002,182700,230665215,2065,2065,2065,2065,0
20241002,182600,230665215,2065,2065,2065,2065,0
20241002,182500,230665215,2065,2065,2065,2065,0
20241002,182400,230665215,2065,2065,2065,2065,0
20241002,182300,230665215,2065,2065,2065,2065,0
20241002,182200,230665215,2065,2065,2065,2065,0
20241002,182100,230665215,2065,2065,2065,2065,0
20241002,182000,230665215,2065,2065,2065,2065,0
20241002,181900,230665215,2065,2065,2065,2065,0
20241002,181800,230665215,2065,2065,2065,2065,0
20241002,181700,230665215,2065,2065,2065,2065,0
20241002,181600,230665215,2065,2065,2065,2065,0
20241002,181500,230665215,2065,2065,2065,2065,0
20241002,181400,230665215,2065,2065,2065,2065,0
20241002,181300,230665215,2065,2065,2065,2065,0
20241002,181200,230665215,2065,2065,2065,2065,0
20241002,181100,230665215,2065,2065,2065,2065,0
20241002,181000,230665215,2065,2065,2065,2065,0
20241002,180900,230665215,2065,2065,2065,2065,0
20241002,180800,230665215,2065,2065,2065,2065,0
20241002,180700,230665215,2065,2065,2065,2065,0
20241002,180600,230665215,2065,2065,2065,2065,0
20241002,180500,230665215,2065,2065,2065,2065,0
20241002,180400,230665215,2065,2065,2065,2065,0
20241002,180300,230665215,2065,2065,2065,2065,0
20241002,180200,230665215,2065,2065,2065,2065,0
20241002,180100,230665215,2065,2065,2065,2065,0
20241002,180000,230665215,2065,2065,2065,2065,3838
20241002,175900,230665215,2065,2065,2065,2065,0
20241002,175800,230665215,2065,2065,2065,2065,0
20241002,175700,230665215,2065,2065,2065,2065,0
20241002,175600,230665215,2065,2065,2065,2065,0
20241002,175500,230665215,2065,2065,2065,2065,0
20241002,175400,230665215,2065,2065,2065,2065,0
20241002,175300,230665215,2065,2065,2065,2065,0
20241002,175200,230665215,2065,2065,2065,2065,0
20241002,175100,230665215,2065,2065,2065,2065,0
20241002,175000,230665215,2065,2065,2065,2065,0
20241002,174900,230665215,2065,2065,2065,2065,0
20241002,174800,230665215,2065,2065,2065,2065,0
20241002,174700,230665215,2065,2065,2065,2065,0
20241002,174600,230665215,2065,2065,2065,2065,0
20241002,174500,230665215,2065,2065,2065,2065,0
20241002,174400,230665215,2065,2065,2065,2065,0
20241002,174300,230665215,2065,2065,2065,2065,0
20241002,174200,230665215,2065,2065,2065,2065,0
20241002,174100,230665215,2065,2065,2065,2065,0
20241002,174000,230665215,2065,2065,2065,2065,0
20241002,173900,230665215,2065,2065,2065,2065,0
20241002,173800,230665215,2065,2065,2065,2065,0
20241002,173700,230665215,2065,2065,2065,2065,0
20241002,173600,230665215,2065,2065,2065,2065,0
20241002,173500,230665215,2065,2065,2065,2065,0
20241002,173400,230665215,2065,2065,2065,2065,0
20241002,173300,230665215,2065,2065,2065,2065,0
20241002,173200,230665215,2065,2065,2065,2065,0
20241002,173100,230665215,2065,2065,2065,2065,0
20241002,173000,230665215,2065,2065,2065,2065,3838
20241002,172900,230665215,2065,2065,2065,2065,0
20241002,172800,230665215,2065,2065,2065,2065,0
20241002,172700,230665215,2065,2065,2065,2065,0
20241002,172600,230665215,2065,2065,2065,2065,0
20241002,172500,230665215,2065,2065,2065,2065,0
20241002,172400,230665215,2065,2065,2065,2065,0
20241002,172300,230665215,2065,2065,2065,2065,0
20241002,172200,230665215,2065,2065,2065,2065,0
20241002,172100,230665215,2065,2065,2065,2065,0
20241002,172000,230665215,2065,2065,2065,2065,0
20241002,171900,230665215,2065,2065,2065,2065,0
20241002,171800,230665215,2065,2065,2065,2065,0
20241002,171700,230665215,2065,2065,2065,2065,0
20241002,171600,230665215,2065,2065,2065,2065,0
20241002,171500,230665215,2065,2065,2065,2065,0
20241002,171400,230665215,2065,2065,2065,2065,0
20241002,171300,230665215,2065,2065,2065,2065,0
20241002,171200,230665215,2065,2065,2065,2065,0
20241002,171100,230665215,2065,2065,2065,2065,0
20241002,171000,230665215,2065,2065,2065,2065,0
20241002,170900,230665215,2065,2065,2065,2065,0
20241002,170800,230665215,2065,2065,2065,2065,0
20241002,170700,230665215,2065,2065,2065,2065,0
20241002,170600,230665215,2065,2065,2065,2065,0
20241002,170500,230665215,2065,2065,2065,2065,0
20241002,170400,230665215,2065,2065,2065,2065,0
20241002,170300,230665215,2065,2065,2065,2065,0
20241002,170200,230665215,2065,2065,2065,2065,0
20241002,170100,230665215,2065,2065,2065,2065,0
20241002,170000,230665215,2065,2065,2065,2065,3838
20241002,165900,230665215,2065,2065,2065,2065,0
20241002,165800,230665215,2065,2065,2065,2065,0
20241002,165700,230665215,2065,2065,2065,2065,0
20241002,165600,230665215,2065,2065,2065,2065,0
20241002,165500,230665215,2065,2065,2065,2065,0
20241002,165400,230665215,2065,2065,2065,2065,0
20241002,165300,230665215,2065,2065,2065,2065,0
20241002,165200,230665215,2065,2065,2065,2065,0
20241002,165100,230665215,2065,2065,2065,2065,0
20241002,165000,230665215,2065,2065,2065,2065,0
20241002,164900,230665215,2065,2065,2065,2065,0
20241002,164800,230665215,2065,2065,2065,2065,0
20241002,164700,230665215,2065,2065,2065,2065,0
20241002,164600,230665215,2065,2065,2065,2065,0
20241002,164500,230665215,2065,2065,2065,2065,0
20241002,164400,230665215,2065,2065,2065,2065,0
20241002,164300,230665215,2065,2065,2065,2065,0
20241002,164200,230665215,2065,2065,2065,2065,0
20241002,164100,230665215,2065,2065,2065,2065,0
20241002,164000,230665215,2065,2065,2065,2065,0
20241002,163900,230665215,2065,2065,2065,2065,0
20241002,163800,230665215,2065,2065,2065,2065,0
20241002,163700,230665215,2065,2065,2065,2065,0
20241002,163600,230665215,2065,2065,2065,2065,0
20241002,163500,230665215,2065,2065,2065,2065,0
20241002,163400,230665215,2065,2065,2065,2065,0
20241002,163300,230665215,2065,2065,2065,2065,0
20241002,163200,230665215,2065,2065,2065,2065,0
20241002,163100,230665215,2065,2065,2065,2065,0
20241002,163000,230665215,2065,2065,2065,2065,3838
20241002,162900,230665215,2065,2065,2065,2065,0
20241002,162800,230665215,2065,2065,2065,2065,0
20241002,162700,230665215,2065,2065,2065,2065,0
20241002,162600,230665215,2065,2065,2065,2065,0
20241002,162500,230665215,2065,2065,2065,2065,0
20241002,162400,230665215,2065,2065,2065,2065,0
20241002,162300,230665215,2065,2065,2065,2065,0
20241002,162200,230665215,2065,2065,2065,2065,0
20241002,162100,230665215,2065,2065,2065,2065,0
20241002,162000,230665215,2065,2065,2065,2065,0
20241002,161900,230665215,2065,2065,2065,2065,0
20241002,161800,230665215,2065,2065,2065,2065,0
20241002,161700,230665215,2065,2065,2065,2065,0
20241002,161600,230665215,2065,2065,2065,2065,0
20241002,161500,230665215,2065,2065,2065,2065,0
20241002,161400,230665215,2065,2065,2065,2065,0
20241002,161300,230665215,2065,2065,2065,2065,0
20241002,161200,230665215,2065,2065,2065,2065,0
20241002,161100,230665215,2065,2065,2065,2065,0
20241002,161000,230665215,2065,2065,2065,2065,0
20241002,160900,230665215,2065,2065,2065,2065,0
20241002,160800,230665215,2065,2065,2065,2065,0
20241002,160700,230665215,2065,2065,2065,2065,0
20241002,160600,230665215,2065,2065,2065,2065,0
20241002,160500,230665215,2065,2065,2065,2065,0
20241002,160400,230665215,2065,2065,2065,2065,0
20241002,160300,230665215,2065,2065,2065,2065,0
20241002,160200,230665215,2065,2065,2065,2065,0
20241002,160100,230665215,2065,2065,2065,2065,0
20241002,160000,230665215,2065,2065,2065,2065,3838
20241002,155900,230665215,2065,2065,2065,2065,0
20241002,155800,230665215,2065,2065,2065,2065,0
20241002,155700,230665215,2065,2065,2065,2065,0
20241002,155600,230665215,2065,2065,2065,2065,0
20241002,155500,230665215,2065,2065,2065,2065,0
20241002,155400,230665215,2065,2065,2065,2065,0
20241002,155300,230665215,2065,2065,2065,2065,0
20241002,155200,230665215,2065,2065,2065,2065,0
20241002,155100,230665215,2065,2065,2065,2065,0
20241002,155000,230665215,2065,2065,2065,2065,0
20241002,154900,230665215,2065,2065,2065,2065,0
20241002,154800,230665215,2065,2065,2065,2065,0
20241002,154700,230665215,2065,2065,2065,2065,0
20241002,154600,230665215,2065,2065,2065,2065,0
20241002,154500,230665215,2065,2065,2065,2065,0
20241002,154400,230665215,2065,2065,2065,2065,0
20241002,154300,230665215,2065,2065,2065,2065,0
20241002,154200,230665215,2065,2065,2065,2065,0
20241002,154100,230665215,2065,2065,2065,2065,0
20241002,154000,230665215,2065,2065,2065,2065,0
20241002,153900,230665215,2065,2065,2065,2065,0
20241002,153800,230665215,2065,2065,2065,2065,0
20241002,153700,230665215,2065,2065,2065,2065,0
20241002,153600,230665215,2065,2065,2065,2065,0
20241002,153500,230665215,2065,2065,2065,2065,0
20241002,153400,230665215,2065,2065,2065,2065,0
20241002,153300,230665215,2065,2065,2065,2065,0
20241002,153200,230665215,2065,2065,2065,2065,0
20241002,153100,230665215,2065,2065,2065,2065,0
20241002,153000,230665215,2065,2065,2065,2065,7676
20241002,152900,222739745,2085,2085,2085,2085,0
20241002,152800,222739745,2085,2085,2085,2085,0
20241002,152700,222739745,2085,2085,2085,2085,0
20241002,152600,222739745,2085,2085,2085,2085,0
20241002,152500,222739745,2085,2085,2085,2085,0
20241002,152400,222739745,2085,2085,2085,2085,0
20241002,152300,222739745,2085,2085,2085,2085,0
20241002,152200,222739745,2085,2085,2085,2085,0
20241002,152100,222739745,2085,2085,2085,2085,0
20241002,152000,222739745,2085,2085,2085,2085,0
20241002,151900,222739745,2085,2085,2085,2085,20
20241002,151800,222698045,2085,2085,2085,2085,1
20241002,151700,222695960,2090,2090,2090,2090,28
20241002,151600,222637440,2075,2075,2075,2075,0
20241002,151500,222637440,2075,2075,2075,2075,4003
20241002,151400,214331215,2075,2075,2075,2075,0
20241002,151300,214331215,2075,2075,2075,2075,0
20241002,151200,214331215,2075,2075,2075,2075,550
20241002,151100,213189965,2075,2075,2075,2075,202
20241002,151000,212770815,2080,2090,2090,2080,683
20241002,150900,211349985,2080,2080,2080,2080,0
20241002,150800,211349985,2080,2080,2080,2080,1
20241002,150700,211347905,2080,2080,2080,2080,31
20241002,150600,211283425,2080,2080,2080,2080,6182
20241002,150500,198424865,2080,2080,2080,2080,500
20241002,150400,197384865,2090,2090,2090,2090,0
20241002,150300,197384865,2090,2090,2090,2090,0
20241002,150200,197384865,2090,2090,2090,2090,502
20241002,150100,196335685,2080,2080,2080,2080,0
20241002,150000,196335685,2080,2080,2080,2080,0
20241002,145900,196335685,2080,2080,2080,2080,0
20241002,145800,196335685,2080,2080,2080,2080,0
20241002,145700,196335685,2080,2080,2080,2080,0
20241002,145600,196335685,2080,2085,2085,2080,3200
20241002,145500,189676650,2090,2090,2090,2090,114
20241002,145400,189438390,2095,2095,2095,2095,0
20241002,145300,189438390,2095,2095,2095,2095,0
20241002,145200,189438390,2095,2095,2095,2095,2
20241002,145100,189434200,2095,2095,2095,2095,10
20241002,145000,189413250,2095,2095,2095,2095,0
20241002,144900,189413250,2095,2095,2095,2095,0
20241002,144800,189413250,2095,2095,2095,2095,0
20241002,144700,189413250,2095,2095,2095,2095,0
20241002,144600,189413250,2095,2090,2095,2090,602
20241002,144500,188152070,2090,2090,2090,2090,0
20241002,144400,188152070,2090,2090,2090,2090,1612
20241002,144300,184782990,2090,2095,2095,2090,3151
20241002,144200,178196760,2100,2100,2100,2100,1
20241002,144100,178194660,2100,2100,2100,2100,0
20241002,144000,178194660,2100,2100,2100,2100,0
20241002,143900,178194660,2100,2100,2100,2100,0
20241002,143800,178194660,2100,2100,2100,2100,0
20241002,143700,178194660,2100,2100,2100,2100,0
20241002,143600,178194660,2100,2100,2100,2100,2
20241002,143500,178190460,2100,2100,2100,2100,0
20241002,143400,178190460,2100,2100,2100,2100,0
20241002,143300,178190460,2100,2100,2100,2100,0
20241002,143200,178190460,2100,2100,2100,2100,0
20241002,143100,178190460,2100,2100,2100,2100,0
20241002,143000,178190460,2100,2100,2100,2095,11
20241002,142900,178167385,2105,2105,2105,2105,5
20241002,142800,178156860,2105,2105,2105,2105,0
20241002,142700,178156860,2105,2105,2105,2105,7
20241002,142600,178142125,2105,2105,2105,2105,1
20241002,142500,178140020,2090,2090,2090,2090,0
20241002,142400,178140020,2090,2090,2090,2090,0
20241002,142300,178140020,2090,2090,2090,2090,0
20241002,142200,178140020,2090,2095,2095,2090,500
20241002,142100,177092715,2090,2100,2100,2090,3000
20241002,142000,170815370,2100,2100,2100,2100,5
20241002,141900,170804870,2100,2110,2110,2100,11
20241002,141800,170781670,2105,2105,2105,2105,0
20241002,141700,170781670,2105,2105,2105,2105,0
20241002,141600,170781670,2105,2105,2105,2105,0
20241002,141500,170781670,2105,2105,2105,2105,0
20241002,141400,170781670,2105,2105,2105,2105,0
20241002,141300,170781670,2105,2105,2105,2105,0
20241002,141200,170781670,2105,2105,2105,2105,0
20241002,141100,170781670,2105,2105,2105,2105,0
20241002,141000,170781670,2105,2105,2105,2105,0
20241002,140900,170781670,2105,2105,2105,2105,0
20241002,140800,170781670,2105,2105,2105,2105,2
20241002,140700,170777460,2110,2110,2110,2110,0
20241002,140600,170777460,2110,2110,2110,2110,0
20241002,140500,170777460,2110,2110,2110,2110,0
20241002,140400,170777460,2110,2110,2110,2110,0
20241002,140300,170777460,2110,2110,2110,2110,0
20241002,140200,170777460,2110,2110,2110,2110,0
20241002,140100,170777460,2110,2110,2110,2110,0
20241002,140000,170777460,2110,2110,2110,2110,0
20241002,135900,170777460,2110,2110,2110,2110,0
20241002,135800,170777460,2110,2110,2110,2110,0
20241002,135700,170777460,2110,2110,2110,2110,0
20241002,135600,170777460,2110,2110,2110,2110,0
20241002,135500,170777460,2110,2110,2110,2110,1
20241002,135400,170775350,2105,2095,2105,2095,116
20241002,135300,170531330,2100,2100,2100,2100,0
20241002,135200,170531330,2100,2100,2100,2100,0
20241002,135100,170531330,2100,2100,2100,2100,2
20241002,135000,170527130,2100,2100,2100,2100,0
20241002,134900,170527130,2100,2100,2100,2100,3
20241002,134800,170520830,2100,2100,2100,2100,0
20241002,134700,170520830,2100,2100,2100,2100,0
20241002,134600,170520830,2100,2100,2100,2100,0
20241002,134500,170520830,2100,2100,2100,2100,0
20241002,134400,170520830,2100,2100,2100,2100,0
20241002,134300,170520830,2100,2100,2100,2100,1
20241002,134200,170518730,2100,2100,2100,2100,0
20241002,134100,170518730,2100,2100,2100,2100,0
20241002,134000,170518730,2100,2100,2100,2100,0
20241002,133900,170518730,2100,2100,2100,2100,0
20241002,133800,170518730,2100,2100,2100,2100,0
20241002,133700,170518730,2100,2100,2100,2100,0
20241002,133600,170518730,2100,2100,2100,2100,0
20241002,133500,170518730,2100,2100,2100,2100,202
20241002,133400,170094530,2095,2100,2100,2095,852
20241002,133300,168308830,2100,2100,2100,2100,0
20241002,133200,168308830,2100,2100,2100,2100,0
20241002,133100,168308830,2100,2100,2100,2100,0
20241002,133000,168308830,2100,2100,2100,2100,0
20241002,132900,168308830,2100,2100,2100,2100,0
20241002,132800,168308830,2100,2100,2100,2100,180
20241002,132700,167930830,2100,2100,2100,2100,0
20241002,132600,167930830,2100,2100,2100,2100,0
20241002,132500,167930830,2100,2100,2100,2100,1
20241002,132400,167928730,2100,2100,2100,2100,0
20241002,132300,167928730,2100,2100,2100,2100,1
20241002,132200,167926630,2100,2100,2100,2100,0
20241002,132100,167926630,2100,2100,2100,2100,0
20241002,132000,167926630,2100,2100,2100,2100,0
20241002,131900,167926630,2100,2100,2100,2100,3
20241002,131800,167920330,2100,2100,2100,2100,0
20241002,131700,167920330,2100,2100,2100,2100,350
20241002,131600,167185330,2115,2115,2115,2115,0
20241002,131500,167185330,2115,2115,2115,2115,0
20241002,131400,167185330,2115,2115,2115,2115,0
20241002,131300,167185330,2115,2115,2115,2115,0
20241002,131200,167185330,2115,2115,2115,2115,0
20241002,131100,167185330,2115,2115,2115,2115,0
20241002,131000,167185330,2115,2115,2115,2115,0
20241002,130900,167185330,2115,2115,2115,2115,0
20241002,130800,167185330,2115,2115,2115,2115,0
20241002,130700,167185330,2115,2115,2115,2115,25
20241002,130600,167132455,2115,2115,2115,2115,0
20241002,130500,167132455,2115,2115,2115,2115,0
20241002,130400,167132455,2115,2115,2115,2115,23
20241002,130300,167083810,2115,2115,2115,2115,30
20241002,130200,167020360,2115,2115,2115,2115,10
20241002,130100,166999210,2115,2115,2115,2115,10
20241002,130000,166978060,2105,2110,2110,2105,281
20241002,125900,166385295,2110,2115,2115,2110,11
20241002,125800,166362080,2115,2115,2115,2115,1
20241002,125700,166359965,2110,2110,2110,2110,9
20241002,125600,166340975,2105,2105,2105,2105,0
20241002,125500,166340975,2105,2105,2105,2105,0
20241002,125400,166340975,2105,2105,2105,2105,83
20241002,125300,166166260,2115,2115,2115,2115,0
20241002,125200,166166260,2115,2115,2115,2115,0
20241002,125100,166166260,2115,2115,2115,2115,0
20241002,125000,166166260,2115,2115,2115,2115,0
20241002,124900,166166260,2115,2115,2115,2115,0
20241002,124800,166166260,2115,2115,2115,2115,3
20241002,124700,166159915,2115,2115,2115,2115,0
20241002,124600,166159915,2115,2115,2115,2115,0
20241002,124500,166159915,2115,2115,2115,2115,0
20241002,124400,166159915,2115,2115,2115,2115,0
20241002,124300,166159915,2115,2115,2115,2115,0
20241002,124200,166159915,2115,2115,2115,2115,0
20241002,124100,166159915,2115,2115,2115,2115,100
20241002,124000,165948415,2115,2100,2115,2100,3
20241002,123900,165942100,2110,2110,2110,2110,0
20241002,123800,165942100,2110,2095,2110,2095,1137
20241002,123700,163548720,2095,2095,2095,2095,0
20241002,123600,163548720,2095,2095,2095,2095,0
20241002,123500,163548720,2095,2095,2095,2095,0
20241002,123400,163548720,2095,2095,2095,2095,0
20241002,123300,163548720,2095,2095,2095,2095,0
20241002,123200,163548720,2095,2095,2095,2095,0
20241002,123100,163548720,2095,2095,2095,2095,0
20241002,123000,163548720,2095,2100,2100,2095,775
20241002,122900,161923370,2100,2100,2100,2100,0
20241002,122800,161923370,2100,2100,2100,2100,201
20241002,122700,161501270,2105,2105,2105,2105,0
20241002,122600,161501270,2105,2105,2105,2105,0
20241002,122500,161501270,2105,2105,2105,2105,2
20241002,122400,161497060,2100,2100,2100,2100,1
20241002,122300,161494960,2100,2100,2100,2100,0
20241002,122200,161494960,2100,2100,2100,2100,0
20241002,122100,161494960,2100,2100,2100,2100,39
20241002,122000,161413060,2100,2100,2100,2100,0
20241002,121900,161413060,2100,2100,2100,2100,0
20241002,121800,161413060,2100,2100,2100,2100,0
20241002,121700,161413060,2100,2100,2100,2100,0
20241002,121600,161413060,2100,2100,2100,2100,0
20241002,121500,161413060,2100,2100,2100,2100,62
20241002,121400,161282860,2100,2100,2100,2100,0
20241002,121300,161282860,2100,2100,2100,2100,0
20241002,121200,161282860,2100,2100,2100,2100,162
20241002,121100,160942660,2100,2100,2100,2100,100
20241002,121000,160732660,2100,2100,2100,2100,0
20241002,120900,160732660,2100,2100,2100,2100,0
20241002,120800,160732660,2100,2100,2100,2100,0
20241002,120700,160732660,2100,2100,2100,2100,77
20241002,120600,160570960,2100,2100,2100,2100,200
20241002,120500,160150960,2105,2105,2105,2105,0
20241002,120400,160150960,2105,2105,2105,2105,0
20241002,120300,160150960,2105,2105,2105,2105,0
20241002,120200,160150960,2105,2105,2105,2105,0
20241002,120100,160150960,2105,2105,2105,2105,0
20241002,120000,160150960,2105,2105,2105,2105,0
20241002,115900,160150960,2105,2105,2105,2105,10
20241002,115800,160129910,2095,2095,2095,2095,0
20241002,115700,160129910,2095,2095,2095,2095,0
20241002,115600,160129910,2095,2095,2095,2095,0
20241002,115500,160129910,2095,2095,2095,2095,0
20241002,115400,160129910,2095,2095,2095,2095,0
20241002,115300,160129910,2095,2095,2095,2095,0
20241002,115200,160129910,2095,2095,2095,2095,0
20241002,115100,160129910,2095,2095,2095,2095,0
20241002,115000,160129910,2095,2095,2095,2095,0
20241002,114900,160129910,2095,2095,2095,2095,0
20241002,114800,160129910,2095,2095,2095,2095,0
20241002,114700,160129910,2095,2105,2105,2095,58
20241002,114600,160008105,2105,2105,2105,2105,0
20241002,114500,160008105,2105,2105,2105,2105,0
20241002,114400,160008105,2105,2105,2105,2105,120
20241002,114300,159755505,2105,2105,2105,2105,1
20241002,114200,159753400,2100,2100,2100,2100,11
20241002,114100,159730300,2100,2100,2100,2100,0
20241002,114000,159730300,2100,2100,2100,2100,0
20241002,113900,159730300,2100,2100,2100,2100,0
20241002,113800,159730300,2100,2100,2100,2100,0
20241002,113700,159730300,2100,2100,2100,2100,0
20241002,113600,159730300,2100,2100,2100,2100,0
20241002,113500,159730300,2100,2100,2100,2100,0
20241002,113400,159730300,2100,2100,2100,2100,1
20241002,113300,159728200,2105,2105,2105,2105,100
20241002,113200,159517700,2105,2105,2105,2105,10
20241002,113100,159496650,2105,2105,2105,2105,1
20241002,113000,159494545,2105,2105,2105,2105,0
20241002,112900,159494545,2105,2100,2105,2100,186
20241002,112800,159103765,2105,2105,2105,2105,0
20241002,112700,159103765,2105,2105,2105,2105,89
20241002,112600,158916420,2105,2105,2105,2105,230
20241002,112500,158432270,2110,2110,2110,2110,0
20241002,112400,158432270,2110,2110,2110,2110,0
20241002,112300,158432270,2110,2110,2110,2110,0
20241002,112200,158432270,2110,2110,2110,2110,0
20241002,112100,158432270,2110,2110,2110,2110,105
20241002,112000,158210720,2120,2120,2120,2120,0
20241002,111900,158210720,2120,2120,2120,2120,0
20241002,111800,158210720,2120,2120,2120,2120,0
20241002,111700,158210720,2120,2120,2120,2120,0
20241002,111600,158210720,2120,2120,2120,2120,0
20241002,111500,158210720,2120,2120,2120,2120,0
20241002,111400,158210720,2120,2120,2120,2120,0
20241002,111300,158210720,2120,2120,2120,2120,0
20241002,111200,158210720,2120,2120,2120,2120,0
20241002,111100,158210720,2120,2120,2120,2120,0
20241002,111000,158210720,2120,2120,2120,2120,0
20241002,110900,158210720,2120,2120,2120,2120,0
20241002,110800,158210720,2120,2120,2120,2120,602
20241002,110700,156934480,2115,2110,2115,2105,1057
20241002,110600,154702460,2105,2105,2105,2105,0
20241002,110500,154702460,2105,2105,2105,2105,58
20241002,110400,154580370,2105,2105,2105,2105,1
20241002,110300,154578265,2100,2100,2100,2100,109
20241002,110200,154349365,2095,2095,2095,2095,150
20241002,110100,154035115,2095,2095,2095,2095,0
20241002,110000,154035115,2095,2095,2095,2095,0
20241002,105900,154035115,2095,2095,2095,2095,120
20241002,105800,153783715,2095,2095,2095,2095,0
20241002,105700,153783715,2095,2095,2095,2095,0
20241002,105600,153783715,2095,2095,2095,2095,0
20241002,105500,153783715,2095,2095,2095,2095,1
20241002,105400,153781620,2095,2095,2095,2095,0
20241002,105300,153781620,2095,2095,2095,2095,100
20241002,105200,153572120,2100,2100,2100,2100,0
20241002,105100,153572120,2100,2100,2100,2100,0
20241002,105000,153572120,2100,2100,2100,2100,96
20241002,104900,153370520,2100,2100,2100,2100,0
20241002,104800,153370520,2100,2100,2100,2100,0
20241002,104700,153370520,2100,2100,2100,2100,0
20241002,104600,153370520,2100,2100,2100,2100,100
20241002,104500,153160520,2100,2100,2100,2100,308
20241002,104400,152513720,2105,2105,2105,2105,0
20241002,104300,152513720,2105,2105,2105,2105,0
20241002,104200,152513720,2105,2105,2105,2105,0
20241002,104100,152513720,2105,2105,2105,2105,0
20241002,104000,152513720,2105,2105,2105,2105,2915
20241002,103900,146377645,2100,2100,2100,2100,0
20241002,103800,146377645,2100,2100,2100,2100,0
20241002,103700,146377645,2100,2100,2100,2100,0
20241002,103600,146377645,2100,2100,2100,2100,236
20241002,103500,145882045,2100,2100,2100,2100,0
20241002,103400,145882045,2100,2100,2100,2100,1
20241002,103300,145879945,2105,2105,2105,2105,0
20241002,103200,145879945,2105,2105,2105,2105,0
20241002,103100,145879945,2105,2105,2105,2105,0
20241002,103000,145879945,2105,2110,2110,2105,117
20241002,102900,145633635,2110,2110,2110,2110,0
20241002,102800,145633635,2110,2110,2110,2110,0
20241002,102700,145633635,2110,2110,2110,2110,11
20241002,102600,145610425,2110,2110,2110,2110,0
20241002,102500,145610425,2110,2110,2110,2110,143
20241002,102400,145308695,2110,2110,2110,2110,0
20241002,102300,145308695,2110,2110,2110,2110,0
20241002,102200,145308695,2110,2110,2110,2110,0
20241002,102100,145308695,2110,2110,2110,2110,0
20241002,102000,145308695,2110,2110,2115,2110,843
20241002,101900,143528965,2115,2115,2115,2115,0
20241002,101800,143528965,2115,2115,2115,2115,50
20241002,101700,143423215,2115,2115,2115,2115,0
20241002,101600,143423215,2115,2100,2115,2100,570
20241002,101500,142218200,2105,2100,2105,2100,103
20241002,101400,142001390,2105,2095,2105,2095,10
20241002,101300,141980350,2105,2105,2105,2105,1
20241002,101200,141978245,2105,2105,2105,2105,0
20241002,101100,141978245,2105,2105,2105,2105,468
20241002,101000,140993105,2105,2090,2105,2090,900
20241002,100900,139103105,2085,2085,2085,2085,35
20241002,100800,139030130,2090,2090,2090,2090,0
20241002,100700,139030130,2090,2090,2090,2090,4
20241002,100600,139021770,2090,2090,2090,2090,98
20241002,100500,138816950,2090,2090,2090,2090,5
20241002,100400,138806500,2090,2090,2090,2090,0
20241002,100300,138806500,2090,2090,2090,2090,0
20241002,100200,138806500,2090,2090,2090,2090,24
20241002,100100,138756340,2100,2100,2100,2100,2
20241002,100000,138752140,2095,2095,2100,2095,695
20241002,095900,137295965,2090,2085,2090,2080,793
20241002,095800,135644970,2085,2085,2085,2085,1
20241002,095700,135642885,2085,2085,2085,2085,100
20241002,095600,135434385,2080,2080,2080,2080,0
20241002,095500,135434385,2080,2080,2080,2080,1
20241002,095400,135432305,2085,2080,2085,2080,501
20241002,095300,134390220,2080,2080,2080,2080,108
20241002,095200,134165580,2080,2080,2080,2080,0
20241002,095100,134165580,2080,2075,2080,2075,8
20241002,095000,134148975,2075,2075,2075,2075,122
20241002,094900,133895825,2075,2075,2075,2075,222
20241002,094800,133435175,2070,2070,2070,2070,0
20241002,094700,133435175,2070,2070,2070,2070,500
20241002,094600,132400175,2075,2075,2075,2075,50
20241002,094500,132296425,2075,2075,2075,2075,0
20241002,094400,132296425,2075,2075,2075,2075,58
20241002,094300,132176075,2075,2075,2075,2075,52
20241002,094200,132068175,2070,2070,2070,2070,0
20241002,094100,132068175,2070,2070,2070,2070,0
20241002,094000,132068175,2070,2070,2070,2070,441
20241002,093900,131155305,2065,2055,2065,2035,7732
20241002,093800,115274365,2065,2080,2080,2020,6518
20241002,093700,101945515,2080,2075,2080,2075,12
20241002,093600,101920605,2080,2080,2080,2080,3
20241002,093500,101914365,2080,2075,2080,2060,4007
20241002,093400,93652570,2070,2065,2070,2065,1050
20241002,093300,91484065,2070,2075,2075,2065,1389
20241002,093200,88608055,2070,2070,2070,2070,0
20241002,093100,88608055,2070,2080,2080,2070,6626
20241002,093000,74878705,2085,2085,2085,2085,0
20241002,092900,74878705,2085,2085,2085,2085,242
20241002,092800,74374135,2090,2090,2090,2090,558
20241002,092700,73207915,2095,2095,2095,2095,75
20241002,092600,73050790,2095,2095,2095,2095,48
20241002,092500,72950230,2095,2095,2095,2095,250
20241002,092400,72426480,2095,2095,2095,2095,705
20241002,092300,70949505,2095,2095,2095,2095,577
20241002,092200,69740690,2095,2095,2095,2095,480
20241002,092100,68735090,2095,2095,2095,2095,119
20241002,092000,68485785,2095,2095,2095,2095,256
20241002,091900,67949465,2095,2095,2095,2095,938
20241002,091800,65984355,2095,2095,2095,2095,260
20241002,091700,65439655,2095,2095,2095,2095,0
20241002,091600,65439655,2095,2095,2095,2095,300
20241002,091500,64811155,2110,2100,2110,2100,2
20241002,091400,64806945,2090,2100,2100,2090,3112
20241002,091300,58284905,2105,2110,2110,2105,250
20241002,091200,57758645,2110,2110,2110,2110,319
20241002,091100,57085555,2100,2100,2100,2100,0
20241002,091000,57085555,2100,2105,2105,2100,1520
20241002,090900,53892955,2105,2100,2105,2100,302
20241002,090800,53258745,2100,2100,2100,2100,0
20241002,090700,53258745,2100,2105,2105,2100,1302
20241002,090600,50523460,2105,2100,2105,2100,240
20241002,090500,50019450,2100,2115,2115,2100,7019
20241002,090400,35249215,2120,2110,2120,2110,861
20241002,090300,33427465,2105,2115,2115,2100,911
20241002,090200,31507525,2130,2120,2130,2110,1364
20241002,090100,28621575,2130,2130,2130,2125,266
20241002,090000,28055770,2135,2170,2170,2135,12933