KissMeData/080000/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195400,46371450,1866,1866,1866,1866,317
20241002,195300,46371450,1866,1866,1866,1866,0
20241002,195200,46371450,1866,1866,1866,1866,0
20241002,195100,46371450,1866,1866,1866,1866,0
20241002,195000,46371450,1866,1866,1866,1866,0
20241002,194900,46371450,1866,1866,1866,1866,0
20241002,194800,46371450,1866,1866,1866,1866,0
20241002,194700,46371450,1866,1866,1866,1866,0
20241002,194600,46371450,1866,1866,1866,1866,0
20241002,194500,46371450,1866,1866,1866,1866,0
20241002,194400,46371450,1866,1866,1866,1866,0
20241002,194300,46371450,1866,1866,1866,1866,0
20241002,194200,46371450,1866,1866,1866,1866,0
20241002,194100,46371450,1866,1866,1866,1866,0
20241002,194000,46371450,1866,1866,1866,1866,0
20241002,193900,46371450,1866,1866,1866,1866,0
20241002,193800,46371450,1866,1866,1866,1866,0
20241002,193700,46371450,1866,1866,1866,1866,0
20241002,193600,46371450,1866,1866,1866,1866,0
20241002,193500,46371450,1866,1866,1866,1866,0
20241002,193400,46371450,1866,1866,1866,1866,0
20241002,193300,46371450,1866,1866,1866,1866,0
20241002,193200,46371450,1866,1866,1866,1866,0
20241002,193100,46371450,1866,1866,1866,1866,0
20241002,193000,46371450,1866,1866,1866,1866,0
20241002,192900,46371450,1866,1866,1866,1866,0
20241002,192800,46371450,1866,1866,1866,1866,0
20241002,192700,46371450,1866,1866,1866,1866,0
20241002,192600,46371450,1866,1866,1866,1866,0
20241002,192500,46371450,1866,1866,1866,1866,0
20241002,192400,46371450,1866,1866,1866,1866,317
20241002,192300,46371450,1866,1866,1866,1866,0
20241002,192200,46371450,1866,1866,1866,1866,0
20241002,192100,46371450,1866,1866,1866,1866,0
20241002,192000,46371450,1866,1866,1866,1866,0
20241002,191900,46371450,1866,1866,1866,1866,0
20241002,191800,46371450,1866,1866,1866,1866,0
20241002,191700,46371450,1866,1866,1866,1866,0
20241002,191600,46371450,1866,1866,1866,1866,0
20241002,191500,46371450,1866,1866,1866,1866,0
20241002,191400,46371450,1866,1866,1866,1866,0
20241002,191300,46371450,1866,1866,1866,1866,0
20241002,191200,46371450,1866,1866,1866,1866,0
20241002,191100,46371450,1866,1866,1866,1866,0
20241002,191000,46371450,1866,1866,1866,1866,0
20241002,190900,46371450,1866,1866,1866,1866,0
20241002,190800,46371450,1866,1866,1866,1866,0
20241002,190700,46371450,1866,1866,1866,1866,0
20241002,190600,46371450,1866,1866,1866,1866,0
20241002,190500,46371450,1866,1866,1866,1866,0
20241002,190400,46371450,1866,1866,1866,1866,0
20241002,190300,46371450,1866,1866,1866,1866,0
20241002,190200,46371450,1866,1866,1866,1866,0
20241002,190100,46371450,1866,1866,1866,1866,0
20241002,190000,46371450,1866,1866,1866,1866,0
20241002,185900,46371450,1866,1866,1866,1866,0
20241002,185800,46371450,1866,1866,1866,1866,0
20241002,185700,46371450,1866,1866,1866,1866,0
20241002,185600,46371450,1866,1866,1866,1866,0
20241002,185500,46371450,1866,1866,1866,1866,0
20241002,185400,46371450,1866,1866,1866,1866,317
20241002,185300,46371450,1866,1866,1866,1866,0
20241002,185200,46371450,1866,1866,1866,1866,0
20241002,185100,46371450,1866,1866,1866,1866,0
20241002,185000,46371450,1866,1866,1866,1866,0
20241002,184900,46371450,1866,1866,1866,1866,0
20241002,184800,46371450,1866,1866,1866,1866,0
20241002,184700,46371450,1866,1866,1866,1866,0
20241002,184600,46371450,1866,1866,1866,1866,0
20241002,184500,46371450,1866,1866,1866,1866,0
20241002,184400,46371450,1866,1866,1866,1866,0
20241002,184300,46371450,1866,1866,1866,1866,0
20241002,184200,46371450,1866,1866,1866,1866,0
20241002,184100,46371450,1866,1866,1866,1866,0
20241002,184000,46371450,1866,1866,1866,1866,0
20241002,183900,46371450,1866,1866,1866,1866,0
20241002,183800,46371450,1866,1866,1866,1866,0
20241002,183700,46371450,1866,1866,1866,1866,0
20241002,183600,46371450,1866,1866,1866,1866,0
20241002,183500,46371450,1866,1866,1866,1866,0
20241002,183400,46371450,1866,1866,1866,1866,0
20241002,183300,46371450,1866,1866,1866,1866,0
20241002,183200,46371450,1866,1866,1866,1866,0
20241002,183100,46371450,1866,1866,1866,1866,0
20241002,183000,46371450,1866,1866,1866,1866,0
20241002,182900,46371450,1866,1866,1866,1866,0
20241002,182800,46371450,1866,1866,1866,1866,0
20241002,182700,46371450,1866,1866,1866,1866,0
20241002,182600,46371450,1866,1866,1866,1866,0
20241002,182500,46371450,1866,1866,1866,1866,0
20241002,182400,46371450,1866,1866,1866,1866,317
20241002,182300,46371450,1866,1866,1866,1866,0
20241002,182200,46371450,1866,1866,1866,1866,0
20241002,182100,46371450,1866,1866,1866,1866,0
20241002,182000,46371450,1866,1866,1866,1866,0
20241002,181900,46371450,1866,1866,1866,1866,0
20241002,181800,46371450,1866,1866,1866,1866,0
20241002,181700,46371450,1866,1866,1866,1866,0
20241002,181600,46371450,1866,1866,1866,1866,0
20241002,181500,46371450,1866,1866,1866,1866,0
20241002,181400,46371450,1866,1866,1866,1866,0
20241002,181300,46371450,1866,1866,1866,1866,0
20241002,181200,46371450,1866,1866,1866,1866,0
20241002,181100,46371450,1866,1866,1866,1866,0
20241002,181000,46371450,1866,1866,1866,1866,0
20241002,180900,46371450,1866,1866,1866,1866,0
20241002,180800,46371450,1866,1866,1866,1866,0
20241002,180700,46371450,1866,1866,1866,1866,0
20241002,180600,46371450,1866,1866,1866,1866,0
20241002,180500,46371450,1866,1866,1866,1866,0
20241002,180400,46371450,1866,1866,1866,1866,0
20241002,180300,46371450,1866,1866,1866,1866,0
20241002,180200,46371450,1866,1866,1866,1866,0
20241002,180100,46371450,1866,1866,1866,1866,0
20241002,180000,46371450,1866,1866,1866,1866,0
20241002,175900,46371450,1866,1866,1866,1866,0
20241002,175800,46371450,1866,1866,1866,1866,0
20241002,175700,46371450,1866,1866,1866,1866,0
20241002,175600,46371450,1866,1866,1866,1866,0
20241002,175500,46371450,1866,1866,1866,1866,0
20241002,175400,46371450,1866,1866,1866,1866,317
20241002,175300,46371450,1866,1866,1866,1866,0
20241002,175200,46371450,1866,1866,1866,1866,0
20241002,175100,46371450,1866,1866,1866,1866,0
20241002,175000,46371450,1866,1866,1866,1866,0
20241002,174900,46371450,1866,1866,1866,1866,0
20241002,174800,46371450,1866,1866,1866,1866,0
20241002,174700,46371450,1866,1866,1866,1866,0
20241002,174600,46371450,1866,1866,1866,1866,0
20241002,174500,46371450,1866,1866,1866,1866,0
20241002,174400,46371450,1866,1866,1866,1866,0
20241002,174300,46371450,1866,1866,1866,1866,0
20241002,174200,46371450,1866,1866,1866,1866,0
20241002,174100,46371450,1866,1866,1866,1866,0
20241002,174000,46371450,1866,1866,1866,1866,0
20241002,173900,46371450,1866,1866,1866,1866,0
20241002,173800,46371450,1866,1866,1866,1866,0
20241002,173700,46371450,1866,1866,1866,1866,0
20241002,173600,46371450,1866,1866,1866,1866,0
20241002,173500,46371450,1866,1866,1866,1866,0
20241002,173400,46371450,1866,1866,1866,1866,0
20241002,173300,46371450,1866,1866,1866,1866,0
20241002,173200,46371450,1866,1866,1866,1866,0
20241002,173100,46371450,1866,1866,1866,1866,0
20241002,173000,46371450,1866,1866,1866,1866,0
20241002,172900,46371450,1866,1866,1866,1866,0
20241002,172800,46371450,1866,1866,1866,1866,0
20241002,172700,46371450,1866,1866,1866,1866,0
20241002,172600,46371450,1866,1866,1866,1866,0
20241002,172500,46371450,1866,1866,1866,1866,0
20241002,172400,46371450,1866,1866,1866,1866,317
20241002,172300,46371450,1866,1866,1866,1866,0
20241002,172200,46371450,1866,1866,1866,1866,0
20241002,172100,46371450,1866,1866,1866,1866,0
20241002,172000,46371450,1866,1866,1866,1866,0
20241002,171900,46371450,1866,1866,1866,1866,0
20241002,171800,46371450,1866,1866,1866,1866,0
20241002,171700,46371450,1866,1866,1866,1866,0
20241002,171600,46371450,1866,1866,1866,1866,0
20241002,171500,46371450,1866,1866,1866,1866,0
20241002,171400,46371450,1866,1866,1866,1866,0
20241002,171300,46371450,1866,1866,1866,1866,0
20241002,171200,46371450,1866,1866,1866,1866,0
20241002,171100,46371450,1866,1866,1866,1866,0
20241002,171000,46371450,1866,1866,1866,1866,0
20241002,170900,46371450,1866,1866,1866,1866,0
20241002,170800,46371450,1866,1866,1866,1866,0
20241002,170700,46371450,1866,1866,1866,1866,0
20241002,170600,46371450,1866,1866,1866,1866,0
20241002,170500,46371450,1866,1866,1866,1866,0
20241002,170400,46371450,1866,1866,1866,1866,0
20241002,170300,46371450,1866,1866,1866,1866,0
20241002,170200,46371450,1866,1866,1866,1866,0
20241002,170100,46371450,1866,1866,1866,1866,0
20241002,170000,46371450,1866,1866,1866,1866,0
20241002,165900,46371450,1866,1866,1866,1866,0
20241002,165800,46371450,1866,1866,1866,1866,0
20241002,165700,46371450,1866,1866,1866,1866,0
20241002,165600,46371450,1866,1866,1866,1866,0
20241002,165500,46371450,1866,1866,1866,1866,0
20241002,165400,46371450,1866,1866,1866,1866,317
20241002,165300,46371450,1866,1866,1866,1866,0
20241002,165200,46371450,1866,1866,1866,1866,0
20241002,165100,46371450,1866,1866,1866,1866,0
20241002,165000,46371450,1866,1866,1866,1866,0
20241002,164900,46371450,1866,1866,1866,1866,0
20241002,164800,46371450,1866,1866,1866,1866,0
20241002,164700,46371450,1866,1866,1866,1866,0
20241002,164600,46371450,1866,1866,1866,1866,0
20241002,164500,46371450,1866,1866,1866,1866,0
20241002,164400,46371450,1866,1866,1866,1866,0
20241002,164300,46371450,1866,1866,1866,1866,0
20241002,164200,46371450,1866,1866,1866,1866,0
20241002,164100,46371450,1866,1866,1866,1866,0
20241002,164000,46371450,1866,1866,1866,1866,0
20241002,163900,46371450,1866,1866,1866,1866,0
20241002,163800,46371450,1866,1866,1866,1866,0
20241002,163700,46371450,1866,1866,1866,1866,0
20241002,163600,46371450,1866,1866,1866,1866,0
20241002,163500,46371450,1866,1866,1866,1866,0
20241002,163400,46371450,1866,1866,1866,1866,0
20241002,163300,46371450,1866,1866,1866,1866,0
20241002,163200,46371450,1866,1866,1866,1866,0
20241002,163100,46371450,1866,1866,1866,1866,0
20241002,163000,46371450,1866,1866,1866,1866,0
20241002,162900,46371450,1866,1866,1866,1866,0
20241002,162800,46371450,1866,1866,1866,1866,0
20241002,162700,46371450,1866,1866,1866,1866,0
20241002,162600,46371450,1866,1866,1866,1866,0
20241002,162500,46371450,1866,1866,1866,1866,0
20241002,162400,46371450,1866,1866,1866,1866,317
20241002,162300,46371450,1866,1866,1866,1866,0
20241002,162200,46371450,1866,1866,1866,1866,0
20241002,162100,46371450,1866,1866,1866,1866,0
20241002,162000,46371450,1866,1866,1866,1866,0
20241002,161900,46371450,1866,1866,1866,1866,0
20241002,161800,46371450,1866,1866,1866,1866,0
20241002,161700,46371450,1866,1866,1866,1866,0
20241002,161600,46371450,1866,1866,1866,1866,0
20241002,161500,46371450,1866,1866,1866,1866,0
20241002,161400,46371450,1866,1866,1866,1866,0
20241002,161300,46371450,1866,1866,1866,1866,0
20241002,161200,46371450,1866,1866,1866,1866,0
20241002,161100,46371450,1866,1866,1866,1866,0
20241002,161000,46371450,1866,1866,1866,1866,0
20241002,160900,46371450,1866,1866,1866,1866,0
20241002,160800,46371450,1866,1866,1866,1866,0
20241002,160700,46371450,1866,1866,1866,1866,0
20241002,160600,46371450,1866,1866,1866,1866,0
20241002,160500,46371450,1866,1866,1866,1866,0
20241002,160400,46371450,1866,1866,1866,1866,0
20241002,160300,46371450,1866,1866,1866,1866,0
20241002,160200,46371450,1866,1866,1866,1866,0
20241002,160100,46371450,1866,1866,1866,1866,0
20241002,160000,46371450,1866,1866,1866,1866,0
20241002,155900,46371450,1866,1866,1866,1866,0
20241002,155800,46371450,1866,1866,1866,1866,0
20241002,155700,46371450,1866,1866,1866,1866,0
20241002,155600,46371450,1866,1866,1866,1866,0
20241002,155500,46371450,1866,1866,1866,1866,0
20241002,155400,46371450,1866,1866,1866,1866,317
20241002,155300,46371450,1866,1866,1866,1866,0
20241002,155200,46371450,1866,1866,1866,1866,0
20241002,155100,46371450,1866,1866,1866,1866,0
20241002,155000,46371450,1866,1866,1866,1866,0
20241002,154900,46371450,1866,1866,1866,1866,0
20241002,154800,46371450,1866,1866,1866,1866,0
20241002,154700,46371450,1866,1866,1866,1866,0
20241002,154600,46371450,1866,1866,1866,1866,0
20241002,154500,46371450,1866,1866,1866,1866,0
20241002,154400,46371450,1866,1866,1866,1866,0
20241002,154300,46371450,1866,1866,1866,1866,0
20241002,154200,46371450,1866,1866,1866,1866,0
20241002,154100,46371450,1866,1866,1866,1866,0
20241002,154000,46371450,1866,1866,1866,1866,0
20241002,153900,46371450,1866,1866,1866,1866,0
20241002,153800,46371450,1866,1866,1866,1866,0
20241002,153700,46371450,1866,1866,1866,1866,0
20241002,153600,46371450,1866,1866,1866,1866,0
20241002,153500,46371450,1866,1866,1866,1866,0
20241002,153400,46371450,1866,1866,1866,1866,0
20241002,153300,46371450,1866,1866,1866,1866,0
20241002,153200,46371450,1866,1866,1866,1866,0
20241002,153100,46371450,1866,1866,1866,1866,0
20241002,153000,46371450,1866,1866,1866,1866,317
20241002,152900,45779928,1866,1866,1866,1866,0
20241002,152800,45779928,1866,1866,1866,1866,0
20241002,152700,45779928,1866,1866,1866,1866,0
20241002,152600,45779928,1866,1866,1866,1866,0
20241002,152500,45779928,1866,1866,1866,1866,0
20241002,152400,45779928,1866,1866,1866,1866,0
20241002,152300,45779928,1866,1866,1866,1866,0
20241002,152200,45779928,1866,1866,1866,1866,0
20241002,152100,45779928,1866,1866,1866,1866,0
20241002,152000,45779928,1866,1866,1866,1866,0
20241002,151900,45779928,1866,1866,1866,1866,0
20241002,151800,45779928,1866,1866,1866,1866,29
20241002,151700,45725814,1866,1866,1866,1866,0
20241002,151600,45725814,1866,1866,1866,1866,54
20241002,151500,45625050,1866,1866,1866,1866,54
20241002,151400,45524286,1866,1866,1866,1866,311
20241002,151300,44943960,1866,1866,1866,1866,1142
20241002,151200,42812988,1870,1870,1870,1870,0
20241002,151100,42812988,1870,1870,1870,1870,0
20241002,151000,42812988,1870,1870,1870,1870,0
20241002,150900,42812988,1870,1870,1870,1870,0
20241002,150800,42812988,1870,1870,1870,1870,0
20241002,150700,42812988,1870,1870,1870,1870,0
20241002,150600,42812988,1870,1870,1870,1870,0
20241002,150500,42812988,1870,1870,1870,1870,0
20241002,150400,42812988,1870,1870,1870,1870,0
20241002,150300,42812988,1870,1870,1870,1870,0
20241002,150200,42812988,1870,1868,1870,1867,1008
20241002,150100,40931026,1870,1869,1870,1869,760
20241002,150000,39510036,1869,1869,1869,1869,406
20241002,145900,38751222,1869,1869,1869,1869,0
20241002,145800,38751222,1869,1869,1869,1869,2
20241002,145700,38747484,1869,1869,1869,1869,0
20241002,145600,38747484,1869,1869,1869,1869,0
20241002,145500,38747484,1869,1869,1869,1869,0
20241002,145400,38747484,1869,1869,1869,1869,0
20241002,145300,38747484,1869,1869,1869,1869,0
20241002,145200,38747484,1869,1869,1869,1869,2
20241002,145100,38743746,1870,1870,1870,1870,0
20241002,145000,38743746,1870,1870,1870,1870,0
20241002,144900,38743746,1870,1870,1870,1870,0
20241002,144800,38743746,1870,1870,1870,1870,0
20241002,144700,38743746,1870,1870,1870,1870,0
20241002,144600,38743746,1870,1870,1870,1870,0
20241002,144500,38743746,1870,1870,1870,1870,0
20241002,144400,38743746,1870,1872,1872,1870,848
20241002,144300,37157501,1882,1882,1882,1882,0
20241002,144200,37157501,1882,1882,1882,1882,0
20241002,144100,37157501,1882,1882,1882,1882,0
20241002,144000,37157501,1882,1882,1882,1882,0
20241002,143900,37157501,1882,1882,1882,1882,1
20241002,143800,37155619,1874,1874,1874,1874,0
20241002,143700,37155619,1874,1874,1874,1874,0
20241002,143600,37155619,1874,1874,1874,1874,5
20241002,143500,37146249,1888,1888,1888,1888,0
20241002,143400,37146249,1888,1888,1888,1888,0
20241002,143300,37146249,1888,1888,1888,1888,0
20241002,143200,37146249,1888,1888,1888,1888,0
20241002,143100,37146249,1888,1888,1888,1888,0
20241002,143000,37146249,1888,1889,1889,1888,5
20241002,142900,37136807,1874,1882,1882,1874,46
20241002,142800,37050532,1890,1890,1890,1890,0
20241002,142700,37050532,1890,1890,1890,1890,0
20241002,142600,37050532,1890,1890,1890,1890,12
20241002,142500,37027852,1890,1890,1891,1890,83
20241002,142400,36870939,1891,1891,1891,1891,0
20241002,142300,36870939,1891,1891,1891,1891,0
20241002,142200,36870939,1891,1882,1891,1882,1089
20241002,142100,34820729,1893,1893,1893,1893,0
20241002,142000,34820729,1893,1893,1893,1893,0
20241002,141900,34820729,1893,1893,1893,1893,0
20241002,141800,34820729,1893,1893,1893,1893,0
20241002,141700,34820729,1893,1893,1893,1893,10
20241002,141600,34801799,1893,1893,1894,1893,53
20241002,141500,34701468,1893,1893,1893,1893,14
20241002,141400,34674966,1893,1892,1893,1892,44
20241002,141300,34591716,1892,1892,1892,1892,0
20241002,141200,34591716,1892,1892,1892,1892,0
20241002,141100,34591716,1892,1892,1892,1892,10
20241002,141000,34572796,1892,1892,1892,1892,0
20241002,140900,34572796,1892,1892,1892,1892,0
20241002,140800,34572796,1892,1892,1892,1892,10
20241002,140700,34553876,1892,1892,1892,1892,0
20241002,140600,34553876,1892,1892,1892,1892,0
20241002,140500,34553876,1892,1892,1892,1892,0
20241002,140400,34553876,1892,1892,1892,1892,0
20241002,140300,34553876,1892,1892,1892,1892,0
20241002,140200,34553876,1892,1892,1892,1892,2
20241002,140100,34550092,1893,1893,1893,1893,0
20241002,140000,34550092,1893,1893,1893,1893,0
20241002,135900,34550092,1893,1893,1893,1893,0
20241002,135800,34550092,1893,1893,1893,1893,0
20241002,135700,34550092,1893,1893,1893,1893,0
20241002,135600,34550092,1893,1892,1893,1892,47
20241002,135500,34461167,1871,1888,1888,1871,536
20241002,135400,33452471,1895,1895,1895,1895,0
20241002,135300,33452471,1895,1895,1895,1895,0
20241002,135200,33452471,1895,1895,1895,1895,0
20241002,135100,33452471,1895,1895,1895,1895,0
20241002,135000,33452471,1895,1895,1895,1895,0
20241002,134900,33452471,1895,1894,1895,1894,84
20241002,134800,33293369,1894,1894,1894,1894,0
20241002,134700,33293369,1894,1888,1894,1888,146
20241002,134600,33017649,1888,1888,1888,1888,0
20241002,134500,33017649,1888,1888,1888,1888,6
20241002,134400,33006321,1888,1888,1888,1888,0
20241002,134300,33006321,1888,1888,1888,1888,392
20241002,134200,32266225,1888,1888,1888,1888,0
20241002,134100,32266225,1888,1888,1888,1888,0
20241002,134000,32266225,1888,1888,1888,1888,0
20241002,133900,32266225,1888,1888,1888,1888,0
20241002,133800,32266225,1888,1888,1888,1888,0
20241002,133700,32266225,1888,1888,1888,1888,0
20241002,133600,32266225,1888,1888,1888,1888,10
20241002,133500,32247345,1888,1888,1888,1888,2
20241002,133400,32243569,1888,1888,1888,1888,0
20241002,133300,32243569,1888,1888,1888,1888,17
20241002,133200,32211473,1888,1888,1888,1888,0
20241002,133100,32211473,1888,1888,1888,1888,0
20241002,133000,32211473,1888,1888,1888,1888,0
20241002,132900,32211473,1888,1888,1888,1888,0
20241002,132800,32211473,1888,1888,1888,1888,72
20241002,132700,32075537,1888,1888,1888,1888,0
20241002,132600,32075537,1888,1888,1888,1888,0
20241002,132500,32075537,1888,1889,1889,1888,674
20241002,132400,30802523,1892,1892,1892,1892,56
20241002,132300,30696571,1892,1892,1892,1892,0
20241002,132200,30696571,1892,1892,1892,1892,0
20241002,132100,30696571,1892,1892,1892,1892,0
20241002,132000,30696571,1892,1891,1892,1891,452
20241002,131900,29841527,1892,1892,1892,1892,0
20241002,131800,29841527,1892,1892,1892,1892,0
20241002,131700,29841527,1892,1890,1892,1890,73
20241002,131600,29703553,1892,1892,1892,1892,0
20241002,131500,29703553,1892,1892,1892,1892,0
20241002,131400,29703553,1892,1892,1892,1892,0
20241002,131300,29703553,1892,1892,1892,1892,10
20241002,131200,29684633,1892,1892,1892,1892,0
20241002,131100,29684633,1892,1892,1892,1892,0
20241002,131000,29684633,1892,1892,1892,1892,10
20241002,130900,29665713,1892,1892,1892,1892,0
20241002,130800,29665713,1892,1892,1892,1892,0
20241002,130700,29665713,1892,1892,1892,1892,952
20241002,130600,27864529,1894,1894,1894,1894,1
20241002,130500,27862635,1892,1892,1892,1892,0
20241002,130400,27862635,1892,1892,1892,1892,0
20241002,130300,27862635,1892,1892,1892,1892,0
20241002,130200,27862635,1892,1892,1892,1892,0
20241002,130100,27862635,1892,1892,1892,1892,0
20241002,130000,27862635,1892,1892,1892,1892,0
20241002,125900,27862635,1892,1894,1894,1892,452
20241002,125800,27007431,1895,1895,1895,1895,0
20241002,125700,27007431,1895,1895,1895,1895,0
20241002,125600,27007431,1895,1895,1895,1895,12
20241002,125500,26984691,1895,1894,1895,1894,17
20241002,125400,26952492,1894,1894,1894,1894,0
20241002,125300,26952492,1894,1894,1894,1894,0
20241002,125200,26952492,1894,1894,1894,1894,0
20241002,125100,26952492,1894,1894,1894,1894,0
20241002,125000,26952492,1894,1894,1894,1894,0
20241002,124900,26952492,1894,1891,1894,1891,557
20241002,124800,25898170,1894,1894,1894,1894,4
20241002,124700,25890594,1894,1894,1894,1894,0
20241002,124600,25890594,1894,1894,1894,1894,6
20241002,124500,25879230,1894,1890,1894,1890,25
20241002,124400,25831976,1890,1890,1890,1890,14
20241002,124300,25805516,1890,1890,1890,1890,0
20241002,124200,25805516,1890,1876,1890,1876,265
20241002,124100,25308096,1894,1894,1894,1894,1
20241002,124000,25306202,1876,1876,1876,1876,70
20241002,123900,25174882,1894,1894,1894,1894,1
20241002,123800,25172988,1894,1894,1894,1894,0
20241002,123700,25172988,1894,1894,1894,1894,0
20241002,123600,25172988,1894,1894,1894,1894,0
20241002,123500,25172988,1894,1894,1894,1894,1
20241002,123400,25171094,1894,1894,1894,1894,0
20241002,123300,25171094,1894,1894,1894,1894,0
20241002,123200,25171094,1894,1894,1894,1894,0
20241002,123100,25171094,1894,1882,1894,1880,204
20241002,123000,24787442,1894,1894,1894,1894,0
20241002,122900,24787442,1894,1894,1894,1894,0
20241002,122800,24787442,1894,1894,1894,1894,0
20241002,122700,24787442,1894,1894,1894,1894,0
20241002,122600,24787442,1894,1894,1894,1894,0
20241002,122500,24787442,1894,1894,1894,1894,0
20241002,122400,24787442,1894,1894,1894,1894,0
20241002,122300,24787442,1894,1894,1894,1894,0
20241002,122200,24787442,1894,1894,1894,1894,1
20241002,122100,24785548,1895,1894,1895,1894,102
20241002,122000,24592358,1894,1894,1895,1894,176
20241002,121900,24258953,1894,1894,1894,1894,0
20241002,121800,24258953,1894,1894,1894,1894,0
20241002,121700,24258953,1894,1894,1894,1894,0
20241002,121600,24258953,1894,1894,1894,1894,2
20241002,121500,24255165,1881,1890,1890,1880,722
20241002,121400,22896262,1896,1896,1896,1896,0
20241002,121300,22896262,1896,1896,1896,1896,0
20241002,121200,22896262,1896,1896,1896,1896,0
20241002,121100,22896262,1896,1896,1896,1896,0
20241002,121000,22896262,1896,1896,1896,1896,0
20241002,120900,22896262,1896,1896,1896,1896,0
20241002,120800,22896262,1896,1896,1896,1896,0
20241002,120700,22896262,1896,1896,1896,1896,0
20241002,120600,22896262,1896,1896,1896,1896,0
20241002,120500,22896262,1896,1896,1896,1896,0
20241002,120400,22896262,1896,1896,1896,1896,0
20241002,120300,22896262,1896,1896,1896,1896,1
20241002,120200,22894366,1896,1896,1896,1896,0
20241002,120100,22894366,1896,1895,1896,1895,4
20241002,120000,22886784,1896,1896,1896,1896,0
20241002,115900,22886784,1896,1896,1896,1896,0
20241002,115800,22886784,1896,1896,1896,1896,0
20241002,115700,22886784,1896,1896,1896,1896,0
20241002,115600,22886784,1896,1896,1896,1896,0
20241002,115500,22886784,1896,1896,1896,1896,1
20241002,115400,22884888,1896,1896,1896,1896,0
20241002,115300,22884888,1896,1896,1896,1896,4
20241002,115200,22877304,1896,1896,1896,1896,3
20241002,115100,22871616,1896,1887,1896,1887,9
20241002,115000,22854616,1887,1887,1887,1887,0
20241002,114900,22854616,1887,1887,1887,1887,0
20241002,114800,22854616,1887,1887,1887,1887,0
20241002,114700,22854616,1887,1887,1887,1887,17
20241002,114600,22822537,1896,1885,1896,1884,484
20241002,114500,21910182,1897,1897,1897,1897,0
20241002,114400,21910182,1897,1897,1897,1897,0
20241002,114300,21910182,1897,1897,1897,1897,0
20241002,114200,21910182,1897,1897,1897,1897,0
20241002,114100,21910182,1897,1897,1897,1897,0
20241002,114000,21910182,1897,1897,1897,1897,0
20241002,113900,21910182,1897,1897,1897,1897,0
20241002,113800,21910182,1897,1897,1897,1897,2
20241002,113700,21906388,1900,1900,1900,1900,0
20241002,113600,21906388,1900,1900,1900,1900,0
20241002,113500,21906388,1900,1900,1900,1900,0
20241002,113400,21906388,1900,1900,1900,1900,0
20241002,113300,21906388,1900,1900,1900,1900,0
20241002,113200,21906388,1900,1900,1900,1900,0
20241002,113100,21906388,1900,1900,1900,1900,0
20241002,113000,21906388,1900,1900,1900,1900,0
20241002,112900,21906388,1900,1900,1900,1900,0
20241002,112800,21906388,1900,1900,1900,1900,0
20241002,112700,21906388,1900,1900,1900,1900,0
20241002,112600,21906388,1900,1900,1900,1900,0
20241002,112500,21906388,1900,1900,1900,1900,0
20241002,112400,21906388,1900,1900,1900,1900,0
20241002,112300,21906388,1900,1900,1900,1900,0
20241002,112200,21906388,1900,1900,1900,1900,0
20241002,112100,21906388,1900,1900,1900,1900,0
20241002,112000,21906388,1900,1900,1900,1900,0
20241002,111900,21906388,1900,1900,1900,1900,86
20241002,111800,21742988,1900,1900,1900,1900,2
20241002,111700,21739188,1885,1890,1900,1885,18
20241002,111600,21705163,1889,1885,1889,1885,53
20241002,111500,21605242,1885,1885,1885,1885,0
20241002,111400,21605242,1885,1868,1885,1868,3351
20241002,111300,15338582,1868,1868,1868,1868,3
20241002,111200,15332978,1866,1866,1866,1866,10
20241002,111100,15314318,1868,1867,1868,1867,7
20241002,111000,15301244,1868,1868,1868,1868,3
20241002,110900,15295640,1860,1860,1860,1860,0
20241002,110800,15295640,1860,1860,1860,1860,50
20241002,110700,15202640,1868,1868,1868,1868,0
20241002,110600,15202640,1868,1868,1868,1868,0
20241002,110500,15202640,1868,1868,1868,1868,0
20241002,110400,15202640,1868,1868,1868,1868,0
20241002,110300,15202640,1868,1868,1868,1868,0
20241002,110200,15202640,1868,1868,1868,1868,0
20241002,110100,15202640,1868,1868,1868,1868,0
20241002,110000,15202640,1868,1868,1868,1868,0
20241002,105900,15202640,1868,1868,1868,1868,0
20241002,105800,15202640,1868,1868,1868,1868,0
20241002,105700,15202640,1868,1868,1868,1868,0
20241002,105600,15202640,1868,1868,1868,1868,0
20241002,105500,15202640,1868,1868,1868,1868,0
20241002,105400,15202640,1868,1868,1868,1868,0
20241002,105300,15202640,1868,1868,1868,1868,0
20241002,105200,15202640,1868,1868,1868,1868,0
20241002,105100,15202640,1868,1868,1868,1868,0
20241002,105000,15202640,1868,1868,1868,1868,0
20241002,104900,15202640,1868,1868,1868,1868,0
20241002,104800,15202640,1868,1868,1868,1868,0
20241002,104700,15202640,1868,1868,1868,1868,0
20241002,104600,15202640,1868,1868,1868,1868,0
20241002,104500,15202640,1868,1868,1868,1868,0
20241002,104400,15202640,1868,1868,1868,1868,0
20241002,104300,15202640,1868,1868,1868,1868,0
20241002,104200,15202640,1868,1868,1868,1868,1
20241002,104100,15200772,1869,1869,1869,1869,0
20241002,104000,15200772,1869,1853,1869,1853,14
20241002,103900,15174677,1869,1869,1869,1869,0
20241002,103800,15174677,1869,1869,1869,1869,0
20241002,103700,15174677,1869,1869,1869,1869,0
20241002,103600,15174677,1869,1869,1869,1869,0
20241002,103500,15174677,1869,1869,1869,1869,0
20241002,103400,15174677,1869,1869,1869,1869,0
20241002,103300,15174677,1869,1869,1869,1869,0
20241002,103200,15174677,1869,1869,1869,1869,0
20241002,103100,15174677,1869,1869,1869,1869,0
20241002,103000,15174677,1869,1869,1869,1869,0
20241002,102900,15174677,1869,1869,1869,1869,0
20241002,102800,15174677,1869,1869,1869,1869,0
20241002,102700,15174677,1869,1869,1869,1869,0
20241002,102600,15174677,1869,1869,1869,1869,0
20241002,102500,15174677,1869,1869,1869,1869,0
20241002,102400,15174677,1869,1869,1869,1869,0
20241002,102300,15174677,1869,1864,1869,1864,40
20241002,102200,15100092,1864,1864,1864,1864,0
20241002,102100,15100092,1864,1864,1864,1864,0
20241002,102000,15100092,1864,1863,1864,1863,9
20241002,101900,15083317,1864,1864,1864,1864,0
20241002,101800,15083317,1864,1864,1864,1864,0
20241002,101700,15083317,1864,1864,1864,1864,0
20241002,101600,15083317,1864,1864,1864,1864,0
20241002,101500,15083317,1864,1864,1864,1864,0
20241002,101400,15083317,1864,1864,1864,1864,0
20241002,101300,15083317,1864,1864,1864,1864,0
20241002,101200,15083317,1864,1864,1864,1864,0
20241002,101100,15083317,1864,1864,1864,1864,0
20241002,101000,15083317,1864,1864,1864,1864,0
20241002,100900,15083317,1864,1864,1864,1864,48
20241002,100800,14993845,1864,1864,1864,1864,0
20241002,100700,14993845,1864,1864,1864,1864,1
20241002,100600,14991981,1864,1864,1864,1864,0
20241002,100500,14991981,1864,1864,1864,1864,0
20241002,100400,14991981,1864,1864,1864,1864,0
20241002,100300,14991981,1864,1864,1864,1864,0
20241002,100200,14991981,1864,1853,1864,1853,211
20241002,100100,14600821,1853,1845,1853,1843,1185
20241002,100000,12415880,1849,1849,1849,1849,0
20241002,095900,12415880,1849,1849,1849,1849,0
20241002,095800,12415880,1849,1849,1849,1849,0
20241002,095700,12415880,1849,1849,1849,1849,0
20241002,095600,12415880,1849,1849,1849,1849,1
20241002,095500,12414031,1844,1844,1844,1844,1
20241002,095400,12412187,1849,1849,1849,1849,0
20241002,095300,12412187,1849,1847,1849,1843,236
20241002,095200,11976892,1848,1848,1848,1848,0
20241002,095100,11976892,1848,1848,1848,1848,227
20241002,095000,11557396,1849,1849,1849,1849,0
20241002,094900,11557396,1849,1849,1849,1849,0
20241002,094800,11557396,1849,1849,1849,1849,2
20241002,094700,11553698,1849,1849,1849,1849,11
20241002,094600,11533359,1849,1849,1849,1849,8
20241002,094500,11518567,1850,1853,1853,1850,71
20241002,094400,11387187,1850,1850,1850,1850,0
20241002,094300,11387187,1850,1850,1850,1850,0
20241002,094200,11387187,1850,1850,1850,1850,1100
20241002,094100,9352187,1853,1853,1853,1853,133
20241002,094000,9105738,1853,1853,1853,1853,1
20241002,093900,9103885,1850,1850,1850,1850,0
20241002,093800,9103885,1850,1850,1850,1850,0
20241002,093700,9103885,1850,1850,1850,1850,0
20241002,093600,9103885,1850,1850,1850,1850,0
20241002,093500,9103885,1850,1853,1853,1850,2
20241002,093400,9100182,1850,1850,1850,1850,0
20241002,093300,9100182,1850,1850,1850,1850,9
20241002,093200,9083532,1854,1854,1854,1854,0
20241002,093100,9083532,1854,1854,1854,1854,0
20241002,093000,9083532,1854,1854,1854,1854,7
20241002,092900,9070554,1854,1854,1854,1854,2
20241002,092800,9066846,1854,1850,1854,1850,12
20241002,092700,9044642,1854,1854,1854,1854,0
20241002,092600,9044642,1854,1849,1854,1848,111
20241002,092500,8839315,1848,1848,1848,1848,0
20241002,092400,8839315,1848,1850,1850,1848,25
20241002,092300,8793103,1854,1854,1854,1851,24
20241002,092200,8748670,1863,1863,1863,1863,0
20241002,092100,8748670,1863,1863,1863,1863,0
20241002,092000,8748670,1863,1857,1863,1848,370
20241002,091900,8062943,1864,1864,1864,1864,0
20241002,091800,8062943,1864,1865,1865,1864,2441
20241002,091700,3512688,1868,1868,1868,1868,0
20241002,091600,3512688,1868,1868,1868,1868,2
20241002,091500,3508952,1869,1869,1869,1869,0
20241002,091400,3508952,1869,1869,1869,1869,0
20241002,091300,3508952,1869,1869,1869,1869,160
20241002,091200,3209912,1869,1868,1869,1868,46
20241002,091100,3123966,1864,1857,1864,1857,551
20241002,091000,2098422,1858,1862,1869,1858,272
20241002,090900,1592442,1863,1865,1865,1863,7
20241002,090800,1579396,1869,1869,1869,1869,0
20241002,090700,1579396,1869,1868,1869,1865,20
20241002,090600,1542046,1869,1871,1882,1869,435
20241002,090500,729000,1884,1884,1884,1884,0
20241002,090400,729000,1884,1884,1884,1884,0
20241002,090300,729000,1884,1872,1884,1872,3
20241002,090200,723372,1873,1876,1876,1873,16
20241002,090100,693378,1877,1881,1881,1877,31
20241002,090000,635111,1881,1885,1885,1881,337