KissMeData/048550/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193100,217491854,1705,1705,1705,1705,3462
20241002,193000,217491854,1705,1705,1705,1705,0
20241002,192900,217491854,1705,1705,1705,1705,0
20241002,192800,217491854,1705,1705,1705,1705,0
20241002,192700,217491854,1705,1705,1705,1705,0
20241002,192600,217491854,1705,1705,1705,1705,0
20241002,192500,217491854,1705,1705,1705,1705,0
20241002,192400,217491854,1705,1705,1705,1705,0
20241002,192300,217491854,1705,1705,1705,1705,0
20241002,192200,217491854,1705,1705,1705,1705,0
20241002,192100,217491854,1705,1705,1705,1705,0
20241002,192000,217491854,1705,1705,1705,1705,0
20241002,191900,217491854,1705,1705,1705,1705,0
20241002,191800,217491854,1705,1705,1705,1705,0
20241002,191700,217491854,1705,1705,1705,1705,0
20241002,191600,217491854,1705,1705,1705,1705,0
20241002,191500,217491854,1705,1705,1705,1705,0
20241002,191400,217491854,1705,1705,1705,1705,0
20241002,191300,217491854,1705,1705,1705,1705,0
20241002,191200,217491854,1705,1705,1705,1705,0
20241002,191100,217491854,1705,1705,1705,1705,0
20241002,191000,217491854,1705,1705,1705,1705,0
20241002,190900,217491854,1705,1705,1705,1705,0
20241002,190800,217491854,1705,1705,1705,1705,0
20241002,190700,217491854,1705,1705,1705,1705,0
20241002,190600,217491854,1705,1705,1705,1705,0
20241002,190500,217491854,1705,1705,1705,1705,0
20241002,190400,217491854,1705,1705,1705,1705,0
20241002,190300,217491854,1705,1705,1705,1705,0
20241002,190200,217491854,1705,1705,1705,1705,0
20241002,190100,217491854,1705,1705,1705,1705,3462
20241002,190000,217491854,1705,1705,1705,1705,0
20241002,185900,217491854,1705,1705,1705,1705,0
20241002,185800,217491854,1705,1705,1705,1705,0
20241002,185700,217491854,1705,1705,1705,1705,0
20241002,185600,217491854,1705,1705,1705,1705,0
20241002,185500,217491854,1705,1705,1705,1705,0
20241002,185400,217491854,1705,1705,1705,1705,0
20241002,185300,217491854,1705,1705,1705,1705,0
20241002,185200,217491854,1705,1705,1705,1705,0
20241002,185100,217491854,1705,1705,1705,1705,0
20241002,185000,217491854,1705,1705,1705,1705,0
20241002,184900,217491854,1705,1705,1705,1705,0
20241002,184800,217491854,1705,1705,1705,1705,0
20241002,184700,217491854,1705,1705,1705,1705,0
20241002,184600,217491854,1705,1705,1705,1705,0
20241002,184500,217491854,1705,1705,1705,1705,0
20241002,184400,217491854,1705,1705,1705,1705,0
20241002,184300,217491854,1705,1705,1705,1705,0
20241002,184200,217491854,1705,1705,1705,1705,0
20241002,184100,217491854,1705,1705,1705,1705,0
20241002,184000,217491854,1705,1705,1705,1705,0
20241002,183900,217491854,1705,1705,1705,1705,0
20241002,183800,217491854,1705,1705,1705,1705,0
20241002,183700,217491854,1705,1705,1705,1705,0
20241002,183600,217491854,1705,1705,1705,1705,0
20241002,183500,217491854,1705,1705,1705,1705,0
20241002,183400,217491854,1705,1705,1705,1705,0
20241002,183300,217491854,1705,1705,1705,1705,0
20241002,183200,217491854,1705,1705,1705,1705,0
20241002,183100,217491854,1705,1705,1705,1705,3462
20241002,183000,217491854,1705,1705,1705,1705,0
20241002,182900,217491854,1705,1705,1705,1705,0
20241002,182800,217491854,1705,1705,1705,1705,0
20241002,182700,217491854,1705,1705,1705,1705,0
20241002,182600,217491854,1705,1705,1705,1705,0
20241002,182500,217491854,1705,1705,1705,1705,0
20241002,182400,217491854,1705,1705,1705,1705,0
20241002,182300,217491854,1705,1705,1705,1705,0
20241002,182200,217491854,1705,1705,1705,1705,0
20241002,182100,217491854,1705,1705,1705,1705,0
20241002,182000,217491854,1705,1705,1705,1705,0
20241002,181900,217491854,1705,1705,1705,1705,0
20241002,181800,217491854,1705,1705,1705,1705,0
20241002,181700,217491854,1705,1705,1705,1705,0
20241002,181600,217491854,1705,1705,1705,1705,0
20241002,181500,217491854,1705,1705,1705,1705,0
20241002,181400,217491854,1705,1705,1705,1705,0
20241002,181300,217491854,1705,1705,1705,1705,0
20241002,181200,217491854,1705,1705,1705,1705,0
20241002,181100,217491854,1705,1705,1705,1705,0
20241002,181000,217491854,1705,1705,1705,1705,0
20241002,180900,217491854,1705,1705,1705,1705,0
20241002,180800,217491854,1705,1705,1705,1705,0
20241002,180700,217491854,1705,1705,1705,1705,0
20241002,180600,217491854,1705,1705,1705,1705,0
20241002,180500,217491854,1705,1705,1705,1705,0
20241002,180400,217491854,1705,1705,1705,1705,0
20241002,180300,217491854,1705,1705,1705,1705,0
20241002,180200,217491854,1705,1705,1705,1705,0
20241002,180100,217491854,1705,1705,1705,1705,3462
20241002,180000,217491854,1705,1705,1705,1705,0
20241002,175900,217491854,1705,1705,1705,1705,0
20241002,175800,217491854,1705,1705,1705,1705,0
20241002,175700,217491854,1705,1705,1705,1705,0
20241002,175600,217491854,1705,1705,1705,1705,0
20241002,175500,217491854,1705,1705,1705,1705,0
20241002,175400,217491854,1705,1705,1705,1705,0
20241002,175300,217491854,1705,1705,1705,1705,0
20241002,175200,217491854,1705,1705,1705,1705,0
20241002,175100,217491854,1705,1705,1705,1705,0
20241002,175000,217491854,1705,1705,1705,1705,0
20241002,174900,217491854,1705,1705,1705,1705,0
20241002,174800,217491854,1705,1705,1705,1705,0
20241002,174700,217491854,1705,1705,1705,1705,0
20241002,174600,217491854,1705,1705,1705,1705,0
20241002,174500,217491854,1705,1705,1705,1705,0
20241002,174400,217491854,1705,1705,1705,1705,0
20241002,174300,217491854,1705,1705,1705,1705,0
20241002,174200,217491854,1705,1705,1705,1705,0
20241002,174100,217491854,1705,1705,1705,1705,0
20241002,174000,217491854,1705,1705,1705,1705,0
20241002,173900,217491854,1705,1705,1705,1705,0
20241002,173800,217491854,1705,1705,1705,1705,0
20241002,173700,217491854,1705,1705,1705,1705,0
20241002,173600,217491854,1705,1705,1705,1705,0
20241002,173500,217491854,1705,1705,1705,1705,0
20241002,173400,217491854,1705,1705,1705,1705,0
20241002,173300,217491854,1705,1705,1705,1705,0
20241002,173200,217491854,1705,1705,1705,1705,0
20241002,173100,217491854,1705,1705,1705,1705,3462
20241002,173000,217491854,1705,1705,1705,1705,0
20241002,172900,217491854,1705,1705,1705,1705,0
20241002,172800,217491854,1705,1705,1705,1705,0
20241002,172700,217491854,1705,1705,1705,1705,0
20241002,172600,217491854,1705,1705,1705,1705,0
20241002,172500,217491854,1705,1705,1705,1705,0
20241002,172400,217491854,1705,1705,1705,1705,0
20241002,172300,217491854,1705,1705,1705,1705,0
20241002,172200,217491854,1705,1705,1705,1705,0
20241002,172100,217491854,1705,1705,1705,1705,0
20241002,172000,217491854,1705,1705,1705,1705,0
20241002,171900,217491854,1705,1705,1705,1705,0
20241002,171800,217491854,1705,1705,1705,1705,0
20241002,171700,217491854,1705,1705,1705,1705,0
20241002,171600,217491854,1705,1705,1705,1705,0
20241002,171500,217491854,1705,1705,1705,1705,0
20241002,171400,217491854,1705,1705,1705,1705,0
20241002,171300,217491854,1705,1705,1705,1705,0
20241002,171200,217491854,1705,1705,1705,1705,0
20241002,171100,217491854,1705,1705,1705,1705,0
20241002,171000,217491854,1705,1705,1705,1705,0
20241002,170900,217491854,1705,1705,1705,1705,0
20241002,170800,217491854,1705,1705,1705,1705,0
20241002,170700,217491854,1705,1705,1705,1705,0
20241002,170600,217491854,1705,1705,1705,1705,0
20241002,170500,217491854,1705,1705,1705,1705,0
20241002,170400,217491854,1705,1705,1705,1705,0
20241002,170300,217491854,1705,1705,1705,1705,0
20241002,170200,217491854,1705,1705,1705,1705,0
20241002,170100,217491854,1705,1705,1705,1705,3462
20241002,170000,217491854,1705,1705,1705,1705,0
20241002,165900,217491854,1705,1705,1705,1705,0
20241002,165800,217491854,1705,1705,1705,1705,0
20241002,165700,217491854,1705,1705,1705,1705,0
20241002,165600,217491854,1705,1705,1705,1705,0
20241002,165500,217491854,1705,1705,1705,1705,0
20241002,165400,217491854,1705,1705,1705,1705,0
20241002,165300,217491854,1705,1705,1705,1705,0
20241002,165200,217491854,1705,1705,1705,1705,0
20241002,165100,217491854,1705,1705,1705,1705,0
20241002,165000,217491854,1705,1705,1705,1705,0
20241002,164900,217491854,1705,1705,1705,1705,0
20241002,164800,217491854,1705,1705,1705,1705,0
20241002,164700,217491854,1705,1705,1705,1705,0
20241002,164600,217491854,1705,1705,1705,1705,0
20241002,164500,217491854,1705,1705,1705,1705,0
20241002,164400,217491854,1705,1705,1705,1705,0
20241002,164300,217491854,1705,1705,1705,1705,0
20241002,164200,217491854,1705,1705,1705,1705,0
20241002,164100,217491854,1705,1705,1705,1705,0
20241002,164000,217491854,1705,1705,1705,1705,0
20241002,163900,217491854,1705,1705,1705,1705,0
20241002,163800,217491854,1705,1705,1705,1705,0
20241002,163700,217491854,1705,1705,1705,1705,0
20241002,163600,217491854,1705,1705,1705,1705,0
20241002,163500,217491854,1705,1705,1705,1705,0
20241002,163400,217491854,1705,1705,1705,1705,0
20241002,163300,217491854,1705,1705,1705,1705,0
20241002,163200,217491854,1705,1705,1705,1705,0
20241002,163100,217491854,1705,1705,1705,1705,3462
20241002,163000,217491854,1705,1705,1705,1705,0
20241002,162900,217491854,1705,1705,1705,1705,0
20241002,162800,217491854,1705,1705,1705,1705,0
20241002,162700,217491854,1705,1705,1705,1705,0
20241002,162600,217491854,1705,1705,1705,1705,0
20241002,162500,217491854,1705,1705,1705,1705,0
20241002,162400,217491854,1705,1705,1705,1705,0
20241002,162300,217491854,1705,1705,1705,1705,0
20241002,162200,217491854,1705,1705,1705,1705,0
20241002,162100,217491854,1705,1705,1705,1705,0
20241002,162000,217491854,1705,1705,1705,1705,0
20241002,161900,217491854,1705,1705,1705,1705,0
20241002,161800,217491854,1705,1705,1705,1705,0
20241002,161700,217491854,1705,1705,1705,1705,0
20241002,161600,217491854,1705,1705,1705,1705,0
20241002,161500,217491854,1705,1705,1705,1705,0
20241002,161400,217491854,1705,1705,1705,1705,0
20241002,161300,217491854,1705,1705,1705,1705,0
20241002,161200,217491854,1705,1705,1705,1705,0
20241002,161100,217491854,1705,1705,1705,1705,0
20241002,161000,217491854,1705,1705,1705,1705,0
20241002,160900,217491854,1705,1705,1705,1705,0
20241002,160800,217491854,1705,1705,1705,1705,0
20241002,160700,217491854,1705,1705,1705,1705,0
20241002,160600,217491854,1705,1705,1705,1705,0
20241002,160500,217491854,1705,1705,1705,1705,0
20241002,160400,217491854,1705,1705,1705,1705,0
20241002,160300,217491854,1705,1705,1705,1705,0
20241002,160200,217491854,1705,1705,1705,1705,0
20241002,160100,217491854,1705,1705,1705,1705,3462
20241002,160000,217491854,1705,1705,1705,1705,0
20241002,155900,217491854,1705,1705,1705,1705,0
20241002,155800,217491854,1705,1705,1705,1705,0
20241002,155700,217491854,1705,1705,1705,1705,0
20241002,155600,217491854,1705,1705,1705,1705,0
20241002,155500,217491854,1705,1705,1705,1705,0
20241002,155400,217491854,1705,1705,1705,1705,0
20241002,155300,217491854,1705,1705,1705,1705,0
20241002,155200,217491854,1705,1705,1705,1705,0
20241002,155100,217491854,1705,1705,1705,1705,0
20241002,155000,217491854,1705,1705,1705,1705,0
20241002,154900,217491854,1705,1705,1705,1705,0
20241002,154800,217491854,1705,1705,1705,1705,0
20241002,154700,217491854,1705,1705,1705,1705,0
20241002,154600,217491854,1705,1705,1705,1705,0
20241002,154500,217491854,1705,1705,1705,1705,0
20241002,154400,217491854,1705,1705,1705,1705,0
20241002,154300,217491854,1705,1705,1705,1705,0
20241002,154200,217491854,1705,1705,1705,1705,0
20241002,154100,217491854,1705,1705,1705,1705,0
20241002,154000,217491854,1705,1705,1705,1705,0
20241002,153900,217491854,1705,1705,1705,1705,0
20241002,153800,217491854,1705,1705,1705,1705,0
20241002,153700,217491854,1705,1705,1705,1705,0
20241002,153600,217491854,1705,1705,1705,1705,0
20241002,153500,217491854,1705,1705,1705,1705,0
20241002,153400,217491854,1705,1705,1705,1705,0
20241002,153300,217491854,1705,1705,1705,1705,0
20241002,153200,217491854,1705,1705,1705,1705,0
20241002,153100,217491854,1705,1705,1705,1705,3462
20241002,153000,217491854,1705,1705,1705,1705,3462
20241002,152900,211589144,1705,1705,1705,1705,0
20241002,152800,211589144,1705,1705,1705,1705,0
20241002,152700,211589144,1705,1705,1705,1705,0
20241002,152600,211589144,1705,1705,1705,1705,0
20241002,152500,211589144,1705,1705,1705,1705,0
20241002,152400,211589144,1705,1705,1705,1705,0
20241002,152300,211589144,1705,1705,1705,1705,0
20241002,152200,211589144,1705,1705,1705,1705,0
20241002,152100,211589144,1705,1705,1705,1705,0
20241002,152000,211589144,1705,1705,1705,1705,0
20241002,151900,211589144,1705,1705,1705,1705,0
20241002,151800,211589144,1705,1709,1709,1705,52
20241002,151700,211500480,1705,1705,1705,1705,507
20241002,151600,210636045,1705,1705,1705,1705,0
20241002,151500,210636045,1705,1705,1705,1705,592
20241002,151400,209626685,1709,1709,1709,1709,0
20241002,151300,209626685,1709,1709,1709,1709,0
20241002,151200,209626685,1709,1709,1709,1709,0
20241002,151100,209626685,1709,1705,1709,1705,4992
20241002,151000,201115321,1705,1705,1705,1705,0
20241002,150900,201115321,1705,1705,1705,1705,0
20241002,150800,201115321,1705,1705,1705,1705,8
20241002,150700,201101681,1705,1705,1705,1705,0
20241002,150600,201101681,1705,1704,1705,1702,1045
20241002,150500,199321954,1704,1704,1704,1704,85
20241002,150400,199177114,1705,1705,1705,1705,0
20241002,150300,199177114,1705,1707,1707,1705,2061
20241002,150200,195662049,1707,1707,1707,1707,1
20241002,150100,195660342,1707,1709,1709,1707,4154
20241002,150000,188569050,1709,1709,1709,1709,104
20241002,145900,188391314,1709,1709,1709,1709,807
20241002,145800,187012151,1710,1710,1710,1710,20
20241002,145700,186977951,1715,1717,1717,1711,102
20241002,145600,186803419,1711,1711,1711,1711,0
20241002,145500,186803419,1711,1712,1712,1711,1474
20241002,145400,184281386,1713,1717,1717,1713,440
20241002,145300,183526066,1717,1717,1717,1717,0
20241002,145200,183526066,1717,1717,1717,1717,1
20241002,145100,183524349,1713,1713,1713,1713,0
20241002,145000,183524349,1713,1713,1713,1713,27
20241002,144900,183478098,1717,1717,1717,1717,2
20241002,144800,183474664,1719,1719,1719,1719,0
20241002,144700,183474664,1719,1719,1719,1719,0
20241002,144600,183474664,1719,1719,1719,1719,0
20241002,144500,183474664,1719,1719,1719,1719,0
20241002,144400,183474664,1719,1719,1719,1719,19
20241002,144300,183442003,1719,1719,1719,1719,0
20241002,144200,183442003,1719,1719,1719,1719,250
20241002,144100,183012253,1719,1719,1719,1719,0
20241002,144000,183012253,1719,1719,1719,1719,0
20241002,143900,183012253,1719,1719,1719,1719,0
20241002,143800,183012253,1719,1719,1719,1719,0
20241002,143700,183012253,1719,1719,1719,1719,0
20241002,143600,183012253,1719,1719,1719,1719,11
20241002,143500,182993344,1715,1715,1715,1715,0
20241002,143400,182993344,1715,1715,1715,1715,0
20241002,143300,182993344,1715,1715,1715,1715,0
20241002,143200,182993344,1715,1715,1715,1715,5
20241002,143100,182984769,1719,1719,1719,1719,0
20241002,143000,182984769,1719,1719,1719,1719,0
20241002,142900,182984769,1719,1719,1719,1719,0
20241002,142800,182984769,1719,1719,1719,1719,0
20241002,142700,182984769,1719,1719,1719,1719,3
20241002,142600,182979612,1719,1719,1719,1719,0
20241002,142500,182979612,1719,1719,1719,1719,0
20241002,142400,182979612,1719,1719,1719,1719,0
20241002,142300,182979612,1719,1719,1719,1719,0
20241002,142200,182979612,1719,1719,1719,1719,1
20241002,142100,182977893,1711,1719,1719,1711,51
20241002,142000,182890624,1719,1719,1719,1719,0
20241002,141900,182890624,1719,1719,1719,1719,0
20241002,141800,182890624,1719,1719,1719,1719,1
20241002,141700,182888905,1711,1711,1711,1711,0
20241002,141600,182888905,1711,1711,1711,1711,0
20241002,141500,182888905,1711,1711,1711,1711,0
20241002,141400,182888905,1711,1711,1711,1711,0
20241002,141300,182888905,1711,1711,1711,1711,0
20241002,141200,182888905,1711,1719,1719,1711,506
20241002,141100,182023091,1717,1717,1717,1717,0
20241002,141000,182023091,1717,1718,1718,1717,1757
20241002,140900,179006312,1718,1718,1718,1718,80
20241002,140800,178868872,1711,1711,1711,1711,0
20241002,140700,178868872,1711,1711,1711,1711,0
20241002,140600,178868872,1711,1711,1711,1711,0
20241002,140500,178868872,1711,1712,1712,1711,100
20241002,140400,178697732,1711,1711,1711,1711,0
20241002,140300,178697732,1711,1711,1711,1711,0
20241002,140200,178697732,1711,1711,1711,1711,0
20241002,140100,178697732,1711,1711,1711,1711,0
20241002,140000,178697732,1711,1711,1711,1711,0
20241002,135900,178697732,1711,1711,1711,1711,0
20241002,135800,178697732,1711,1711,1711,1711,200
20241002,135700,178355532,1710,1710,1710,1710,0
20241002,135600,178355532,1710,1710,1710,1710,0
20241002,135500,178355532,1710,1710,1710,1710,8350
20241002,135400,164077032,1710,1710,1710,1710,274
20241002,135300,163608492,1710,1710,1710,1710,0
20241002,135200,163608492,1710,1707,1710,1707,4148
20241002,135100,156523637,1708,1712,1712,1708,3440
20241002,135000,150644202,1710,1710,1710,1710,0
20241002,134900,150644202,1710,1710,1710,1710,66
20241002,134800,150531342,1710,1710,1710,1710,0
20241002,134700,150531342,1710,1710,1710,1710,0
20241002,134600,150531342,1710,1713,1713,1710,638
20241002,134500,149440107,1713,1713,1713,1713,50
20241002,134400,149354457,1713,1719,1719,1712,326
20241002,134300,148795224,1714,1714,1714,1714,600
20241002,134200,147766824,1714,1714,1714,1714,0
20241002,134100,147766824,1714,1714,1714,1714,0
20241002,134000,147766824,1714,1714,1714,1714,0
20241002,133900,147766824,1714,1714,1714,1714,0
20241002,133800,147766824,1714,1714,1714,1714,0
20241002,133700,147766824,1714,1714,1714,1714,0
20241002,133600,147766824,1714,1714,1714,1714,0
20241002,133500,147766824,1714,1714,1714,1714,0
20241002,133400,147766824,1714,1716,1716,1714,201
20241002,133300,147422206,1717,1717,1717,1717,0
20241002,133200,147422206,1717,1718,1718,1717,49
20241002,133100,147338051,1718,1718,1718,1718,0
20241002,133000,147338051,1718,1721,1721,1718,856
20241002,132900,145865971,1722,1722,1722,1722,69
20241002,132800,145747153,1721,1721,1721,1721,0
20241002,132700,145747153,1721,1721,1721,1721,0
20241002,132600,145747153,1721,1721,1721,1721,0
20241002,132500,145747153,1721,1721,1721,1720,583
20241002,132400,144743811,1720,1720,1720,1720,0
20241002,132300,144743811,1720,1720,1720,1720,0
20241002,132200,144743811,1720,1720,1720,1720,0
20241002,132100,144743811,1720,1720,1720,1720,0
20241002,132000,144743811,1720,1722,1722,1720,989
20241002,131900,143040873,1722,1722,1722,1722,0
20241002,131800,143040873,1722,1722,1722,1722,76
20241002,131700,142910001,1723,1724,1724,1723,695
20241002,131600,141711828,1724,1724,1724,1724,0
20241002,131500,141711828,1724,1724,1724,1724,500
20241002,131400,140849828,1725,1725,1725,1725,32
20241002,131300,140794628,1726,1725,1726,1725,275
20241002,131200,140319987,1724,1724,1724,1724,10
20241002,131100,140302747,1725,1725,1725,1725,21
20241002,131000,140266522,1726,1726,1726,1726,85
20241002,130900,140119812,1726,1725,1726,1725,16
20241002,130800,140092211,1725,1725,1726,1725,65
20241002,130700,139980081,1723,1723,1723,1723,0
20241002,130600,139980081,1723,1723,1723,1723,0
20241002,130500,139980081,1723,1723,1723,1723,0
20241002,130400,139980081,1723,1723,1723,1723,0
20241002,130300,139980081,1723,1724,1724,1723,8
20241002,130200,139966292,1724,1726,1726,1724,393
20241002,130100,139288004,1729,1729,1729,1729,0
20241002,130000,139288004,1729,1729,1729,1729,23
20241002,125900,139248237,1729,1729,1729,1729,0
20241002,125800,139248237,1729,1726,1729,1726,16
20241002,125700,139220618,1730,1730,1730,1730,5
20241002,125600,139211968,1729,1729,1729,1729,0
20241002,125500,139211968,1729,1727,1730,1727,303
20241002,125400,138688202,1722,1722,1722,1722,0
20241002,125300,138688202,1722,1722,1722,1722,0
20241002,125200,138688202,1722,1722,1722,1722,0
20241002,125100,138688202,1722,1722,1722,1722,32
20241002,125000,138633098,1723,1723,1723,1723,3
20241002,124900,138627929,1724,1724,1724,1724,2
20241002,124800,138624481,1723,1723,1723,1723,3
20241002,124700,138619312,1727,1727,1727,1727,0
20241002,124600,138619312,1727,1727,1727,1727,100
20241002,124500,138446612,1727,1727,1727,1727,0
20241002,124400,138446612,1727,1726,1727,1726,209
20241002,124300,138085809,1726,1726,1726,1726,0
20241002,124200,138085809,1726,1726,1726,1726,0
20241002,124100,138085809,1726,1726,1726,1726,0
20241002,124000,138085809,1726,1726,1726,1726,0
20241002,123900,138085809,1726,1726,1726,1726,35
20241002,123800,138025399,1726,1726,1726,1726,113
20241002,123700,137830361,1726,1726,1726,1726,15
20241002,123600,137804471,1726,1726,1726,1726,0
20241002,123500,137804471,1726,1726,1726,1726,0
20241002,123400,137804471,1726,1726,1726,1726,0
20241002,123300,137804471,1726,1726,1726,1726,0
20241002,123200,137804471,1726,1726,1726,1726,0
20241002,123100,137804471,1726,1726,1726,1726,100
20241002,123000,137631871,1726,1723,1726,1723,1541
20241002,122900,134973000,1719,1719,1719,1719,9
20241002,122800,134957529,1719,1719,1719,1719,700
20241002,122700,133754229,1710,1710,1710,1710,0
20241002,122600,133754229,1710,1710,1710,1710,0
20241002,122500,133754229,1710,1710,1710,1710,0
20241002,122400,133754229,1710,1710,1710,1710,0
20241002,122300,133754229,1710,1710,1710,1710,0
20241002,122200,133754229,1710,1715,1715,1710,2400
20241002,122100,129645814,1718,1718,1718,1718,0
20241002,122000,129645814,1718,1718,1718,1718,0
20241002,121900,129645814,1718,1717,1718,1717,518
20241002,121800,128756377,1715,1715,1715,1715,0
20241002,121700,128756377,1715,1716,1716,1715,1000
20241002,121600,127041376,1717,1717,1717,1717,300
20241002,121500,126526276,1717,1717,1717,1717,0
20241002,121400,126526276,1717,1717,1717,1717,403
20241002,121300,125834325,1717,1717,1717,1717,1100
20241002,121200,123945625,1717,1717,1717,1717,0
20241002,121100,123945625,1717,1717,1717,1717,2
20241002,121000,123942191,1718,1718,1718,1718,0
20241002,120900,123942191,1718,1718,1718,1718,1
20241002,120800,123940473,1718,1718,1718,1718,0
20241002,120700,123940473,1718,1718,1718,1718,0
20241002,120600,123940473,1718,1718,1718,1718,0
20241002,120500,123940473,1718,1718,1718,1718,48
20241002,120400,123858009,1718,1718,1718,1718,10
20241002,120300,123840829,1718,1718,1718,1718,0
20241002,120200,123840829,1718,1718,1718,1718,10
20241002,120100,123823649,1719,1719,1719,1719,0
20241002,120000,123823649,1719,1719,1719,1719,0
20241002,115900,123823649,1719,1719,1719,1719,0
20241002,115800,123823649,1719,1719,1719,1719,0
20241002,115700,123823649,1719,1719,1719,1719,0
20241002,115600,123823649,1719,1719,1719,1719,7
20241002,115500,123811616,1719,1719,1719,1719,39
20241002,115400,123744575,1719,1719,1719,1719,0
20241002,115300,123744575,1719,1719,1719,1719,0
20241002,115200,123744575,1719,1719,1719,1719,0
20241002,115100,123744575,1719,1719,1719,1719,0
20241002,115000,123744575,1719,1719,1719,1719,3
20241002,114900,123739418,1719,1719,1719,1719,1
20241002,114800,123737699,1711,1711,1711,1711,0
20241002,114700,123737699,1711,1711,1711,1711,1
20241002,114600,123735988,1711,1711,1711,1711,0
20241002,114500,123735988,1711,1719,1719,1711,24
20241002,114400,123694764,1712,1712,1712,1712,30
20241002,114300,123643404,1719,1719,1719,1719,0
20241002,114200,123643404,1719,1719,1719,1719,105
20241002,114100,123462909,1719,1712,1719,1712,369
20241002,114000,122829081,1712,1712,1712,1712,1
20241002,113900,122827369,1719,1719,1719,1719,0
20241002,113800,122827369,1719,1719,1719,1719,0
20241002,113700,122827369,1719,1719,1719,1719,1
20241002,113600,122825650,1712,1712,1712,1712,0
20241002,113500,122825650,1712,1712,1712,1712,1
20241002,113400,122823938,1717,1717,1717,1717,0
20241002,113300,122823938,1717,1717,1717,1717,0
20241002,113200,122823938,1717,1717,1717,1717,29
20241002,113100,122774145,1717,1717,1717,1717,0
20241002,113000,122774145,1717,1717,1717,1717,0
20241002,112900,122774145,1717,1717,1717,1717,0
20241002,112800,122774145,1717,1717,1717,1717,0
20241002,112700,122774145,1717,1717,1717,1717,354
20241002,112600,122166327,1712,1712,1712,1712,1
20241002,112500,122164615,1718,1718,1718,1718,0
20241002,112400,122164615,1718,1718,1718,1718,0
20241002,112300,122164615,1718,1718,1718,1718,0
20241002,112200,122164615,1718,1714,1718,1711,674
20241002,112100,121010861,1713,1714,1714,1713,647
20241002,112000,119902548,1713,1713,1713,1713,15
20241002,111900,119876853,1713,1718,1718,1713,551
20241002,111800,118932490,1719,1719,1719,1719,0
20241002,111700,118932490,1719,1719,1719,1719,0
20241002,111600,118932490,1719,1719,1719,1719,0
20241002,111500,118932490,1719,1719,1719,1719,0
20241002,111400,118932490,1719,1719,1719,1719,1
20241002,111300,118930771,1719,1719,1719,1719,0
20241002,111200,118930771,1719,1719,1719,1719,0
20241002,111100,118930771,1719,1719,1719,1719,0
20241002,111000,118930771,1719,1719,1719,1719,0
20241002,110900,118930771,1719,1719,1719,1719,1
20241002,110800,118929052,1719,1719,1719,1719,0
20241002,110700,118929052,1719,1719,1719,1719,0
20241002,110600,118929052,1719,1719,1719,1719,0
20241002,110500,118929052,1719,1719,1719,1719,0
20241002,110400,118929052,1719,1712,1719,1712,434
20241002,110300,118183227,1712,1712,1712,1712,525
20241002,110200,117284427,1718,1718,1718,1718,0
20241002,110100,117284427,1718,1718,1718,1718,1
20241002,110000,117282709,1718,1718,1718,1718,0
20241002,105900,117282709,1718,1718,1718,1718,0
20241002,105800,117282709,1718,1718,1718,1718,0
20241002,105700,117282709,1718,1718,1718,1718,0
20241002,105600,117282709,1718,1718,1718,1718,0
20241002,105500,117282709,1718,1718,1718,1718,0
20241002,105400,117282709,1718,1718,1718,1718,0
20241002,105300,117282709,1718,1718,1718,1718,235
20241002,105200,116878979,1718,1718,1718,1718,0
20241002,105100,116878979,1718,1718,1718,1718,214
20241002,105000,116511327,1712,1712,1712,1712,0
20241002,104900,116511327,1712,1712,1712,1712,0
20241002,104800,116511327,1712,1712,1712,1711,221
20241002,104700,116132996,1712,1712,1712,1712,0
20241002,104600,116132996,1712,1712,1712,1712,0
20241002,104500,116132996,1712,1712,1712,1712,0
20241002,104400,116132996,1712,1712,1712,1712,52
20241002,104300,116043972,1718,1718,1718,1718,50
20241002,104200,115958072,1718,1718,1718,1718,0
20241002,104100,115958072,1718,1718,1718,1718,1
20241002,104000,115956354,1718,1718,1718,1718,138
20241002,103900,115719270,1718,1715,1718,1715,206
20241002,103800,115365971,1715,1714,1715,1714,1691
20241002,103700,112466406,1715,1715,1715,1715,0
20241002,103600,112466406,1715,1715,1715,1715,0
20241002,103500,112466406,1715,1715,1715,1715,0
20241002,103400,112466406,1715,1715,1715,1715,57
20241002,103300,112368651,1715,1715,1715,1715,20
20241002,103200,112334351,1715,1715,1715,1715,0
20241002,103100,112334351,1715,1715,1715,1715,0
20241002,103000,112334351,1715,1715,1715,1715,0
20241002,102900,112334351,1715,1710,1715,1710,8532
20241002,102800,97706971,1708,1708,1708,1708,20
20241002,102700,97672811,1708,1708,1708,1708,0
20241002,102600,97672811,1708,1708,1708,1708,0
20241002,102500,97672811,1708,1708,1708,1708,0
20241002,102400,97672811,1708,1708,1708,1708,0
20241002,102300,97672811,1708,1708,1708,1708,2
20241002,102200,97669395,1708,1709,1709,1708,2723
20241002,102100,93018501,1711,1711,1711,1711,0
20241002,102000,93018501,1711,1711,1711,1711,9
20241002,101900,93003102,1711,1712,1712,1711,321
20241002,101800,92453865,1712,1712,1712,1712,21
20241002,101700,92417913,1712,1715,1715,1712,374
20241002,101600,91777229,1718,1718,1718,1718,1
20241002,101500,91775511,1715,1715,1715,1715,21
20241002,101400,91739496,1715,1715,1715,1715,77
20241002,101300,91607441,1718,1718,1718,1718,0
20241002,101200,91607441,1718,1718,1718,1718,0
20241002,101100,91607441,1718,1717,1718,1717,300
20241002,101000,91092066,1717,1712,1717,1712,27
20241002,100900,91045837,1718,1718,1718,1718,1
20241002,100800,91044119,1718,1718,1718,1718,0
20241002,100700,91044119,1718,1718,1718,1718,0
20241002,100600,91044119,1718,1719,1719,1718,11
20241002,100500,91025220,1718,1705,1718,1705,3978
20241002,100400,84235042,1704,1704,1704,1704,190
20241002,100300,83911282,1704,1704,1704,1704,50
20241002,100200,83826082,1698,1698,1698,1698,0
20241002,100100,83826082,1698,1698,1698,1698,0
20241002,100000,83826082,1698,1698,1698,1698,0
20241002,095900,83826082,1698,1698,1698,1698,750
20241002,095800,82552582,1698,1698,1698,1698,289
20241002,095700,82061860,1698,1698,1698,1698,0
20241002,095600,82061860,1698,1698,1698,1698,0
20241002,095500,82061860,1698,1698,1698,1698,20
20241002,095400,82027900,1704,1704,1704,1704,0
20241002,095300,82027900,1704,1704,1704,1704,0
20241002,095200,82027900,1704,1704,1704,1704,0
20241002,095100,82027900,1704,1704,1704,1704,0
20241002,095000,82027900,1704,1704,1704,1704,20
20241002,094900,81993820,1701,1701,1701,1701,0
20241002,094800,81993820,1701,1704,1704,1701,60
20241002,094700,81891670,1706,1705,1706,1705,23
20241002,094600,81852453,1705,1705,1705,1705,18
20241002,094500,81821763,1704,1698,1704,1698,56
20241002,094400,81726669,1698,1698,1698,1698,4
20241002,094300,81719877,1693,1693,1693,1693,300
20241002,094200,81211977,1693,1693,1693,1693,3
20241002,094100,81206898,1691,1692,1692,1691,5750
20241002,094000,71481562,1692,1692,1692,1692,0
20241002,093900,71481562,1692,1692,1692,1692,0
20241002,093800,71481562,1692,1692,1692,1692,423
20241002,093700,70765846,1692,1695,1695,1692,2812
20241002,093600,66006517,1695,1697,1698,1695,850
20241002,093500,64565716,1698,1694,1698,1692,6670
20241002,093400,53276077,1697,1697,1697,1697,20
20241002,093300,53242137,1698,1695,1698,1694,2496
20241002,093200,49011198,1696,1697,1697,1696,2648
20241002,093100,44518651,1697,1698,1698,1697,953
20241002,093000,42901340,1698,1698,1698,1698,0
20241002,092900,42901340,1698,1698,1698,1698,78
20241002,092800,42768896,1705,1701,1705,1698,5243
20241002,092700,33856270,1705,1701,1705,1701,300
20241002,092600,33345242,1701,1700,1701,1700,129
20241002,092500,33125842,1701,1701,1701,1701,30
20241002,092400,33074812,1701,1701,1701,1701,761
20241002,092300,31780351,1703,1701,1703,1701,513
20241002,092200,30907734,1701,1701,1701,1700,605
20241002,092100,29879129,1701,1702,1702,1700,3286
20241002,092000,24289688,1702,1702,1702,1702,404
20241002,091900,23602080,1702,1702,1702,1702,8
20241002,091800,23588464,1701,1704,1704,1701,4523
20241002,091700,15891113,1705,1708,1708,1704,498
20241002,091600,15041623,1708,1708,1708,1708,3
20241002,091500,15036499,1708,1708,1708,1708,5
20241002,091400,15027959,1714,1714,1714,1714,1
20241002,091300,15026245,1706,1706,1706,1706,63
20241002,091200,14918767,1706,1706,1706,1706,503
20241002,091100,14060649,1707,1707,1707,1707,20
20241002,091000,14026509,1716,1702,1716,1702,685
20241002,090900,12853193,1702,1702,1702,1702,29
20241002,090800,12803835,1700,1700,1700,1700,6
20241002,090700,12793635,1700,1717,1717,1700,888
20241002,090600,11283644,1701,1702,1702,1701,719
20241002,090500,10060390,1701,1720,1720,1700,2629
20241002,090400,5586829,1720,1720,1720,1720,0
20241002,090300,5586829,1720,1709,1720,1706,2266
20241002,090200,1719334,1709,1710,1710,1709,350
20241002,090100,1120864,1711,1712,1712,1711,50
20241002,090000,1035309,1725,1711,1725,1711,605