KissMeData/038540/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192300,408210563,1807,1807,1807,1807,2000
20241002,192200,408210563,1807,1807,1807,1807,0
20241002,192100,408210563,1807,1807,1807,1807,0
20241002,192000,408210563,1807,1807,1807,1807,0
20241002,191900,408210563,1807,1807,1807,1807,0
20241002,191800,408210563,1807,1807,1807,1807,0
20241002,191700,408210563,1807,1807,1807,1807,0
20241002,191600,408210563,1807,1807,1807,1807,0
20241002,191500,408210563,1807,1807,1807,1807,0
20241002,191400,408210563,1807,1807,1807,1807,0
20241002,191300,408210563,1807,1807,1807,1807,0
20241002,191200,408210563,1807,1807,1807,1807,0
20241002,191100,408210563,1807,1807,1807,1807,0
20241002,191000,408210563,1807,1807,1807,1807,0
20241002,190900,408210563,1807,1807,1807,1807,0
20241002,190800,408210563,1807,1807,1807,1807,0
20241002,190700,408210563,1807,1807,1807,1807,0
20241002,190600,408210563,1807,1807,1807,1807,0
20241002,190500,408210563,1807,1807,1807,1807,0
20241002,190400,408210563,1807,1807,1807,1807,0
20241002,190300,408210563,1807,1807,1807,1807,0
20241002,190200,408210563,1807,1807,1807,1807,0
20241002,190100,408210563,1807,1807,1807,1807,0
20241002,190000,408210563,1807,1807,1807,1807,0
20241002,185900,408210563,1807,1807,1807,1807,0
20241002,185800,408210563,1807,1807,1807,1807,0
20241002,185700,408210563,1807,1807,1807,1807,0
20241002,185600,408210563,1807,1807,1807,1807,0
20241002,185500,408210563,1807,1807,1807,1807,0
20241002,185400,408210563,1807,1807,1807,1807,0
20241002,185300,408210563,1807,1807,1807,1807,2000
20241002,185200,408210563,1807,1807,1807,1807,0
20241002,185100,408210563,1807,1807,1807,1807,0
20241002,185000,408210563,1807,1807,1807,1807,0
20241002,184900,408210563,1807,1807,1807,1807,0
20241002,184800,408210563,1807,1807,1807,1807,0
20241002,184700,408210563,1807,1807,1807,1807,0
20241002,184600,408210563,1807,1807,1807,1807,0
20241002,184500,408210563,1807,1807,1807,1807,0
20241002,184400,408210563,1807,1807,1807,1807,0
20241002,184300,408210563,1807,1807,1807,1807,0
20241002,184200,408210563,1807,1807,1807,1807,0
20241002,184100,408210563,1807,1807,1807,1807,0
20241002,184000,408210563,1807,1807,1807,1807,0
20241002,183900,408210563,1807,1807,1807,1807,0
20241002,183800,408210563,1807,1807,1807,1807,0
20241002,183700,408210563,1807,1807,1807,1807,0
20241002,183600,408210563,1807,1807,1807,1807,0
20241002,183500,408210563,1807,1807,1807,1807,0
20241002,183400,408210563,1807,1807,1807,1807,0
20241002,183300,408210563,1807,1807,1807,1807,0
20241002,183200,408210563,1807,1807,1807,1807,0
20241002,183100,408210563,1807,1807,1807,1807,0
20241002,183000,408210563,1807,1807,1807,1807,0
20241002,182900,408210563,1807,1807,1807,1807,0
20241002,182800,408210563,1807,1807,1807,1807,0
20241002,182700,408210563,1807,1807,1807,1807,0
20241002,182600,408210563,1807,1807,1807,1807,0
20241002,182500,408210563,1807,1807,1807,1807,0
20241002,182400,408210563,1807,1807,1807,1807,0
20241002,182300,408210563,1807,1807,1807,1807,2000
20241002,182200,408210563,1807,1807,1807,1807,0
20241002,182100,408210563,1807,1807,1807,1807,0
20241002,182000,408210563,1807,1807,1807,1807,0
20241002,181900,408210563,1807,1807,1807,1807,0
20241002,181800,408210563,1807,1807,1807,1807,0
20241002,181700,408210563,1807,1807,1807,1807,0
20241002,181600,408210563,1807,1807,1807,1807,0
20241002,181500,408210563,1807,1807,1807,1807,0
20241002,181400,408210563,1807,1807,1807,1807,0
20241002,181300,408210563,1807,1807,1807,1807,0
20241002,181200,408210563,1807,1807,1807,1807,0
20241002,181100,408210563,1807,1807,1807,1807,0
20241002,181000,408210563,1807,1807,1807,1807,0
20241002,180900,408210563,1807,1807,1807,1807,0
20241002,180800,408210563,1807,1807,1807,1807,0
20241002,180700,408210563,1807,1807,1807,1807,0
20241002,180600,408210563,1807,1807,1807,1807,0
20241002,180500,408210563,1807,1807,1807,1807,0
20241002,180400,408210563,1807,1807,1807,1807,0
20241002,180300,408210563,1807,1807,1807,1807,0
20241002,180200,408210563,1807,1807,1807,1807,0
20241002,180100,408210563,1807,1807,1807,1807,0
20241002,180000,408210563,1807,1807,1807,1807,0
20241002,175900,408210563,1807,1807,1807,1807,0
20241002,175800,408210563,1807,1807,1807,1807,0
20241002,175700,408210563,1807,1807,1807,1807,0
20241002,175600,408210563,1807,1807,1807,1807,0
20241002,175500,408210563,1807,1807,1807,1807,0
20241002,175400,408210563,1807,1807,1807,1807,0
20241002,175300,408210563,1807,1807,1807,1807,2000
20241002,175200,408210563,1807,1807,1807,1807,0
20241002,175100,408210563,1807,1807,1807,1807,0
20241002,175000,408210563,1807,1807,1807,1807,0
20241002,174900,408210563,1807,1807,1807,1807,0
20241002,174800,408210563,1807,1807,1807,1807,0
20241002,174700,408210563,1807,1807,1807,1807,0
20241002,174600,408210563,1807,1807,1807,1807,0
20241002,174500,408210563,1807,1807,1807,1807,0
20241002,174400,408210563,1807,1807,1807,1807,0
20241002,174300,408210563,1807,1807,1807,1807,0
20241002,174200,408210563,1807,1807,1807,1807,0
20241002,174100,408210563,1807,1807,1807,1807,0
20241002,174000,408210563,1807,1807,1807,1807,0
20241002,173900,408210563,1807,1807,1807,1807,0
20241002,173800,408210563,1807,1807,1807,1807,0
20241002,173700,408210563,1807,1807,1807,1807,0
20241002,173600,408210563,1807,1807,1807,1807,0
20241002,173500,408210563,1807,1807,1807,1807,0
20241002,173400,408210563,1807,1807,1807,1807,0
20241002,173300,408210563,1807,1807,1807,1807,0
20241002,173200,408210563,1807,1807,1807,1807,0
20241002,173100,408210563,1807,1807,1807,1807,0
20241002,173000,408210563,1807,1807,1807,1807,0
20241002,172900,408210563,1807,1807,1807,1807,0
20241002,172800,408210563,1807,1807,1807,1807,0
20241002,172700,408210563,1807,1807,1807,1807,0
20241002,172600,408210563,1807,1807,1807,1807,0
20241002,172500,408210563,1807,1807,1807,1807,0
20241002,172400,408210563,1807,1807,1807,1807,0
20241002,172300,408210563,1807,1807,1807,1807,2000
20241002,172200,408210563,1807,1807,1807,1807,0
20241002,172100,408210563,1807,1807,1807,1807,0
20241002,172000,408210563,1807,1807,1807,1807,0
20241002,171900,408210563,1807,1807,1807,1807,0
20241002,171800,408210563,1807,1807,1807,1807,0
20241002,171700,408210563,1807,1807,1807,1807,0
20241002,171600,408210563,1807,1807,1807,1807,0
20241002,171500,408210563,1807,1807,1807,1807,0
20241002,171400,408210563,1807,1807,1807,1807,0
20241002,171300,408210563,1807,1807,1807,1807,0
20241002,171200,408210563,1807,1807,1807,1807,0
20241002,171100,408210563,1807,1807,1807,1807,0
20241002,171000,408210563,1807,1807,1807,1807,0
20241002,170900,408210563,1807,1807,1807,1807,0
20241002,170800,408210563,1807,1807,1807,1807,0
20241002,170700,408210563,1807,1807,1807,1807,0
20241002,170600,408210563,1807,1807,1807,1807,0
20241002,170500,408210563,1807,1807,1807,1807,0
20241002,170400,408210563,1807,1807,1807,1807,0
20241002,170300,408210563,1807,1807,1807,1807,0
20241002,170200,408210563,1807,1807,1807,1807,0
20241002,170100,408210563,1807,1807,1807,1807,0
20241002,170000,408210563,1807,1807,1807,1807,0
20241002,165900,408210563,1807,1807,1807,1807,0
20241002,165800,408210563,1807,1807,1807,1807,0
20241002,165700,408210563,1807,1807,1807,1807,0
20241002,165600,408210563,1807,1807,1807,1807,0
20241002,165500,408210563,1807,1807,1807,1807,0
20241002,165400,408210563,1807,1807,1807,1807,0
20241002,165300,408210563,1807,1807,1807,1807,2000
20241002,165200,408210563,1807,1807,1807,1807,0
20241002,165100,408210563,1807,1807,1807,1807,0
20241002,165000,408210563,1807,1807,1807,1807,0
20241002,164900,408210563,1807,1807,1807,1807,0
20241002,164800,408210563,1807,1807,1807,1807,0
20241002,164700,408210563,1807,1807,1807,1807,0
20241002,164600,408210563,1807,1807,1807,1807,0
20241002,164500,408210563,1807,1807,1807,1807,0
20241002,164400,408210563,1807,1807,1807,1807,0
20241002,164300,408210563,1807,1807,1807,1807,0
20241002,164200,408210563,1807,1807,1807,1807,0
20241002,164100,408210563,1807,1807,1807,1807,0
20241002,164000,408210563,1807,1807,1807,1807,0
20241002,163900,408210563,1807,1807,1807,1807,0
20241002,163800,408210563,1807,1807,1807,1807,0
20241002,163700,408210563,1807,1807,1807,1807,0
20241002,163600,408210563,1807,1807,1807,1807,0
20241002,163500,408210563,1807,1807,1807,1807,0
20241002,163400,408210563,1807,1807,1807,1807,0
20241002,163300,408210563,1807,1807,1807,1807,0
20241002,163200,408210563,1807,1807,1807,1807,0
20241002,163100,408210563,1807,1807,1807,1807,0
20241002,163000,408210563,1807,1807,1807,1807,0
20241002,162900,408210563,1807,1807,1807,1807,0
20241002,162800,408210563,1807,1807,1807,1807,0
20241002,162700,408210563,1807,1807,1807,1807,0
20241002,162600,408210563,1807,1807,1807,1807,0
20241002,162500,408210563,1807,1807,1807,1807,0
20241002,162400,408210563,1807,1807,1807,1807,0
20241002,162300,408210563,1807,1807,1807,1807,2000
20241002,162200,408210563,1807,1807,1807,1807,0
20241002,162100,408210563,1807,1807,1807,1807,0
20241002,162000,408210563,1807,1807,1807,1807,0
20241002,161900,408210563,1807,1807,1807,1807,0
20241002,161800,408210563,1807,1807,1807,1807,0
20241002,161700,408210563,1807,1807,1807,1807,0
20241002,161600,408210563,1807,1807,1807,1807,0
20241002,161500,408210563,1807,1807,1807,1807,0
20241002,161400,408210563,1807,1807,1807,1807,0
20241002,161300,408210563,1807,1807,1807,1807,0
20241002,161200,408210563,1807,1807,1807,1807,0
20241002,161100,408210563,1807,1807,1807,1807,0
20241002,161000,408210563,1807,1807,1807,1807,0
20241002,160900,408210563,1807,1807,1807,1807,0
20241002,160800,408210563,1807,1807,1807,1807,0
20241002,160700,408210563,1807,1807,1807,1807,0
20241002,160600,408210563,1807,1807,1807,1807,0
20241002,160500,408210563,1807,1807,1807,1807,0
20241002,160400,408210563,1807,1807,1807,1807,0
20241002,160300,408210563,1807,1807,1807,1807,0
20241002,160200,408210563,1807,1807,1807,1807,0
20241002,160100,408210563,1807,1807,1807,1807,0
20241002,160000,408210563,1807,1807,1807,1807,0
20241002,155900,408210563,1807,1807,1807,1807,0
20241002,155800,408210563,1807,1807,1807,1807,0
20241002,155700,408210563,1807,1807,1807,1807,0
20241002,155600,408210563,1807,1807,1807,1807,0
20241002,155500,408210563,1807,1807,1807,1807,0
20241002,155400,408210563,1807,1807,1807,1807,0
20241002,155300,408210563,1807,1807,1807,1807,2000
20241002,155200,408210563,1807,1807,1807,1807,0
20241002,155100,408210563,1807,1807,1807,1807,0
20241002,155000,408210563,1807,1807,1807,1807,0
20241002,154900,408210563,1807,1807,1807,1807,0
20241002,154800,408210563,1807,1807,1807,1807,0
20241002,154700,408210563,1807,1807,1807,1807,0
20241002,154600,408210563,1807,1807,1807,1807,0
20241002,154500,408210563,1807,1807,1807,1807,0
20241002,154400,408210563,1807,1807,1807,1807,0
20241002,154300,408210563,1807,1807,1807,1807,0
20241002,154200,408210563,1807,1807,1807,1807,0
20241002,154100,408210563,1807,1807,1807,1807,0
20241002,154000,408210563,1807,1807,1807,1807,0
20241002,153900,408210563,1807,1807,1807,1807,0
20241002,153800,408210563,1807,1807,1807,1807,0
20241002,153700,408210563,1807,1807,1807,1807,0
20241002,153600,408210563,1807,1807,1807,1807,0
20241002,153500,408210563,1807,1807,1807,1807,0
20241002,153400,408210563,1807,1807,1807,1807,0
20241002,153300,408210563,1807,1807,1807,1807,0
20241002,153200,408210563,1807,1807,1807,1807,0
20241002,153100,408210563,1807,1807,1807,1807,0
20241002,153000,408210563,1807,1807,1807,1807,2000
20241002,152900,404596563,1784,1784,1784,1784,0
20241002,152800,404596563,1784,1784,1784,1784,0
20241002,152700,404596563,1784,1784,1784,1784,0
20241002,152600,404596563,1784,1784,1784,1784,0
20241002,152500,404596563,1784,1784,1784,1784,0
20241002,152400,404596563,1784,1784,1784,1784,0
20241002,152300,404596563,1784,1784,1784,1784,0
20241002,152200,404596563,1784,1784,1784,1784,0
20241002,152100,404596563,1784,1784,1784,1784,0
20241002,152000,404596563,1784,1784,1784,1784,0
20241002,151900,404596563,1784,1785,1785,1784,145
20241002,151800,404337763,1785,1785,1785,1785,0
20241002,151700,404337763,1785,1785,1785,1785,100
20241002,151600,404159263,1786,1786,1786,1786,0
20241002,151500,404159263,1786,1783,1786,1783,4162
20241002,151400,396734419,1782,1785,1785,1782,629
20241002,151300,395612637,1784,1784,1784,1784,0
20241002,151200,395612637,1784,1784,1784,1784,0
20241002,151100,395612637,1784,1784,1784,1784,0
20241002,151000,395612637,1784,1784,1784,1784,115
20241002,150900,395407477,1784,1784,1784,1784,47
20241002,150800,395323629,1784,1784,1784,1784,0
20241002,150700,395323629,1784,1784,1784,1784,63
20241002,150600,395211237,1784,1786,1786,1784,102
20241002,150500,395029166,1785,1785,1785,1785,0
20241002,150400,395029166,1785,1784,1785,1784,185
20241002,150300,394699098,1784,1784,1784,1784,20
20241002,150200,394663418,1783,1783,1783,1783,0
20241002,150100,394663418,1783,1783,1783,1783,19
20241002,150000,394629541,1783,1783,1783,1783,92
20241002,145900,394465505,1783,1783,1783,1783,29
20241002,145800,394413798,1783,1784,1784,1783,517
20241002,145700,393491759,1785,1785,1785,1785,50
20241002,145600,393402509,1785,1785,1785,1785,0
20241002,145500,393402509,1785,1785,1785,1785,20
20241002,145400,393366809,1784,1784,1784,1784,0
20241002,145300,393366809,1784,1784,1784,1784,142
20241002,145200,393113481,1785,1785,1785,1785,330
20241002,145100,392524431,1784,1784,1784,1784,20
20241002,145000,392488751,1784,1784,1784,1784,112
20241002,144900,392288943,1784,1785,1785,1784,300
20241002,144800,391753535,1786,1787,1787,1786,2983
20241002,144700,386423016,1788,1788,1788,1788,0
20241002,144600,386423016,1788,1788,1788,1788,275
20241002,144500,385931316,1793,1793,1793,1793,0
20241002,144400,385931316,1793,1793,1793,1793,0
20241002,144300,385931316,1793,1793,1793,1793,0
20241002,144200,385931316,1793,1788,1793,1788,1281
20241002,144100,383636021,1788,1788,1788,1788,49
20241002,144000,383548409,1788,1788,1788,1788,0
20241002,143900,383548409,1788,1788,1788,1788,0
20241002,143800,383548409,1788,1788,1788,1788,5
20241002,143700,383539469,1788,1789,1789,1787,879
20241002,143600,381967825,1790,1790,1790,1790,0
20241002,143500,381967825,1790,1790,1790,1790,0
20241002,143400,381967825,1790,1791,1791,1790,1249
20241002,143300,379731983,1793,1793,1793,1793,112
20241002,143200,379531167,1794,1795,1795,1794,208
20241002,143100,379157916,1795,1796,1796,1795,97
20241002,143000,378983720,1796,1797,1797,1796,162
20241002,142900,378692664,1798,1798,1798,1798,1322
20241002,142800,376315708,1799,1799,1799,1799,16
20241002,142700,376286924,1799,1799,1799,1799,0
20241002,142600,376286924,1799,1799,1799,1799,84
20241002,142500,376135808,1800,1800,1800,1800,437
20241002,142400,375349208,1800,1800,1800,1800,9229
20241002,142300,358737008,1800,1800,1800,1800,0
20241002,142200,358737008,1800,1800,1800,1800,0
20241002,142100,358737008,1800,1800,1800,1800,0
20241002,142000,358737008,1800,1800,1800,1800,0
20241002,141900,358737008,1800,1800,1800,1800,51
20241002,141800,358645208,1801,1801,1801,1801,366
20241002,141700,357986042,1801,1801,1801,1801,731
20241002,141600,356669511,1802,1802,1802,1802,0
20241002,141500,356669511,1802,1802,1802,1802,0
20241002,141400,356669511,1802,1802,1802,1802,0
20241002,141300,356669511,1802,1802,1802,1802,0
20241002,141200,356669511,1802,1802,1802,1802,329
20241002,141100,356076653,1802,1802,1802,1802,5
20241002,141000,356067643,1800,1800,1800,1800,58
20241002,140900,355963243,1800,1800,1800,1800,0
20241002,140800,355963243,1800,1800,1800,1800,16
20241002,140700,355934443,1800,1801,1801,1800,173
20241002,140600,355623005,1801,1802,1802,1801,103
20241002,140500,355437471,1804,1807,1807,1804,3271
20241002,140400,349534726,1807,1806,1807,1806,278
20241002,140300,349032657,1806,1806,1806,1806,110
20241002,140200,348833997,1806,1805,1806,1805,440
20241002,140100,348039630,1805,1805,1805,1805,0
20241002,140000,348039630,1805,1805,1805,1805,100
20241002,135900,347859130,1805,1805,1805,1805,0
20241002,135800,347859130,1805,1805,1805,1805,31
20241002,135700,347803175,1805,1805,1805,1805,0
20241002,135600,347803175,1805,1805,1805,1805,72
20241002,135500,347673215,1805,1805,1805,1805,0
20241002,135400,347673215,1805,1805,1805,1805,0
20241002,135300,347673215,1805,1804,1805,1804,290
20241002,135200,347150017,1805,1804,1805,1804,90
20241002,135100,346987655,1804,1804,1804,1804,0
20241002,135000,346987655,1804,1804,1804,1804,213
20241002,134900,346603403,1804,1803,1804,1803,189
20241002,134800,346262508,1804,1804,1804,1804,0
20241002,134700,346262508,1804,1804,1804,1804,0
20241002,134600,346262508,1804,1804,1804,1804,0
20241002,134500,346262508,1804,1804,1804,1804,0
20241002,134400,346262508,1804,1804,1804,1804,0
20241002,134300,346262508,1804,1804,1804,1804,0
20241002,134200,346262508,1804,1804,1804,1804,69
20241002,134100,346138032,1804,1804,1804,1804,0
20241002,134000,346138032,1804,1804,1804,1804,0
20241002,133900,346138032,1804,1804,1804,1804,0
20241002,133800,346138032,1804,1804,1804,1804,0
20241002,133700,346138032,1804,1804,1804,1804,0
20241002,133600,346138032,1804,1804,1804,1804,0
20241002,133500,346138032,1804,1804,1804,1804,0
20241002,133400,346138032,1804,1804,1804,1804,0
20241002,133300,346138032,1804,1804,1804,1804,0
20241002,133200,346138032,1804,1802,1804,1802,130
20241002,133100,345903760,1804,1803,1804,1803,40
20241002,133000,345831620,1800,1800,1800,1800,675
20241002,132900,344616620,1798,1798,1798,1798,678
20241002,132800,343397576,1798,1798,1798,1798,0
20241002,132700,343397576,1798,1798,1798,1798,0
20241002,132600,343397576,1798,1798,1798,1798,0
20241002,132500,343397576,1798,1798,1798,1798,3
20241002,132400,343392182,1798,1798,1798,1798,0
20241002,132300,343392182,1798,1798,1798,1798,0
20241002,132200,343392182,1798,1798,1798,1798,20
20241002,132100,343356222,1799,1798,1799,1798,208
20241002,132000,342982137,1798,1800,1800,1798,551
20241002,131900,341990487,1801,1803,1803,1801,809
20241002,131800,340533401,1804,1804,1804,1804,8
20241002,131700,340518969,1804,1804,1804,1804,0
20241002,131600,340518969,1804,1804,1804,1804,0
20241002,131500,340518969,1804,1804,1804,1804,0
20241002,131400,340518969,1804,1804,1804,1804,0
20241002,131300,340518969,1804,1804,1804,1804,0
20241002,131200,340518969,1804,1804,1804,1804,0
20241002,131100,340518969,1804,1804,1804,1804,0
20241002,131000,340518969,1804,1804,1804,1804,0
20241002,130900,340518969,1804,1804,1804,1804,1
20241002,130800,340517165,1804,1804,1804,1804,0
20241002,130700,340517165,1804,1804,1804,1804,0
20241002,130600,340517165,1804,1804,1804,1804,1
20241002,130500,340515361,1804,1804,1804,1804,0
20241002,130400,340515361,1804,1804,1804,1804,0
20241002,130300,340515361,1804,1804,1804,1804,0
20241002,130200,340515361,1804,1804,1804,1804,0
20241002,130100,340515361,1804,1804,1804,1804,0
20241002,130000,340515361,1804,1804,1804,1804,0
20241002,125900,340515361,1804,1804,1804,1804,0
20241002,125800,340515361,1804,1804,1804,1804,0
20241002,125700,340515361,1804,1804,1804,1804,0
20241002,125600,340515361,1804,1805,1805,1804,1059
20241002,125500,338603896,1805,1805,1805,1805,0
20241002,125400,338603896,1805,1805,1805,1805,0
20241002,125300,338603896,1805,1805,1805,1805,0
20241002,125200,338603896,1805,1806,1806,1805,2
20241002,125100,338600285,1806,1806,1806,1806,0
20241002,125000,338600285,1806,1806,1806,1806,0
20241002,124900,338600285,1806,1806,1806,1806,0
20241002,124800,338600285,1806,1806,1806,1806,21
20241002,124700,338562359,1806,1808,1808,1806,36
20241002,124600,338497290,1808,1808,1808,1808,0
20241002,124500,338497290,1808,1808,1808,1808,29
20241002,124400,338444858,1810,1808,1810,1808,16
20241002,124300,338415910,1810,1810,1810,1810,0
20241002,124200,338415910,1810,1805,1810,1805,115
20241002,124100,338208214,1803,1801,1803,1801,928
20241002,124000,336535646,1800,1800,1800,1800,0
20241002,123900,336535646,1800,1800,1800,1800,163
20241002,123800,336242246,1801,1801,1801,1801,0
20241002,123700,336242246,1801,1801,1801,1801,2
20241002,123600,336238644,1801,1801,1801,1801,0
20241002,123500,336238644,1801,1801,1801,1801,0
20241002,123400,336238644,1801,1801,1801,1801,130
20241002,123300,336004514,1801,1802,1802,1801,481
20241002,123200,335138043,1802,1802,1802,1801,293
20241002,123100,334610201,1800,1800,1800,1800,69
20241002,123000,334486001,1800,1800,1800,1800,0
20241002,122900,334486001,1800,1800,1800,1800,1
20241002,122800,334484201,1800,1800,1800,1800,300
20241002,122700,333944201,1800,1800,1800,1800,0
20241002,122600,333944201,1800,1800,1800,1800,71
20241002,122500,333816401,1802,1802,1802,1802,0
20241002,122400,333816401,1802,1802,1802,1802,0
20241002,122300,333816401,1802,1802,1802,1802,0
20241002,122200,333816401,1802,1802,1802,1802,0
20241002,122100,333816401,1802,1802,1802,1802,0
20241002,122000,333816401,1802,1801,1802,1801,217
20241002,121900,333425497,1800,1800,1800,1800,140
20241002,121800,333173497,1803,1803,1803,1803,912
20241002,121700,331529161,1804,1804,1804,1804,0
20241002,121600,331529161,1804,1804,1804,1804,0
20241002,121500,331529161,1804,1804,1804,1804,0
20241002,121400,331529161,1804,1804,1804,1804,0
20241002,121300,331529161,1804,1804,1804,1804,119
20241002,121200,331314485,1804,1804,1804,1804,1
20241002,121100,331312681,1804,1802,1806,1802,109
20241002,121000,331116203,1802,1802,1802,1802,28
20241002,120900,331065747,1802,1802,1802,1802,0
20241002,120800,331065747,1802,1802,1802,1802,0
20241002,120700,331065747,1802,1802,1802,1802,170
20241002,120600,330759407,1802,1802,1802,1802,269
20241002,120500,330274669,1801,1802,1802,1801,243
20241002,120400,329836883,1809,1809,1809,1809,0
20241002,120300,329836883,1809,1809,1809,1809,0
20241002,120200,329836883,1809,1809,1809,1809,0
20241002,120100,329836883,1809,1809,1809,1809,1
20241002,120000,329835074,1810,1804,1810,1804,9518
20241002,115900,312619322,1805,1805,1805,1805,0
20241002,115800,312619322,1805,1805,1805,1805,82
20241002,115700,312471312,1805,1798,1805,1798,34
20241002,115600,312410094,1797,1797,1797,1797,1
20241002,115500,312408297,1797,1797,1797,1797,1
20241002,115400,312406500,1797,1797,1797,1797,90
20241002,115300,312244770,1797,1797,1797,1797,0
20241002,115200,312244770,1797,1797,1797,1797,0
20241002,115100,312244770,1797,1797,1797,1797,0
20241002,115000,312244770,1797,1797,1797,1797,0
20241002,114900,312244770,1797,1798,1798,1797,31
20241002,114800,312189033,1804,1804,1804,1804,0
20241002,114700,312189033,1804,1804,1804,1804,0
20241002,114600,312189033,1804,1804,1804,1804,0
20241002,114500,312189033,1804,1804,1804,1804,0
20241002,114400,312189033,1804,1804,1804,1804,0
20241002,114300,312189033,1804,1804,1804,1804,2000
20241002,114200,308581033,1799,1799,1799,1799,17
20241002,114100,308550450,1799,1799,1799,1799,0
20241002,114000,308550450,1799,1799,1799,1799,4
20241002,113900,308543254,1799,1799,1799,1799,3
20241002,113800,308537857,1799,1799,1799,1799,8
20241002,113700,308523465,1799,1799,1799,1799,0
20241002,113600,308523465,1799,1799,1799,1799,14
20241002,113500,308498279,1800,1806,1806,1800,180
20241002,113400,308174189,1806,1806,1806,1806,12
20241002,113300,308152517,1800,1800,1800,1800,142
20241002,113200,307896917,1806,1805,1806,1805,10
20241002,113100,307878865,1795,1795,1795,1795,0
20241002,113000,307878865,1795,1795,1795,1795,161
20241002,112900,307589870,1805,1805,1805,1805,0
20241002,112800,307589870,1805,1805,1805,1805,0
20241002,112700,307589870,1805,1805,1805,1805,0
20241002,112600,307589870,1805,1799,1805,1799,30
20241002,112500,307535805,1791,1792,1792,1791,214
20241002,112400,307152475,1792,1792,1792,1792,10
20241002,112300,307134555,1792,1791,1792,1790,510
20241002,112200,306221553,1792,1799,1799,1792,1931
20241002,112100,302758566,1800,1801,1801,1800,80
20241002,112000,302614516,1807,1802,1807,1802,21
20241002,111900,302576669,1802,1802,1802,1802,30
20241002,111800,302522609,1810,1810,1810,1810,0
20241002,111700,302522609,1810,1800,1810,1800,340
20241002,111600,301910418,1800,1800,1800,1799,230
20241002,111500,301496438,1800,1800,1800,1800,140
20241002,111400,301244438,1798,1798,1798,1798,30
20241002,111300,301190498,1800,1800,1800,1800,110
20241002,111200,300992498,1800,1797,1800,1797,20
20241002,111100,300956552,1795,1795,1795,1795,0
20241002,111000,300956552,1795,1793,1795,1793,816
20241002,110900,299492690,1793,1793,1793,1793,36
20241002,110800,299428142,1793,1793,1793,1793,120
20241002,110700,299212982,1793,1793,1793,1792,114
20241002,110600,299008604,1793,1791,1793,1790,96
20241002,110500,298836703,1793,1793,1793,1793,0
20241002,110400,298836703,1793,1793,1793,1793,10
20241002,110300,298818773,1790,1790,1790,1790,170
20241002,110200,298514473,1790,1790,1790,1790,40
20241002,110100,298442873,1790,1790,1790,1790,33
20241002,110000,298383803,1790,1790,1793,1790,91
20241002,105900,298220910,1790,1793,1793,1790,146
20241002,105800,297959225,1791,1791,1791,1791,31
20241002,105700,297903704,1792,1792,1792,1792,1
20241002,105600,297901912,1789,1789,1793,1789,1438
20241002,105500,295325318,1789,1792,1792,1789,77
20241002,105400,295187499,1789,1789,1789,1789,41
20241002,105300,295114150,1789,1789,1792,1789,62
20241002,105200,295003229,1790,1792,1792,1790,40
20241002,105100,294931609,1790,1790,1790,1790,37
20241002,105000,294865379,1792,1789,1792,1789,123
20241002,104900,294645269,1789,1789,1789,1788,205
20241002,104800,294278699,1789,1789,1789,1789,0
20241002,104700,294278699,1789,1789,1789,1789,0
20241002,104600,294278699,1789,1790,1790,1789,2
20241002,104500,294275120,1790,1790,1790,1790,0
20241002,104400,294275120,1790,1790,1790,1790,5
20241002,104300,294266170,1790,1790,1790,1790,170
20241002,104200,293961870,1792,1792,1792,1792,0
20241002,104100,293961870,1792,1792,1792,1792,130
20241002,104000,293728910,1792,1792,1792,1792,2
20241002,103900,293725326,1792,1792,1792,1792,0
20241002,103800,293725326,1792,1792,1792,1792,1
20241002,103700,293723534,1785,1785,1785,1785,0
20241002,103600,293723534,1785,1785,1785,1785,2328
20241002,103500,289568054,1788,1788,1788,1788,3066
20241002,103400,284086046,1788,1785,1788,1785,1496
20241002,103300,281414530,1786,1786,1786,1786,0
20241002,103200,281414530,1786,1786,1786,1786,0
20241002,103100,281414530,1786,1786,1786,1786,176
20241002,103000,281100194,1786,1786,1786,1786,90
20241002,102900,280939454,1781,1786,1786,1781,176
20241002,102800,280625988,1784,1784,1784,1784,0
20241002,102700,280625988,1784,1783,1784,1783,2501
20241002,102600,276165499,1782,1782,1782,1782,117
20241002,102500,275957005,1783,1783,1783,1783,1
20241002,102400,275955222,1783,1783,1783,1783,0
20241002,102300,275955222,1783,1781,1783,1781,715
20241002,102200,274681667,1782,1782,1782,1782,10
20241002,102100,274663847,1783,1783,1783,1783,0
20241002,102000,274663847,1783,1779,1783,1779,359
20241002,101900,274024703,1779,1782,1782,1779,1427
20241002,101800,271485660,1772,1772,1772,1772,0
20241002,101700,271485660,1772,1772,1772,1772,0
20241002,101600,271485660,1772,1772,1772,1772,0
20241002,101500,271485660,1772,1775,1775,1772,4331
20241002,101400,263800828,1775,1778,1778,1775,2184
20241002,101300,259919919,1777,1778,1778,1777,1650
20241002,101200,256987730,1781,1779,1781,1779,4159
20241002,101100,249588861,1777,1777,1777,1777,306
20241002,101000,249045099,1777,1777,1777,1777,0
20241002,100900,249045099,1777,1777,1777,1777,2
20241002,100800,249041545,1776,1776,1776,1776,0
20241002,100700,249041545,1776,1776,1776,1776,17
20241002,100600,249011353,1780,1775,1780,1775,77
20241002,100500,248874673,1774,1774,1774,1774,0
20241002,100400,248874673,1774,1774,1774,1774,0
20241002,100300,248874673,1774,1774,1774,1774,0
20241002,100200,248874673,1774,1774,1774,1774,0
20241002,100100,248874673,1774,1774,1774,1774,0
20241002,100000,248874673,1774,1774,1775,1774,211
20241002,095900,248500350,1771,1771,1771,1771,0
20241002,095800,248500350,1771,1771,1771,1771,0
20241002,095700,248500350,1771,1771,1773,1771,959
20241002,095600,246801216,1772,1772,1772,1772,16
20241002,095500,246772864,1771,1771,1771,1770,1286
20241002,095400,244495858,1771,1771,1771,1771,11
20241002,095300,244476377,1770,1770,1770,1770,0
20241002,095200,244476377,1770,1770,1770,1770,0
20241002,095100,244476377,1770,1770,1770,1770,457
20241002,095000,243667487,1769,1777,1777,1769,4813
20241002,094900,235135926,1780,1780,1780,1780,0
20241002,094800,235135926,1780,1777,1780,1777,750
20241002,094700,233801922,1776,1775,1776,1775,1646
20241002,094600,230879188,1775,1775,1775,1770,156
20241002,094500,230603058,1775,1775,1775,1775,1
20241002,094400,230601283,1768,1768,1768,1768,167
20241002,094300,230306027,1769,1769,1769,1769,115
20241002,094200,230102592,1768,1768,1768,1768,1
20241002,094100,230100824,1765,1765,1765,1765,163
20241002,094000,229813129,1765,1766,1766,1765,1288
20241002,093900,227538671,1776,1776,1776,1768,20421
20241002,093800,191372220,1776,1776,1776,1776,0
20241002,093700,191372220,1776,1784,1784,1776,272
20241002,093600,190888268,1784,1784,1784,1784,23667
20241002,093500,148666340,1784,1784,1784,1784,404
20241002,093400,147945604,1784,1784,1785,1784,4124
20241002,093300,140588168,1784,1771,1784,1771,1173
20241002,093200,138504130,1776,1776,1776,1776,27
20241002,093100,138456178,1770,1774,1774,1770,4000
20241002,093000,131375758,1776,1776,1776,1776,1
20241002,092900,131373982,1775,1775,1775,1775,23
20241002,092800,131333157,1775,1775,1775,1775,30
20241002,092700,131279907,1772,1772,1772,1772,0
20241002,092600,131279907,1772,1770,1772,1770,1393
20241002,092500,128812157,1763,1766,1766,1760,23618
20241002,092400,87176369,1765,1775,1775,1765,2312
20241002,092300,83075689,1779,1779,1779,1779,0
20241002,092200,83075689,1779,1770,1779,1769,1083
20241002,092100,81157721,1763,1775,1775,1763,13080
20241002,092000,57993528,1775,1778,1778,1775,114
20241002,091900,57790854,1767,1785,1786,1767,9366
20241002,091800,41095022,1785,1799,1799,1785,12222
20241002,091700,19201819,1810,1810,1810,1810,21
20241002,091600,19163809,1816,1816,1816,1816,1
20241002,091500,19161993,1797,1816,1816,1797,161
20241002,091400,18872657,1797,1818,1818,1797,3065
20241002,091300,13337459,1806,1796,1806,1796,692
20241002,091200,12092707,1819,1819,1819,1819,0
20241002,091100,12092707,1819,1819,1819,1819,0
20241002,091000,12092707,1819,1810,1819,1810,11
20241002,090900,12072708,1820,1817,1820,1792,53
20241002,090800,11976374,1792,1802,1813,1792,207
20241002,090700,11602318,1790,1790,1790,1790,5
20241002,090600,11593368,1813,1813,1813,1813,3
20241002,090500,11587929,1820,1804,1820,1804,200
20241002,090400,11226321,1786,1786,1805,1786,66
20241002,090300,11108407,1785,1796,1796,1785,2930
20241002,090200,5850862,1796,1796,1796,1796,1
20241002,090100,5849066,1796,1795,1796,1795,103
20241002,090000,5664152,1795,1811,1820,1795,3128