KissMeData/069540/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,194800,281401160,1339,1339,1339,1339,5864
20241002,194700,281401160,1339,1339,1339,1339,0
20241002,194600,281401160,1339,1339,1339,1339,0
20241002,194500,281401160,1339,1339,1339,1339,0
20241002,194400,281401160,1339,1339,1339,1339,0
20241002,194300,281401160,1339,1339,1339,1339,0
20241002,194200,281401160,1339,1339,1339,1339,0
20241002,194100,281401160,1339,1339,1339,1339,0
20241002,194000,281401160,1339,1339,1339,1339,0
20241002,193900,281401160,1339,1339,1339,1339,0
20241002,193800,281401160,1339,1339,1339,1339,0
20241002,193700,281401160,1339,1339,1339,1339,0
20241002,193600,281401160,1339,1339,1339,1339,0
20241002,193500,281401160,1339,1339,1339,1339,0
20241002,193400,281401160,1339,1339,1339,1339,0
20241002,193300,281401160,1339,1339,1339,1339,0
20241002,193200,281401160,1339,1339,1339,1339,0
20241002,193100,281401160,1339,1339,1339,1339,0
20241002,193000,281401160,1339,1339,1339,1339,0
20241002,192900,281401160,1339,1339,1339,1339,0
20241002,192800,281401160,1339,1339,1339,1339,0
20241002,192700,281401160,1339,1339,1339,1339,0
20241002,192600,281401160,1339,1339,1339,1339,0
20241002,192500,281401160,1339,1339,1339,1339,0
20241002,192400,281401160,1339,1339,1339,1339,0
20241002,192300,281401160,1339,1339,1339,1339,0
20241002,192200,281401160,1339,1339,1339,1339,0
20241002,192100,281401160,1339,1339,1339,1339,0
20241002,192000,281401160,1339,1339,1339,1339,0
20241002,191900,281401160,1339,1339,1339,1339,0
20241002,191800,281401160,1339,1339,1339,1339,5864
20241002,191700,281401160,1339,1339,1339,1339,0
20241002,191600,281401160,1339,1339,1339,1339,0
20241002,191500,281401160,1339,1339,1339,1339,0
20241002,191400,281401160,1339,1339,1339,1339,0
20241002,191300,281401160,1339,1339,1339,1339,0
20241002,191200,281401160,1339,1339,1339,1339,0
20241002,191100,281401160,1339,1339,1339,1339,0
20241002,191000,281401160,1339,1339,1339,1339,0
20241002,190900,281401160,1339,1339,1339,1339,0
20241002,190800,281401160,1339,1339,1339,1339,0
20241002,190700,281401160,1339,1339,1339,1339,0
20241002,190600,281401160,1339,1339,1339,1339,0
20241002,190500,281401160,1339,1339,1339,1339,0
20241002,190400,281401160,1339,1339,1339,1339,0
20241002,190300,281401160,1339,1339,1339,1339,0
20241002,190200,281401160,1339,1339,1339,1339,0
20241002,190100,281401160,1339,1339,1339,1339,0
20241002,190000,281401160,1339,1339,1339,1339,0
20241002,185900,281401160,1339,1339,1339,1339,0
20241002,185800,281401160,1339,1339,1339,1339,0
20241002,185700,281401160,1339,1339,1339,1339,0
20241002,185600,281401160,1339,1339,1339,1339,0
20241002,185500,281401160,1339,1339,1339,1339,0
20241002,185400,281401160,1339,1339,1339,1339,0
20241002,185300,281401160,1339,1339,1339,1339,0
20241002,185200,281401160,1339,1339,1339,1339,0
20241002,185100,281401160,1339,1339,1339,1339,0
20241002,185000,281401160,1339,1339,1339,1339,0
20241002,184900,281401160,1339,1339,1339,1339,0
20241002,184800,281401160,1339,1339,1339,1339,5864
20241002,184700,281401160,1339,1339,1339,1339,0
20241002,184600,281401160,1339,1339,1339,1339,0
20241002,184500,281401160,1339,1339,1339,1339,0
20241002,184400,281401160,1339,1339,1339,1339,0
20241002,184300,281401160,1339,1339,1339,1339,0
20241002,184200,281401160,1339,1339,1339,1339,0
20241002,184100,281401160,1339,1339,1339,1339,0
20241002,184000,281401160,1339,1339,1339,1339,0
20241002,183900,281401160,1339,1339,1339,1339,0
20241002,183800,281401160,1339,1339,1339,1339,0
20241002,183700,281401160,1339,1339,1339,1339,0
20241002,183600,281401160,1339,1339,1339,1339,0
20241002,183500,281401160,1339,1339,1339,1339,0
20241002,183400,281401160,1339,1339,1339,1339,0
20241002,183300,281401160,1339,1339,1339,1339,0
20241002,183200,281401160,1339,1339,1339,1339,0
20241002,183100,281401160,1339,1339,1339,1339,0
20241002,183000,281401160,1339,1339,1339,1339,0
20241002,182900,281401160,1339,1339,1339,1339,0
20241002,182800,281401160,1339,1339,1339,1339,0
20241002,182700,281401160,1339,1339,1339,1339,0
20241002,182600,281401160,1339,1339,1339,1339,0
20241002,182500,281401160,1339,1339,1339,1339,0
20241002,182400,281401160,1339,1339,1339,1339,0
20241002,182300,281401160,1339,1339,1339,1339,0
20241002,182200,281401160,1339,1339,1339,1339,0
20241002,182100,281401160,1339,1339,1339,1339,0
20241002,182000,281401160,1339,1339,1339,1339,0
20241002,181900,281401160,1339,1339,1339,1339,0
20241002,181800,281401160,1339,1339,1339,1339,5864
20241002,181700,281401160,1339,1339,1339,1339,0
20241002,181600,281401160,1339,1339,1339,1339,0
20241002,181500,281401160,1339,1339,1339,1339,0
20241002,181400,281401160,1339,1339,1339,1339,0
20241002,181300,281401160,1339,1339,1339,1339,0
20241002,181200,281401160,1339,1339,1339,1339,0
20241002,181100,281401160,1339,1339,1339,1339,0
20241002,181000,281401160,1339,1339,1339,1339,0
20241002,180900,281401160,1339,1339,1339,1339,0
20241002,180800,281401160,1339,1339,1339,1339,0
20241002,180700,281401160,1339,1339,1339,1339,0
20241002,180600,281401160,1339,1339,1339,1339,0
20241002,180500,281401160,1339,1339,1339,1339,0
20241002,180400,281401160,1339,1339,1339,1339,0
20241002,180300,281401160,1339,1339,1339,1339,0
20241002,180200,281401160,1339,1339,1339,1339,0
20241002,180100,281401160,1339,1339,1339,1339,0
20241002,180000,281401160,1339,1339,1339,1339,0
20241002,175900,281401160,1339,1339,1339,1339,0
20241002,175800,281401160,1339,1339,1339,1339,0
20241002,175700,281401160,1339,1339,1339,1339,0
20241002,175600,281401160,1339,1339,1339,1339,0
20241002,175500,281401160,1339,1339,1339,1339,0
20241002,175400,281401160,1339,1339,1339,1339,0
20241002,175300,281401160,1339,1339,1339,1339,0
20241002,175200,281401160,1339,1339,1339,1339,0
20241002,175100,281401160,1339,1339,1339,1339,0
20241002,175000,281401160,1339,1339,1339,1339,0
20241002,174900,281401160,1339,1339,1339,1339,0
20241002,174800,281401160,1339,1339,1339,1339,5864
20241002,174700,281401160,1339,1339,1339,1339,0
20241002,174600,281401160,1339,1339,1339,1339,0
20241002,174500,281401160,1339,1339,1339,1339,0
20241002,174400,281401160,1339,1339,1339,1339,0
20241002,174300,281401160,1339,1339,1339,1339,0
20241002,174200,281401160,1339,1339,1339,1339,0
20241002,174100,281401160,1339,1339,1339,1339,0
20241002,174000,281401160,1339,1339,1339,1339,0
20241002,173900,281401160,1339,1339,1339,1339,0
20241002,173800,281401160,1339,1339,1339,1339,0
20241002,173700,281401160,1339,1339,1339,1339,0
20241002,173600,281401160,1339,1339,1339,1339,0
20241002,173500,281401160,1339,1339,1339,1339,0
20241002,173400,281401160,1339,1339,1339,1339,0
20241002,173300,281401160,1339,1339,1339,1339,0
20241002,173200,281401160,1339,1339,1339,1339,0
20241002,173100,281401160,1339,1339,1339,1339,0
20241002,173000,281401160,1339,1339,1339,1339,0
20241002,172900,281401160,1339,1339,1339,1339,0
20241002,172800,281401160,1339,1339,1339,1339,0
20241002,172700,281401160,1339,1339,1339,1339,0
20241002,172600,281401160,1339,1339,1339,1339,0
20241002,172500,281401160,1339,1339,1339,1339,0
20241002,172400,281401160,1339,1339,1339,1339,0
20241002,172300,281401160,1339,1339,1339,1339,0
20241002,172200,281401160,1339,1339,1339,1339,0
20241002,172100,281401160,1339,1339,1339,1339,0
20241002,172000,281401160,1339,1339,1339,1339,0
20241002,171900,281401160,1339,1339,1339,1339,0
20241002,171800,281401160,1339,1339,1339,1339,5864
20241002,171700,281401160,1339,1339,1339,1339,0
20241002,171600,281401160,1339,1339,1339,1339,0
20241002,171500,281401160,1339,1339,1339,1339,0
20241002,171400,281401160,1339,1339,1339,1339,0
20241002,171300,281401160,1339,1339,1339,1339,0
20241002,171200,281401160,1339,1339,1339,1339,0
20241002,171100,281401160,1339,1339,1339,1339,0
20241002,171000,281401160,1339,1339,1339,1339,0
20241002,170900,281401160,1339,1339,1339,1339,0
20241002,170800,281401160,1339,1339,1339,1339,0
20241002,170700,281401160,1339,1339,1339,1339,0
20241002,170600,281401160,1339,1339,1339,1339,0
20241002,170500,281401160,1339,1339,1339,1339,0
20241002,170400,281401160,1339,1339,1339,1339,0
20241002,170300,281401160,1339,1339,1339,1339,0
20241002,170200,281401160,1339,1339,1339,1339,0
20241002,170100,281401160,1339,1339,1339,1339,0
20241002,170000,281401160,1339,1339,1339,1339,0
20241002,165900,281401160,1339,1339,1339,1339,0
20241002,165800,281401160,1339,1339,1339,1339,0
20241002,165700,281401160,1339,1339,1339,1339,0
20241002,165600,281401160,1339,1339,1339,1339,0
20241002,165500,281401160,1339,1339,1339,1339,0
20241002,165400,281401160,1339,1339,1339,1339,0
20241002,165300,281401160,1339,1339,1339,1339,0
20241002,165200,281401160,1339,1339,1339,1339,0
20241002,165100,281401160,1339,1339,1339,1339,0
20241002,165000,281401160,1339,1339,1339,1339,0
20241002,164900,281401160,1339,1339,1339,1339,0
20241002,164800,281401160,1339,1339,1339,1339,5864
20241002,164700,281401160,1339,1339,1339,1339,0
20241002,164600,281401160,1339,1339,1339,1339,0
20241002,164500,281401160,1339,1339,1339,1339,0
20241002,164400,281401160,1339,1339,1339,1339,0
20241002,164300,281401160,1339,1339,1339,1339,0
20241002,164200,281401160,1339,1339,1339,1339,0
20241002,164100,281401160,1339,1339,1339,1339,0
20241002,164000,281401160,1339,1339,1339,1339,0
20241002,163900,281401160,1339,1339,1339,1339,0
20241002,163800,281401160,1339,1339,1339,1339,0
20241002,163700,281401160,1339,1339,1339,1339,0
20241002,163600,281401160,1339,1339,1339,1339,0
20241002,163500,281401160,1339,1339,1339,1339,0
20241002,163400,281401160,1339,1339,1339,1339,0
20241002,163300,281401160,1339,1339,1339,1339,0
20241002,163200,281401160,1339,1339,1339,1339,0
20241002,163100,281401160,1339,1339,1339,1339,0
20241002,163000,281401160,1339,1339,1339,1339,0
20241002,162900,281401160,1339,1339,1339,1339,0
20241002,162800,281401160,1339,1339,1339,1339,0
20241002,162700,281401160,1339,1339,1339,1339,0
20241002,162600,281401160,1339,1339,1339,1339,0
20241002,162500,281401160,1339,1339,1339,1339,0
20241002,162400,281401160,1339,1339,1339,1339,0
20241002,162300,281401160,1339,1339,1339,1339,0
20241002,162200,281401160,1339,1339,1339,1339,0
20241002,162100,281401160,1339,1339,1339,1339,0
20241002,162000,281401160,1339,1339,1339,1339,0
20241002,161900,281401160,1339,1339,1339,1339,0
20241002,161800,281401160,1339,1339,1339,1339,5864
20241002,161700,281401160,1339,1339,1339,1339,0
20241002,161600,281401160,1339,1339,1339,1339,0
20241002,161500,281401160,1339,1339,1339,1339,0
20241002,161400,281401160,1339,1339,1339,1339,0
20241002,161300,281401160,1339,1339,1339,1339,0
20241002,161200,281401160,1339,1339,1339,1339,0
20241002,161100,281401160,1339,1339,1339,1339,0
20241002,161000,281401160,1339,1339,1339,1339,0
20241002,160900,281401160,1339,1339,1339,1339,0
20241002,160800,281401160,1339,1339,1339,1339,0
20241002,160700,281401160,1339,1339,1339,1339,0
20241002,160600,281401160,1339,1339,1339,1339,0
20241002,160500,281401160,1339,1339,1339,1339,0
20241002,160400,281401160,1339,1339,1339,1339,0
20241002,160300,281401160,1339,1339,1339,1339,0
20241002,160200,281401160,1339,1339,1339,1339,0
20241002,160100,281401160,1339,1339,1339,1339,0
20241002,160000,281401160,1339,1339,1339,1339,0
20241002,155900,281401160,1339,1339,1339,1339,0
20241002,155800,281401160,1339,1339,1339,1339,0
20241002,155700,281401160,1339,1339,1339,1339,0
20241002,155600,281401160,1339,1339,1339,1339,0
20241002,155500,281401160,1339,1339,1339,1339,0
20241002,155400,281401160,1339,1339,1339,1339,0
20241002,155300,281401160,1339,1339,1339,1339,0
20241002,155200,281401160,1339,1339,1339,1339,0
20241002,155100,281401160,1339,1339,1339,1339,0
20241002,155000,281401160,1339,1339,1339,1339,0
20241002,154900,281401160,1339,1339,1339,1339,0
20241002,154800,281401160,1339,1339,1339,1339,5864
20241002,154700,281401160,1339,1339,1339,1339,0
20241002,154600,281401160,1339,1339,1339,1339,0
20241002,154500,281401160,1339,1339,1339,1339,0
20241002,154400,281401160,1339,1339,1339,1339,0
20241002,154300,281401160,1339,1339,1339,1339,0
20241002,154200,281401160,1339,1339,1339,1339,0
20241002,154100,281401160,1339,1339,1339,1339,0
20241002,154000,281401160,1339,1339,1339,1339,0
20241002,153900,281401160,1339,1339,1339,1339,0
20241002,153800,281401160,1339,1339,1339,1339,0
20241002,153700,281401160,1339,1339,1339,1339,0
20241002,153600,281401160,1339,1339,1339,1339,0
20241002,153500,281401160,1339,1339,1339,1339,0
20241002,153400,281401160,1339,1339,1339,1339,0
20241002,153300,281401160,1339,1339,1339,1339,0
20241002,153200,281401160,1339,1339,1339,1339,0
20241002,153100,281401160,1339,1339,1339,1339,0
20241002,153000,281401160,1339,1339,1339,1339,5864
20241002,152900,273549264,1349,1349,1349,1349,0
20241002,152800,273549264,1349,1349,1349,1349,0
20241002,152700,273549264,1349,1349,1349,1349,0
20241002,152600,273549264,1349,1349,1349,1349,0
20241002,152500,273549264,1349,1349,1349,1349,0
20241002,152400,273549264,1349,1349,1349,1349,0
20241002,152300,273549264,1349,1349,1349,1349,0
20241002,152200,273549264,1349,1349,1349,1349,0
20241002,152100,273549264,1349,1349,1349,1349,0
20241002,152000,273549264,1349,1349,1349,1349,0
20241002,151900,273549264,1349,1341,1349,1341,526
20241002,151800,272840754,1352,1348,1352,1341,1646
20241002,151700,270633013,1348,1348,1348,1348,370
20241002,151600,270134253,1341,1348,1348,1341,373
20241002,151500,269633720,1348,1341,1348,1341,1296
20241002,151400,267895777,1348,1341,1348,1341,11
20241002,151300,267881019,1337,1347,1347,1337,1052
20241002,151200,266468773,1347,1347,1347,1347,14
20241002,151100,266449915,1347,1348,1348,1347,2
20241002,151000,266447220,1349,1349,1349,1349,0
20241002,150900,266447220,1349,1349,1349,1349,10
20241002,150800,266433730,1349,1349,1349,1349,1
20241002,150700,266432381,1349,1349,1349,1349,0
20241002,150600,266432381,1349,1349,1353,1349,67
20241002,150500,266341994,1354,1349,1354,1349,223
20241002,150400,266040757,1349,1353,1353,1335,1208
20241002,150300,264418422,1352,1350,1352,1350,3519
20241002,150200,259665772,1349,1349,1349,1349,30
20241002,150100,259625302,1333,1333,1333,1333,0
20241002,150000,259625302,1333,1335,1335,1333,754
20241002,145900,258619898,1350,1345,1350,1345,110
20241002,145800,258471406,1358,1358,1358,1358,0
20241002,145700,258471406,1358,1358,1358,1358,0
20241002,145600,258471406,1358,1358,1358,1358,0
20241002,145500,258471406,1358,1358,1358,1358,0
20241002,145400,258471406,1358,1358,1358,1358,0
20241002,145300,258471406,1358,1358,1358,1358,0
20241002,145200,258471406,1358,1358,1358,1358,0
20241002,145100,258471406,1358,1353,1358,1330,12157
20241002,145000,242164017,1353,1358,1358,1353,922
20241002,144900,240912551,1358,1358,1358,1358,0
20241002,144800,240912551,1358,1358,1358,1358,0
20241002,144700,240912551,1358,1358,1358,1358,0
20241002,144600,240912551,1358,1358,1358,1358,0
20241002,144500,240912551,1358,1358,1358,1358,0
20241002,144400,240912551,1358,1358,1358,1358,186
20241002,144300,240659963,1358,1358,1358,1358,0
20241002,144200,240659963,1358,1358,1358,1358,1
20241002,144100,240658605,1352,1352,1352,1352,600
20241002,144000,239847405,1352,1352,1352,1352,0
20241002,143900,239847405,1352,1352,1352,1352,0
20241002,143800,239847405,1352,1352,1352,1352,0
20241002,143700,239847405,1352,1353,1353,1352,843
20241002,143600,238706879,1353,1353,1353,1353,0
20241002,143500,238706879,1353,1358,1358,1353,3112
20241002,143400,234492287,1364,1364,1364,1364,0
20241002,143300,234492287,1364,1364,1364,1364,1
20241002,143200,234490923,1362,1358,1362,1358,1313
20241002,143100,232702669,1362,1362,1362,1362,0
20241002,143000,232702669,1362,1362,1362,1362,34
20241002,142900,232656361,1362,1362,1362,1362,12
20241002,142800,232640017,1362,1362,1362,1362,0
20241002,142700,232640017,1362,1362,1362,1362,6
20241002,142600,232631845,1362,1362,1362,1362,0
20241002,142500,232631845,1362,1362,1362,1362,0
20241002,142400,232631845,1362,1362,1362,1362,114
20241002,142300,232476577,1362,1357,1362,1356,3255
20241002,142200,228061663,1365,1365,1365,1365,0
20241002,142100,228061663,1365,1365,1365,1365,81
20241002,142000,227951098,1360,1360,1360,1360,100
20241002,141900,227815098,1356,1356,1356,1356,0
20241002,141800,227815098,1356,1356,1356,1356,0
20241002,141700,227815098,1356,1356,1356,1356,0
20241002,141600,227815098,1356,1356,1356,1356,220
20241002,141500,227516778,1356,1356,1356,1356,0
20241002,141400,227516778,1356,1356,1356,1356,1699
20241002,141300,225212934,1368,1368,1368,1368,0
20241002,141200,225212934,1368,1368,1368,1368,2
20241002,141100,225210198,1360,1360,1360,1360,2000
20241002,141000,222490198,1360,1360,1360,1360,30
20241002,140900,222449398,1360,1360,1360,1360,1
20241002,140800,222448038,1352,1352,1352,1352,0
20241002,140700,222448038,1352,1352,1352,1352,0
20241002,140600,222448038,1352,1352,1352,1352,66
20241002,140500,222358806,1352,1352,1352,1352,3
20241002,140400,222354750,1352,1361,1361,1345,23036
20241002,140300,191242321,1361,1361,1361,1361,10
20241002,140200,191228711,1361,1361,1361,1361,0
20241002,140100,191228711,1361,1361,1361,1361,0
20241002,140000,191228711,1361,1361,1361,1361,4
20241002,135900,191223267,1361,1361,1361,1361,0
20241002,135800,191223267,1361,1361,1361,1361,0
20241002,135700,191223267,1361,1357,1361,1357,104
20241002,135600,191082135,1361,1355,1361,1355,896
20241002,135500,189868049,1355,1360,1360,1355,15000
20241002,135400,169527253,1364,1364,1364,1364,155
20241002,135300,169315833,1364,1364,1364,1364,0
20241002,135200,169315833,1364,1364,1364,1364,8
20241002,135100,169304921,1359,1359,1359,1359,0
20241002,135000,169304921,1359,1359,1359,1359,1000
20241002,134900,167945921,1359,1359,1359,1359,0
20241002,134800,167945921,1359,1359,1359,1359,2247
20241002,134700,164892248,1360,1363,1363,1360,5200
20241002,134600,157818690,1363,1363,1363,1363,0
20241002,134500,157818690,1363,1363,1363,1363,0
20241002,134400,157818690,1363,1363,1363,1363,0
20241002,134300,157818690,1363,1365,1365,1363,1036
20241002,134200,156406576,1365,1366,1366,1365,65
20241002,134100,156317850,1366,1366,1366,1366,0
20241002,134000,156317850,1366,1371,1371,1366,12264
20241002,133900,139528044,1371,1373,1373,1371,2000
20241002,133800,136786031,1378,1378,1378,1378,0
20241002,133700,136786031,1378,1378,1378,1378,1
20241002,133600,136784653,1371,1375,1375,1371,4422
20241002,133500,130714828,1375,1375,1375,1375,0
20241002,133400,130714828,1375,1375,1375,1375,0
20241002,133300,130714828,1375,1382,1382,1375,11055
20241002,133200,115457498,1390,1390,1390,1390,0
20241002,133100,115457498,1390,1390,1390,1390,0
20241002,133000,115457498,1390,1390,1390,1390,0
20241002,132900,115457498,1390,1390,1390,1390,0
20241002,132800,115457498,1390,1390,1390,1390,0
20241002,132700,115457498,1390,1389,1390,1389,1000
20241002,132600,114067789,1390,1390,1390,1390,1
20241002,132500,114066399,1390,1390,1390,1390,1
20241002,132400,114065009,1380,1380,1380,1380,1539
20241002,132300,111941189,1375,1375,1375,1375,0
20241002,132200,111941189,1375,1375,1375,1375,0
20241002,132100,111941189,1375,1375,1375,1375,0
20241002,132000,111941189,1375,1375,1375,1375,500
20241002,131900,111253689,1380,1380,1380,1380,0
20241002,131800,111253689,1380,1380,1380,1380,0
20241002,131700,111253689,1380,1380,1380,1380,0
20241002,131600,111253689,1380,1380,1380,1380,0
20241002,131500,111253689,1380,1380,1380,1380,0
20241002,131400,111253689,1380,1380,1380,1380,0
20241002,131300,111253689,1380,1380,1380,1380,0
20241002,131200,111253689,1380,1380,1380,1380,2
20241002,131100,111250929,1380,1380,1380,1380,0
20241002,131000,111250929,1380,1380,1380,1380,0
20241002,130900,111250929,1380,1378,1380,1378,36
20241002,130800,111201289,1373,1373,1373,1373,0
20241002,130700,111201289,1373,1374,1374,1373,900
20241002,130600,109965008,1374,1374,1374,1374,0
20241002,130500,109965008,1374,1374,1374,1374,0
20241002,130400,109965008,1374,1374,1374,1374,0
20241002,130300,109965008,1374,1374,1374,1374,1134
20241002,130200,108406892,1374,1378,1378,1374,3235
20241002,130100,103958596,1380,1380,1380,1380,0
20241002,130000,103958596,1380,1380,1380,1380,0
20241002,125900,103958596,1380,1380,1380,1380,11
20241002,125800,103943416,1380,1380,1380,1380,5
20241002,125700,103936516,1380,1380,1380,1380,50
20241002,125600,103867516,1380,1380,1380,1380,0
20241002,125500,103867516,1380,1380,1380,1380,0
20241002,125400,103867516,1380,1380,1380,1380,0
20241002,125300,103867516,1380,1380,1380,1380,139
20241002,125200,103675696,1376,1376,1376,1376,0
20241002,125100,103675696,1376,1376,1376,1376,0
20241002,125000,103675696,1376,1376,1376,1376,0
20241002,124900,103675696,1376,1376,1376,1376,1
20241002,124800,103674320,1380,1380,1380,1380,0
20241002,124700,103674320,1380,1376,1380,1376,11
20241002,124600,103659180,1375,1375,1375,1375,0
20241002,124500,103659180,1375,1375,1375,1375,0
20241002,124400,103659180,1375,1375,1375,1375,0
20241002,124300,103659180,1375,1375,1375,1375,0
20241002,124200,103659180,1375,1375,1375,1375,0
20241002,124100,103659180,1375,1375,1375,1375,0
20241002,124000,103659180,1375,1375,1375,1375,0
20241002,123900,103659180,1375,1375,1375,1375,0
20241002,123800,103659180,1375,1375,1375,1375,0
20241002,123700,103659180,1375,1375,1375,1375,0
20241002,123600,103659180,1375,1375,1375,1375,500
20241002,123500,102971680,1375,1375,1375,1375,0
20241002,123400,102971680,1375,1375,1375,1375,0
20241002,123300,102971680,1375,1375,1375,1375,0
20241002,123200,102971680,1375,1377,1377,1375,1086
20241002,123100,101477424,1380,1380,1380,1380,0
20241002,123000,101477424,1380,1380,1380,1380,0
20241002,122900,101477424,1380,1380,1380,1380,0
20241002,122800,101477424,1380,1380,1380,1380,0
20241002,122700,101477424,1380,1380,1380,1380,0
20241002,122600,101477424,1380,1380,1380,1380,0
20241002,122500,101477424,1380,1380,1380,1380,0
20241002,122400,101477424,1380,1380,1380,1380,22
20241002,122300,101447064,1380,1380,1380,1380,0
20241002,122200,101447064,1380,1380,1380,1380,0
20241002,122100,101447064,1380,1380,1380,1380,0
20241002,122000,101447064,1380,1380,1380,1380,0
20241002,121900,101447064,1380,1380,1380,1380,0
20241002,121800,101447064,1380,1380,1380,1380,0
20241002,121700,101447064,1380,1380,1380,1380,2
20241002,121600,101444304,1376,1376,1376,1376,0
20241002,121500,101444304,1376,1376,1376,1376,0
20241002,121400,101444304,1376,1376,1376,1376,0
20241002,121300,101444304,1376,1376,1376,1376,0
20241002,121200,101444304,1376,1376,1376,1376,0
20241002,121100,101444304,1376,1376,1376,1376,0
20241002,121000,101444304,1376,1376,1376,1376,0
20241002,120900,101444304,1376,1376,1376,1376,0
20241002,120800,101444304,1376,1376,1376,1376,0
20241002,120700,101444304,1376,1376,1376,1376,16
20241002,120600,101422288,1380,1380,1380,1380,0
20241002,120500,101422288,1380,1380,1380,1380,28
20241002,120400,101383648,1380,1380,1380,1380,0
20241002,120300,101383648,1380,1380,1380,1380,159
20241002,120200,101164228,1380,1380,1380,1380,0
20241002,120100,101164228,1380,1380,1380,1380,0
20241002,120000,101164228,1380,1380,1380,1380,0
20241002,115900,101164228,1380,1380,1380,1380,0
20241002,115800,101164228,1380,1380,1380,1380,0
20241002,115700,101164228,1380,1380,1380,1380,120
20241002,115600,100998628,1380,1380,1380,1380,1
20241002,115500,100997248,1376,1376,1376,1376,0
20241002,115400,100997248,1376,1376,1376,1376,0
20241002,115300,100997248,1376,1376,1376,1376,0
20241002,115200,100997248,1376,1381,1381,1376,5982
20241002,115100,92749643,1385,1385,1385,1385,0
20241002,115000,92749643,1385,1385,1385,1385,10
20241002,114900,92735793,1385,1385,1385,1385,10
20241002,114800,92721943,1385,1385,1385,1385,10
20241002,114700,92708093,1385,1383,1385,1381,1561
20241002,114600,90550168,1383,1385,1385,1383,3154
20241002,114500,86183232,1394,1394,1394,1394,0
20241002,114400,86183232,1394,1394,1394,1394,0
20241002,114300,86183232,1394,1394,1394,1394,0
20241002,114200,86183232,1394,1394,1394,1394,0
20241002,114100,86183232,1394,1394,1394,1394,0
20241002,114000,86183232,1394,1394,1394,1394,0
20241002,113900,86183232,1394,1394,1394,1394,0
20241002,113800,86183232,1394,1394,1394,1394,33
20241002,113700,86137230,1394,1394,1394,1394,120
20241002,113600,85969950,1394,1394,1394,1394,0
20241002,113500,85969950,1394,1394,1394,1394,0
20241002,113400,85969950,1394,1393,1394,1393,504
20241002,113300,85267387,1393,1393,1393,1393,0
20241002,113200,85267387,1393,1393,1393,1393,0
20241002,113100,85267387,1393,1393,1393,1393,0
20241002,113000,85267387,1393,1393,1393,1393,0
20241002,112900,85267387,1393,1393,1393,1393,0
20241002,112800,85267387,1393,1393,1393,1393,0
20241002,112700,85267387,1393,1393,1393,1393,107
20241002,112600,85118336,1393,1390,1393,1390,3
20241002,112500,85114163,1385,1385,1385,1385,100
20241002,112400,84975663,1390,1390,1390,1390,0
20241002,112300,84975663,1390,1390,1390,1390,0
20241002,112200,84975663,1390,1390,1390,1390,0
20241002,112100,84975663,1390,1390,1390,1390,260
20241002,112000,84614263,1385,1385,1385,1385,0
20241002,111900,84614263,1385,1385,1385,1385,0
20241002,111800,84614263,1385,1385,1385,1385,0
20241002,111700,84614263,1385,1385,1385,1385,0
20241002,111600,84614263,1385,1385,1385,1385,0
20241002,111500,84614263,1385,1385,1385,1385,0
20241002,111400,84614263,1385,1385,1385,1385,0
20241002,111300,84614263,1385,1385,1385,1385,0
20241002,111200,84614263,1385,1385,1385,1385,0
20241002,111100,84614263,1385,1385,1385,1385,0
20241002,111000,84614263,1385,1385,1385,1385,572
20241002,110900,83822043,1385,1385,1385,1385,0
20241002,110800,83822043,1385,1385,1385,1385,0
20241002,110700,83822043,1385,1385,1385,1385,0
20241002,110600,83822043,1385,1391,1391,1385,5445
20241002,110500,76266896,1391,1391,1391,1391,0
20241002,110400,76266896,1391,1391,1391,1391,0
20241002,110300,76266896,1391,1391,1391,1391,0
20241002,110200,76266896,1391,1393,1393,1391,36
20241002,110100,76216811,1393,1395,1395,1393,64
20241002,110000,76127641,1395,1395,1395,1395,0
20241002,105900,76127641,1395,1395,1395,1395,1
20241002,105800,76126246,1394,1394,1394,1394,56
20241002,105700,76048182,1395,1395,1395,1395,0
20241002,105600,76048182,1395,1390,1395,1389,1130
20241002,105500,74478477,1396,1396,1396,1396,0
20241002,105400,74478477,1396,1396,1396,1396,1
20241002,105300,74477081,1395,1395,1395,1395,0
20241002,105200,74477081,1395,1395,1395,1395,0
20241002,105100,74477081,1395,1395,1395,1395,2
20241002,105000,74474291,1395,1391,1395,1391,1153
20241002,104900,72870464,1395,1395,1395,1395,3
20241002,104800,72866279,1395,1395,1395,1395,35
20241002,104700,72817454,1396,1396,1396,1396,0
20241002,104600,72817454,1396,1396,1396,1396,2
20241002,104500,72814662,1390,1390,1390,1390,0
20241002,104400,72814662,1390,1391,1391,1390,620
20241002,104300,71952847,1390,1391,1391,1390,956
20241002,104200,70623992,1390,1390,1390,1390,0
20241002,104100,70623992,1390,1390,1390,1390,0
20241002,104000,70623992,1390,1404,1404,1390,1502
20241002,103900,68526342,1404,1404,1404,1404,0
20241002,103800,68526342,1404,1404,1404,1404,1
20241002,103700,68524938,1403,1400,1404,1400,987
20241002,103600,67143012,1399,1399,1399,1399,0
20241002,103500,67143012,1399,1399,1399,1399,1
20241002,103400,67141613,1392,1392,1392,1392,15
20241002,103300,67120733,1399,1399,1399,1399,1402
20241002,103200,65159335,1399,1399,1399,1399,0
20241002,103100,65159335,1399,1392,1399,1392,96
20241002,103000,65025689,1399,1392,1399,1392,131
20241002,102900,64843330,1392,1390,1392,1390,1709
20241002,102800,62467629,1390,1390,1390,1390,510
20241002,102700,61758729,1390,1390,1390,1390,0
20241002,102600,61758729,1390,1390,1390,1390,1000
20241002,102500,60368729,1390,1390,1390,1390,0
20241002,102400,60368729,1390,1381,1390,1380,1064
20241002,102300,58900354,1380,1381,1381,1380,23
20241002,102200,58868599,1390,1390,1390,1390,1
20241002,102100,58867209,1389,1383,1389,1379,2540
20241002,102000,55360762,1390,1390,1390,1390,1
20241002,101900,55359372,1382,1382,1382,1382,600
20241002,101800,54530172,1382,1382,1382,1382,0
20241002,101700,54530172,1382,1382,1382,1382,0
20241002,101600,54530172,1382,1382,1382,1382,0
20241002,101500,54530172,1382,1382,1382,1382,0
20241002,101400,54530172,1382,1382,1382,1382,7
20241002,101300,54520498,1390,1390,1390,1390,0
20241002,101200,54520498,1390,1390,1390,1390,0
20241002,101100,54520498,1390,1390,1390,1390,139
20241002,101000,54327288,1389,1389,1389,1389,0
20241002,100900,54327288,1389,1389,1389,1389,0
20241002,100800,54327288,1389,1389,1389,1389,1232
20241002,100700,52616040,1389,1389,1389,1389,10
20241002,100600,52602150,1389,1377,1389,1377,1339
20241002,100500,50758323,1390,1390,1390,1390,1
20241002,100400,50756933,1390,1390,1390,1390,91
20241002,100300,50630443,1389,1389,1389,1389,0
20241002,100200,50630443,1389,1389,1389,1389,47
20241002,100100,50565160,1389,1377,1389,1375,79
20241002,100000,50456453,1390,1390,1390,1390,50
20241002,095900,50386953,1390,1390,1390,1390,0
20241002,095800,50386953,1390,1390,1390,1390,0
20241002,095700,50386953,1390,1390,1390,1390,1
20241002,095600,50385563,1373,1373,1373,1373,0
20241002,095500,50385563,1373,1381,1381,1373,610
20241002,095400,49547687,1391,1391,1391,1391,0
20241002,095300,49547687,1391,1382,1391,1381,1129
20241002,095200,47984660,1383,1383,1383,1383,0
20241002,095100,47984660,1383,1383,1383,1383,0
20241002,095000,47984660,1383,1383,1383,1383,0
20241002,094900,47984660,1383,1386,1386,1383,2000
20241002,094800,45217702,1392,1392,1392,1392,33
20241002,094700,45171766,1392,1392,1392,1392,559
20241002,094600,44393638,1390,1389,1392,1389,2405
20241002,094500,41048785,1389,1389,1389,1389,1
20241002,094400,41047396,1381,1381,1381,1381,0
20241002,094300,41047396,1381,1381,1381,1381,0
20241002,094200,41047396,1381,1381,1381,1381,60
20241002,094100,40964536,1381,1381,1381,1381,0
20241002,094000,40964536,1381,1381,1381,1381,146
20241002,093900,40762910,1380,1377,1380,1377,382
20241002,093800,40236210,1371,1371,1371,1371,0
20241002,093700,40236210,1371,1371,1371,1371,0
20241002,093600,40236210,1371,1371,1371,1371,0
20241002,093500,40236210,1371,1371,1371,1371,0
20241002,093400,40236210,1371,1371,1371,1371,40
20241002,093300,40181370,1371,1371,1371,1371,1301
20241002,093200,38397699,1371,1371,1371,1371,0
20241002,093100,38397699,1371,1371,1371,1371,0
20241002,093000,38397699,1371,1371,1371,1371,0
20241002,092900,38397699,1371,1373,1373,1371,862
20241002,092800,37215507,1373,1373,1373,1373,678
20241002,092700,36284613,1373,1377,1377,1373,1228
20241002,092600,34596233,1391,1391,1391,1391,0
20241002,092500,34596233,1391,1375,1391,1375,1137
20241002,092400,33032826,1376,1390,1390,1376,3624
20241002,092300,28029300,1391,1396,1396,1391,846
20241002,092200,26851910,1394,1410,1411,1394,2906
20241002,092100,22788732,1411,1394,1411,1394,12
20241002,092000,22771986,1394,1394,1394,1394,0
20241002,091900,22771986,1394,1394,1394,1394,55
20241002,091800,22695316,1393,1391,1393,1391,337
20241002,091700,22225987,1391,1391,1391,1391,1
20241002,091600,22224596,1383,1383,1383,1383,27
20241002,091500,22187255,1382,1382,1382,1382,1
20241002,091400,22185873,1382,1382,1382,1382,22
20241002,091300,22155469,1382,1391,1391,1382,252
20241002,091200,21806287,1381,1381,1381,1381,39
20241002,091100,21752428,1375,1374,1375,1363,1411
20241002,091000,19813432,1374,1365,1374,1365,108
20241002,090900,19666003,1365,1364,1365,1364,84
20241002,090800,19551426,1364,1355,1364,1355,770
20241002,090700,18505249,1355,1359,1359,1355,480
20241002,090600,17853358,1359,1362,1363,1359,505
20241002,090500,17165553,1363,1352,1364,1352,5
20241002,090400,17158759,1352,1358,1358,1352,2074
20241002,090300,14353591,1358,1375,1375,1358,1829
20241002,090200,11866987,1381,1388,1388,1359,880
20241002,090100,10669780,1391,1391,1391,1390,3
20241002,090000,10665608,1367,1390,1392,1351,7692