KissMeData/200230/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203700,84962951,581,581,581,581,1413
20241002,203600,84962951,581,581,581,581,0
20241002,203500,84962951,581,581,581,581,0
20241002,203400,84962951,581,581,581,581,0
20241002,203300,84962951,581,581,581,581,0
20241002,203200,84962951,581,581,581,581,0
20241002,203100,84962951,581,581,581,581,0
20241002,203000,84962951,581,581,581,581,0
20241002,202900,84962951,581,581,581,581,0
20241002,202800,84962951,581,581,581,581,0
20241002,202700,84962951,581,581,581,581,0
20241002,202600,84962951,581,581,581,581,0
20241002,202500,84962951,581,581,581,581,0
20241002,202400,84962951,581,581,581,581,0
20241002,202300,84962951,581,581,581,581,0
20241002,202200,84962951,581,581,581,581,0
20241002,202100,84962951,581,581,581,581,0
20241002,202000,84962951,581,581,581,581,0
20241002,201900,84962951,581,581,581,581,0
20241002,201800,84962951,581,581,581,581,0
20241002,201700,84962951,581,581,581,581,0
20241002,201600,84962951,581,581,581,581,0
20241002,201500,84962951,581,581,581,581,0
20241002,201400,84962951,581,581,581,581,0
20241002,201300,84962951,581,581,581,581,0
20241002,201200,84962951,581,581,581,581,0
20241002,201100,84962951,581,581,581,581,0
20241002,201000,84962951,581,581,581,581,0
20241002,200900,84962951,581,581,581,581,0
20241002,200800,84962951,581,581,581,581,0
20241002,200700,84962951,581,581,581,581,1413
20241002,200600,84962951,581,581,581,581,0
20241002,200500,84962951,581,581,581,581,0
20241002,200400,84962951,581,581,581,581,0
20241002,200300,84962951,581,581,581,581,0
20241002,200200,84962951,581,581,581,581,0
20241002,200100,84962951,581,581,581,581,0
20241002,200000,84962951,581,581,581,581,0
20241002,195900,84962951,581,581,581,581,0
20241002,195800,84962951,581,581,581,581,0
20241002,195700,84962951,581,581,581,581,0
20241002,195600,84962951,581,581,581,581,0
20241002,195500,84962951,581,581,581,581,0
20241002,195400,84962951,581,581,581,581,0
20241002,195300,84962951,581,581,581,581,0
20241002,195200,84962951,581,581,581,581,0
20241002,195100,84962951,581,581,581,581,0
20241002,195000,84962951,581,581,581,581,0
20241002,194900,84962951,581,581,581,581,0
20241002,194800,84962951,581,581,581,581,0
20241002,194700,84962951,581,581,581,581,0
20241002,194600,84962951,581,581,581,581,0
20241002,194500,84962951,581,581,581,581,0
20241002,194400,84962951,581,581,581,581,0
20241002,194300,84962951,581,581,581,581,0
20241002,194200,84962951,581,581,581,581,0
20241002,194100,84962951,581,581,581,581,0
20241002,194000,84962951,581,581,581,581,0
20241002,193900,84962951,581,581,581,581,0
20241002,193800,84962951,581,581,581,581,0
20241002,193700,84962951,581,581,581,581,1413
20241002,193600,84962951,581,581,581,581,0
20241002,193500,84962951,581,581,581,581,0
20241002,193400,84962951,581,581,581,581,0
20241002,193300,84962951,581,581,581,581,0
20241002,193200,84962951,581,581,581,581,0
20241002,193100,84962951,581,581,581,581,0
20241002,193000,84962951,581,581,581,581,0
20241002,192900,84962951,581,581,581,581,0
20241002,192800,84962951,581,581,581,581,0
20241002,192700,84962951,581,581,581,581,0
20241002,192600,84962951,581,581,581,581,0
20241002,192500,84962951,581,581,581,581,0
20241002,192400,84962951,581,581,581,581,0
20241002,192300,84962951,581,581,581,581,0
20241002,192200,84962951,581,581,581,581,0
20241002,192100,84962951,581,581,581,581,0
20241002,192000,84962951,581,581,581,581,0
20241002,191900,84962951,581,581,581,581,0
20241002,191800,84962951,581,581,581,581,0
20241002,191700,84962951,581,581,581,581,0
20241002,191600,84962951,581,581,581,581,0
20241002,191500,84962951,581,581,581,581,0
20241002,191400,84962951,581,581,581,581,0
20241002,191300,84962951,581,581,581,581,0
20241002,191200,84962951,581,581,581,581,0
20241002,191100,84962951,581,581,581,581,0
20241002,191000,84962951,581,581,581,581,0
20241002,190900,84962951,581,581,581,581,0
20241002,190800,84962951,581,581,581,581,0
20241002,190700,84962951,581,581,581,581,1413
20241002,190600,84962951,581,581,581,581,0
20241002,190500,84962951,581,581,581,581,0
20241002,190400,84962951,581,581,581,581,0
20241002,190300,84962951,581,581,581,581,0
20241002,190200,84962951,581,581,581,581,0
20241002,190100,84962951,581,581,581,581,0
20241002,190000,84962951,581,581,581,581,0
20241002,185900,84962951,581,581,581,581,0
20241002,185800,84962951,581,581,581,581,0
20241002,185700,84962951,581,581,581,581,0
20241002,185600,84962951,581,581,581,581,0
20241002,185500,84962951,581,581,581,581,0
20241002,185400,84962951,581,581,581,581,0
20241002,185300,84962951,581,581,581,581,0
20241002,185200,84962951,581,581,581,581,0
20241002,185100,84962951,581,581,581,581,0
20241002,185000,84962951,581,581,581,581,0
20241002,184900,84962951,581,581,581,581,0
20241002,184800,84962951,581,581,581,581,0
20241002,184700,84962951,581,581,581,581,0
20241002,184600,84962951,581,581,581,581,0
20241002,184500,84962951,581,581,581,581,0
20241002,184400,84962951,581,581,581,581,0
20241002,184300,84962951,581,581,581,581,0
20241002,184200,84962951,581,581,581,581,0
20241002,184100,84962951,581,581,581,581,0
20241002,184000,84962951,581,581,581,581,0
20241002,183900,84962951,581,581,581,581,0
20241002,183800,84962951,581,581,581,581,0
20241002,183700,84962951,581,581,581,581,1413
20241002,183600,84962951,581,581,581,581,0
20241002,183500,84962951,581,581,581,581,0
20241002,183400,84962951,581,581,581,581,0
20241002,183300,84962951,581,581,581,581,0
20241002,183200,84962951,581,581,581,581,0
20241002,183100,84962951,581,581,581,581,0
20241002,183000,84962951,581,581,581,581,0
20241002,182900,84962951,581,581,581,581,0
20241002,182800,84962951,581,581,581,581,0
20241002,182700,84962951,581,581,581,581,0
20241002,182600,84962951,581,581,581,581,0
20241002,182500,84962951,581,581,581,581,0
20241002,182400,84962951,581,581,581,581,0
20241002,182300,84962951,581,581,581,581,0
20241002,182200,84962951,581,581,581,581,0
20241002,182100,84962951,581,581,581,581,0
20241002,182000,84962951,581,581,581,581,0
20241002,181900,84962951,581,581,581,581,0
20241002,181800,84962951,581,581,581,581,0
20241002,181700,84962951,581,581,581,581,0
20241002,181600,84962951,581,581,581,581,0
20241002,181500,84962951,581,581,581,581,0
20241002,181400,84962951,581,581,581,581,0
20241002,181300,84962951,581,581,581,581,0
20241002,181200,84962951,581,581,581,581,0
20241002,181100,84962951,581,581,581,581,0
20241002,181000,84962951,581,581,581,581,0
20241002,180900,84962951,581,581,581,581,0
20241002,180800,84962951,581,581,581,581,0
20241002,180700,84962951,581,581,581,581,1413
20241002,180600,84962951,581,581,581,581,0
20241002,180500,84962951,581,581,581,581,0
20241002,180400,84962951,581,581,581,581,0
20241002,180300,84962951,581,581,581,581,0
20241002,180200,84962951,581,581,581,581,0
20241002,180100,84962951,581,581,581,581,0
20241002,180000,84962951,581,581,581,581,0
20241002,175900,84962951,581,581,581,581,0
20241002,175800,84962951,581,581,581,581,0
20241002,175700,84962951,581,581,581,581,0
20241002,175600,84962951,581,581,581,581,0
20241002,175500,84962951,581,581,581,581,0
20241002,175400,84962951,581,581,581,581,0
20241002,175300,84962951,581,581,581,581,0
20241002,175200,84962951,581,581,581,581,0
20241002,175100,84962951,581,581,581,581,0
20241002,175000,84962951,581,581,581,581,0
20241002,174900,84962951,581,581,581,581,0
20241002,174800,84962951,581,581,581,581,0
20241002,174700,84962951,581,581,581,581,0
20241002,174600,84962951,581,581,581,581,0
20241002,174500,84962951,581,581,581,581,0
20241002,174400,84962951,581,581,581,581,0
20241002,174300,84962951,581,581,581,581,0
20241002,174200,84962951,581,581,581,581,0
20241002,174100,84962951,581,581,581,581,0
20241002,174000,84962951,581,581,581,581,0
20241002,173900,84962951,581,581,581,581,0
20241002,173800,84962951,581,581,581,581,0
20241002,173700,84962951,581,581,581,581,1413
20241002,173600,84962951,581,581,581,581,0
20241002,173500,84962951,581,581,581,581,0
20241002,173400,84962951,581,581,581,581,0
20241002,173300,84962951,581,581,581,581,0
20241002,173200,84962951,581,581,581,581,0
20241002,173100,84962951,581,581,581,581,0
20241002,173000,84962951,581,581,581,581,0
20241002,172900,84962951,581,581,581,581,0
20241002,172800,84962951,581,581,581,581,0
20241002,172700,84962951,581,581,581,581,0
20241002,172600,84962951,581,581,581,581,0
20241002,172500,84962951,581,581,581,581,0
20241002,172400,84962951,581,581,581,581,0
20241002,172300,84962951,581,581,581,581,0
20241002,172200,84962951,581,581,581,581,0
20241002,172100,84962951,581,581,581,581,0
20241002,172000,84962951,581,581,581,581,0
20241002,171900,84962951,581,581,581,581,0
20241002,171800,84962951,581,581,581,581,0
20241002,171700,84962951,581,581,581,581,0
20241002,171600,84962951,581,581,581,581,0
20241002,171500,84962951,581,581,581,581,0
20241002,171400,84962951,581,581,581,581,0
20241002,171300,84962951,581,581,581,581,0
20241002,171200,84962951,581,581,581,581,0
20241002,171100,84962951,581,581,581,581,0
20241002,171000,84962951,581,581,581,581,0
20241002,170900,84962951,581,581,581,581,0
20241002,170800,84962951,581,581,581,581,0
20241002,170700,84962951,581,581,581,581,1413
20241002,170600,84962951,581,581,581,581,0
20241002,170500,84962951,581,581,581,581,0
20241002,170400,84962951,581,581,581,581,0
20241002,170300,84962951,581,581,581,581,0
20241002,170200,84962951,581,581,581,581,0
20241002,170100,84962951,581,581,581,581,0
20241002,170000,84962951,581,581,581,581,0
20241002,165900,84962951,581,581,581,581,0
20241002,165800,84962951,581,581,581,581,0
20241002,165700,84962951,581,581,581,581,0
20241002,165600,84962951,581,581,581,581,0
20241002,165500,84962951,581,581,581,581,0
20241002,165400,84962951,581,581,581,581,0
20241002,165300,84962951,581,581,581,581,0
20241002,165200,84962951,581,581,581,581,0
20241002,165100,84962951,581,581,581,581,0
20241002,165000,84962951,581,581,581,581,0
20241002,164900,84962951,581,581,581,581,0
20241002,164800,84962951,581,581,581,581,0
20241002,164700,84962951,581,581,581,581,0
20241002,164600,84962951,581,581,581,581,0
20241002,164500,84962951,581,581,581,581,0
20241002,164400,84962951,581,581,581,581,0
20241002,164300,84962951,581,581,581,581,0
20241002,164200,84962951,581,581,581,581,0
20241002,164100,84962951,581,581,581,581,0
20241002,164000,84962951,581,581,581,581,0
20241002,163900,84962951,581,581,581,581,0
20241002,163800,84962951,581,581,581,581,0
20241002,163700,84962951,581,581,581,581,1413
20241002,163600,84962951,581,581,581,581,0
20241002,163500,84962951,581,581,581,581,0
20241002,163400,84962951,581,581,581,581,0
20241002,163300,84962951,581,581,581,581,0
20241002,163200,84962951,581,581,581,581,0
20241002,163100,84962951,581,581,581,581,0
20241002,163000,84962951,581,581,581,581,0
20241002,162900,84962951,581,581,581,581,0
20241002,162800,84962951,581,581,581,581,0
20241002,162700,84962951,581,581,581,581,0
20241002,162600,84962951,581,581,581,581,0
20241002,162500,84962951,581,581,581,581,0
20241002,162400,84962951,581,581,581,581,0
20241002,162300,84962951,581,581,581,581,0
20241002,162200,84962951,581,581,581,581,0
20241002,162100,84962951,581,581,581,581,0
20241002,162000,84962951,581,581,581,581,0
20241002,161900,84962951,581,581,581,581,0
20241002,161800,84962951,581,581,581,581,0
20241002,161700,84962951,581,581,581,581,0
20241002,161600,84962951,581,581,581,581,0
20241002,161500,84962951,581,581,581,581,0
20241002,161400,84962951,581,581,581,581,0
20241002,161300,84962951,581,581,581,581,0
20241002,161200,84962951,581,581,581,581,0
20241002,161100,84962951,581,581,581,581,0
20241002,161000,84962951,581,581,581,581,0
20241002,160900,84962951,581,581,581,581,0
20241002,160800,84962951,581,581,581,581,0
20241002,160700,84962951,581,581,581,581,1413
20241002,160600,84962951,581,581,581,581,0
20241002,160500,84962951,581,581,581,581,0
20241002,160400,84962951,581,581,581,581,0
20241002,160300,84962951,581,581,581,581,0
20241002,160200,84962951,581,581,581,581,0
20241002,160100,84962951,581,581,581,581,0
20241002,160000,84962951,581,581,581,581,0
20241002,155900,84962951,581,581,581,581,0
20241002,155800,84962951,581,581,581,581,0
20241002,155700,84962951,581,581,581,581,0
20241002,155600,84962951,581,581,581,581,0
20241002,155500,84962951,581,581,581,581,0
20241002,155400,84962951,581,581,581,581,0
20241002,155300,84962951,581,581,581,581,0
20241002,155200,84962951,581,581,581,581,0
20241002,155100,84962951,581,581,581,581,0
20241002,155000,84962951,581,581,581,581,0
20241002,154900,84962951,581,581,581,581,0
20241002,154800,84962951,581,581,581,581,0
20241002,154700,84962951,581,581,581,581,0
20241002,154600,84962951,581,581,581,581,0
20241002,154500,84962951,581,581,581,581,0
20241002,154400,84962951,581,581,581,581,0
20241002,154300,84962951,581,581,581,581,0
20241002,154200,84962951,581,581,581,581,0
20241002,154100,84962951,581,581,581,581,0
20241002,154000,84962951,581,581,581,581,0
20241002,153900,84962951,581,581,581,581,0
20241002,153800,84962951,581,581,581,581,0
20241002,153700,84962951,581,581,581,581,1413
20241002,153600,84962951,581,581,581,581,0
20241002,153500,84962951,581,581,581,581,0
20241002,153400,84962951,581,581,581,581,0
20241002,153300,84962951,581,581,581,581,0
20241002,153200,84962951,581,581,581,581,0
20241002,153100,84962951,581,581,581,581,0
20241002,153000,84962951,581,581,581,581,1413
20241002,152900,84141998,581,581,581,581,0
20241002,152800,84141998,581,581,581,581,0
20241002,152700,84141998,581,581,581,581,0
20241002,152600,84141998,581,581,581,581,0
20241002,152500,84141998,581,581,581,581,0
20241002,152400,84141998,581,581,581,581,0
20241002,152300,84141998,581,581,581,581,0
20241002,152200,84141998,581,581,581,581,0
20241002,152100,84141998,581,581,581,581,0
20241002,152000,84141998,581,581,581,581,0
20241002,151900,84141998,581,581,581,577,10002
20241002,151800,78367590,580,579,580,579,6159
20241002,151700,74801030,578,578,578,578,0
20241002,151600,74801030,578,578,578,578,277
20241002,151500,74640924,578,578,578,578,3067
20241002,151400,72868198,578,579,580,578,2273
20241002,151300,71554054,580,580,580,579,66
20241002,151200,71515802,580,580,580,580,20
20241002,151100,71504202,580,580,580,580,0
20241002,151000,71504202,580,580,580,580,86
20241002,150900,71454322,579,579,579,579,17
20241002,150800,71444479,579,579,579,579,0
20241002,150700,71444479,579,579,579,579,433
20241002,150600,71193772,579,579,579,579,0
20241002,150500,71193772,579,579,579,579,1
20241002,150400,71193193,580,580,580,580,17
20241002,150300,71183333,580,579,580,579,4
20241002,150200,71181015,579,579,579,579,0
20241002,150100,71181015,579,579,579,579,1011
20241002,150000,70595646,579,579,580,579,28
20241002,145900,70579433,579,579,579,579,0
20241002,145800,70579433,579,579,579,579,17
20241002,145700,70569590,580,580,580,580,173
20241002,145600,70469250,580,580,580,580,0
20241002,145500,70469250,580,580,580,580,0
20241002,145400,70469250,580,580,580,580,44
20241002,145300,70443730,580,580,580,580,356
20241002,145200,70237250,580,580,580,580,94
20241002,145100,70182730,579,579,579,579,0
20241002,145000,70182730,579,579,579,579,0
20241002,144900,70182730,579,579,579,579,0
20241002,144800,70182730,579,579,579,579,52
20241002,144700,70152622,579,579,579,579,0
20241002,144600,70152622,579,580,580,579,35
20241002,144500,70132356,579,579,579,579,0
20241002,144400,70132356,579,579,579,579,0
20241002,144300,70132356,579,579,579,579,0
20241002,144200,70132356,579,579,579,579,0
20241002,144100,70132356,579,580,580,579,6774
20241002,144000,66205082,581,581,581,581,0
20241002,143900,66205082,581,581,581,581,17
20241002,143800,66195205,581,581,581,581,0
20241002,143700,66195205,581,581,581,581,20
20241002,143600,66183585,581,581,581,581,0
20241002,143500,66183585,581,581,581,581,0
20241002,143400,66183585,581,581,581,581,0
20241002,143300,66183585,581,581,581,581,0
20241002,143200,66183585,581,581,581,581,0
20241002,143100,66183585,581,581,581,581,0
20241002,143000,66183585,581,581,581,581,0
20241002,142900,66183585,581,581,581,581,50
20241002,142800,66154535,581,581,581,581,0
20241002,142700,66154535,581,581,581,581,1
20241002,142600,66153954,580,580,580,580,0
20241002,142500,66153954,580,580,580,580,0
20241002,142400,66153954,580,580,580,580,222
20241002,142300,66025194,581,581,581,581,0
20241002,142200,66025194,581,581,581,581,0
20241002,142100,66025194,581,581,581,581,0
20241002,142000,66025194,581,581,581,581,0
20241002,141900,66025194,581,581,581,581,0
20241002,141800,66025194,581,581,581,581,0
20241002,141700,66025194,581,581,581,581,0
20241002,141600,66025194,581,581,581,581,0
20241002,141500,66025194,581,581,581,581,0
20241002,141400,66025194,581,581,581,581,0
20241002,141300,66025194,581,581,581,581,0
20241002,141200,66025194,581,581,581,581,0
20241002,141100,66025194,581,581,581,581,0
20241002,141000,66025194,581,581,581,581,0
20241002,140900,66025194,581,581,581,581,0
20241002,140800,66025194,581,581,581,581,0
20241002,140700,66025194,581,581,581,581,18
20241002,140600,66014736,581,581,581,581,0
20241002,140500,66014736,581,581,581,581,0
20241002,140400,66014736,581,580,581,580,1611
20241002,140300,65080355,581,581,581,581,0
20241002,140200,65080355,581,581,581,581,10
20241002,140100,65074545,581,581,581,581,0
20241002,140000,65074545,581,581,581,581,17
20241002,135900,65064668,581,581,581,581,117
20241002,135800,64996691,581,581,581,581,0
20241002,135700,64996691,581,580,581,580,1017
20241002,135600,64406814,580,580,580,580,864
20241002,135500,63905694,581,581,581,581,0
20241002,135400,63905694,581,582,582,581,148
20241002,135300,63819703,582,582,582,582,0
20241002,135200,63819703,582,582,582,582,29
20241002,135100,63802825,582,582,582,582,0
20241002,135000,63802825,582,582,582,582,0
20241002,134900,63802825,582,582,582,582,502
20241002,134800,63510661,582,582,582,582,0
20241002,134700,63510661,582,582,582,581,1170
20241002,134600,62830849,582,582,582,582,0
20241002,134500,62830849,582,582,582,582,135
20241002,134400,62752279,582,582,582,582,0
20241002,134300,62752279,582,582,582,582,0
20241002,134200,62752279,582,582,582,582,0
20241002,134100,62752279,582,582,582,582,0
20241002,134000,62752279,582,582,582,582,0
20241002,133900,62752279,582,582,582,582,108
20241002,133800,62689423,585,585,585,585,1
20241002,133700,62688838,586,586,586,586,0
20241002,133600,62688838,586,586,586,586,0
20241002,133500,62688838,586,586,586,586,0
20241002,133400,62688838,586,586,586,586,0
20241002,133300,62688838,586,586,586,586,0
20241002,133200,62688838,586,586,586,586,0
20241002,133100,62688838,586,586,586,586,0
20241002,133000,62688838,586,582,586,582,172
20241002,132900,62588730,586,586,586,586,0
20241002,132800,62588730,586,586,586,586,0
20241002,132700,62588730,586,586,586,586,0
20241002,132600,62588730,586,586,586,586,0
20241002,132500,62588730,586,586,586,586,0
20241002,132400,62588730,586,586,586,586,0
20241002,132300,62588730,586,586,586,586,0
20241002,132200,62588730,586,586,586,586,1
20241002,132100,62588144,583,583,583,583,0
20241002,132000,62588144,583,583,583,583,1716
20241002,131900,61587716,586,586,586,586,1
20241002,131800,61587130,586,586,586,586,0
20241002,131700,61587130,586,586,586,586,0
20241002,131600,61587130,586,586,586,586,0
20241002,131500,61587130,586,586,586,586,0
20241002,131400,61587130,586,586,586,586,0
20241002,131300,61587130,586,586,586,586,0
20241002,131200,61587130,586,586,586,586,0
20241002,131100,61587130,586,586,586,586,0
20241002,131000,61587130,586,586,586,586,20
20241002,130900,61575410,586,586,586,586,0
20241002,130800,61575410,586,586,586,586,140
20241002,130700,61493370,586,586,586,586,0
20241002,130600,61493370,586,586,586,586,11
20241002,130500,61486924,581,581,581,581,0
20241002,130400,61486924,581,586,586,581,283
20241002,130300,61322496,581,583,583,581,53000
20241002,130200,30527934,586,586,586,586,0
20241002,130100,30527934,586,586,586,586,0
20241002,130000,30527934,586,586,586,586,0
20241002,125900,30527934,586,586,586,586,0
20241002,125800,30527934,586,586,586,586,0
20241002,125700,30527934,586,586,586,586,0
20241002,125600,30527934,586,586,586,586,0
20241002,125500,30527934,586,586,586,586,0
20241002,125400,30527934,586,586,586,586,0
20241002,125300,30527934,586,586,586,586,0
20241002,125200,30527934,586,586,586,586,0
20241002,125100,30527934,586,586,586,586,0
20241002,125000,30527934,586,586,586,586,1
20241002,124900,30527348,586,586,586,586,296
20241002,124800,30353892,586,586,586,586,0
20241002,124700,30353892,586,586,586,586,0
20241002,124600,30353892,586,586,586,586,0
20241002,124500,30353892,586,586,586,586,0
20241002,124400,30353892,586,586,586,586,0
20241002,124300,30353892,586,586,586,586,0
20241002,124200,30353892,586,586,586,586,0
20241002,124100,30353892,586,586,586,586,0
20241002,124000,30353892,586,586,586,586,556
20241002,123900,30028076,586,586,586,586,0
20241002,123800,30028076,586,586,586,586,0
20241002,123700,30028076,586,586,586,586,0
20241002,123600,30028076,586,586,586,586,0
20241002,123500,30028076,586,586,586,586,0
20241002,123400,30028076,586,586,586,586,0
20241002,123300,30028076,586,586,586,586,193
20241002,123200,29914978,586,586,586,586,0
20241002,123100,29914978,586,583,586,583,201
20241002,123000,29797691,584,584,584,584,0
20241002,122900,29797691,584,584,584,584,1
20241002,122800,29797107,584,584,584,584,1
20241002,122700,29796523,585,585,585,585,1
20241002,122600,29795938,581,581,581,581,100
20241002,122500,29737838,581,581,581,581,7877
20241002,122400,25161301,581,581,581,581,500
20241002,122300,24870801,582,582,582,582,35
20241002,122200,24850431,582,586,586,582,53
20241002,122100,24819565,586,582,586,581,478
20241002,122000,24541822,582,582,582,582,34
20241002,121900,24522034,582,583,583,582,2126
20241002,121800,23284662,583,587,587,583,53
20241002,121700,23253759,581,585,585,581,2538
20241002,121600,21777572,586,586,586,586,0
20241002,121500,21777572,586,586,586,586,85
20241002,121400,21727762,586,586,586,586,135
20241002,121300,21648652,586,586,586,586,0
20241002,121200,21648652,586,586,586,586,1
20241002,121100,21648066,586,586,586,586,0
20241002,121000,21648066,586,586,586,586,0
20241002,120900,21648066,586,586,586,586,0
20241002,120800,21648066,586,586,586,586,0
20241002,120700,21648066,586,586,586,586,0
20241002,120600,21648066,586,586,586,586,1
20241002,120500,21647480,586,586,586,586,30
20241002,120400,21629900,586,586,586,586,0
20241002,120300,21629900,586,586,586,586,0
20241002,120200,21629900,586,586,586,586,0
20241002,120100,21629900,586,586,586,586,10
20241002,120000,21624040,586,586,586,586,0
20241002,115900,21624040,586,586,586,586,0
20241002,115800,21624040,586,586,586,586,0
20241002,115700,21624040,586,586,586,586,0
20241002,115600,21624040,586,586,586,586,0
20241002,115500,21624040,586,586,586,586,0
20241002,115400,21624040,586,586,586,586,0
20241002,115300,21624040,586,586,586,586,0
20241002,115200,21624040,586,586,586,586,0
20241002,115100,21624040,586,586,586,586,0
20241002,115000,21624040,586,586,586,586,0
20241002,114900,21624040,586,586,586,586,0
20241002,114800,21624040,586,585,586,585,701
20241002,114700,21213954,585,585,585,585,1
20241002,114600,21213369,584,584,584,584,3
20241002,114500,21211617,586,586,586,586,0
20241002,114400,21211617,586,585,586,585,13
20241002,114300,21204010,584,584,584,584,0
20241002,114200,21204010,584,584,584,584,0
20241002,114100,21204010,584,584,584,584,0
20241002,114000,21204010,584,585,585,584,125
20241002,113900,21130989,585,586,586,585,223
20241002,113800,21000361,587,587,587,587,0
20241002,113700,21000361,587,587,587,587,0
20241002,113600,21000361,587,586,587,586,407
20241002,113500,20761858,588,588,588,588,0
20241002,113400,20761858,588,588,588,588,0
20241002,113300,20761858,588,586,588,586,424
20241002,113200,20513392,588,588,588,588,1
20241002,113100,20512804,588,588,588,588,0
20241002,113000,20512804,588,588,588,588,0
20241002,112900,20512804,588,588,588,588,50
20241002,112800,20483404,588,588,588,588,1
20241002,112700,20482816,588,588,588,588,0
20241002,112600,20482816,588,588,588,588,0
20241002,112500,20482816,588,586,588,586,11
20241002,112400,20476368,588,588,588,588,0
20241002,112300,20476368,588,588,588,588,0
20241002,112200,20476368,588,588,588,588,0
20241002,112100,20476368,588,586,588,586,71
20241002,112000,20434760,589,589,589,589,0
20241002,111900,20434760,589,589,589,589,0
20241002,111800,20434760,589,588,589,588,64
20241002,111700,20397077,588,588,588,588,0
20241002,111600,20397077,588,588,588,588,0
20241002,111500,20397077,588,588,588,588,800
20241002,111400,19926677,588,588,588,588,0
20241002,111300,19926677,588,588,588,588,15
20241002,111200,19917857,588,588,588,588,0
20241002,111100,19917857,588,588,588,588,4
20241002,111000,19915505,588,585,588,585,137
20241002,110900,19835201,588,588,588,588,0
20241002,110800,19835201,588,588,588,588,0
20241002,110700,19835201,588,588,588,588,135
20241002,110600,19755821,588,588,588,588,0
20241002,110500,19755821,588,588,588,588,1
20241002,110400,19755233,588,588,588,588,100
20241002,110300,19696433,588,588,588,588,0
20241002,110200,19696433,588,588,588,588,0
20241002,110100,19696433,588,588,588,588,15
20241002,110000,19687613,585,585,585,585,10
20241002,105900,19681763,588,588,588,588,0
20241002,105800,19681763,588,588,588,588,0
20241002,105700,19681763,588,588,588,588,0
20241002,105600,19681763,588,588,588,588,0
20241002,105500,19681763,588,588,588,588,0
20241002,105400,19681763,588,588,588,588,0
20241002,105300,19681763,588,588,588,588,0
20241002,105200,19681763,588,588,588,588,0
20241002,105100,19681763,588,588,588,588,0
20241002,105000,19681763,588,588,588,588,0
20241002,104900,19681763,588,588,588,588,0
20241002,104800,19681763,588,588,588,588,0
20241002,104700,19681763,588,588,588,588,0
20241002,104600,19681763,588,588,588,588,0
20241002,104500,19681763,588,588,588,588,0
20241002,104400,19681763,588,588,588,588,0
20241002,104300,19681763,588,588,588,588,0
20241002,104200,19681763,588,588,588,588,10
20241002,104100,19675883,588,588,588,588,0
20241002,104000,19675883,588,588,588,588,0
20241002,103900,19675883,588,588,588,588,0
20241002,103800,19675883,588,588,588,588,1
20241002,103700,19675295,584,584,584,584,1
20241002,103600,19674711,588,588,588,588,0
20241002,103500,19674711,588,588,588,588,0
20241002,103400,19674711,588,588,588,588,0
20241002,103300,19674711,588,588,588,588,1
20241002,103200,19674123,589,589,589,589,0
20241002,103100,19674123,589,589,589,589,0
20241002,103000,19674123,589,589,589,589,0
20241002,102900,19674123,589,589,589,589,1
20241002,102800,19673534,584,586,586,582,995
20241002,102700,19092837,590,590,590,590,51
20241002,102600,19062747,590,590,590,590,1
20241002,102500,19062157,590,591,591,590,67
20241002,102400,19022582,591,591,591,591,0
20241002,102300,19022582,591,591,591,591,0
20241002,102200,19022582,591,591,591,591,9
20241002,102100,19017263,591,585,591,585,222
20241002,102000,18887387,586,587,587,586,53
20241002,101900,18856318,592,588,593,588,3995
20241002,101800,16507158,588,588,588,588,10
20241002,101700,16501278,588,588,588,588,0
20241002,101600,16501278,588,588,588,588,0
20241002,101500,16501278,588,586,588,586,901
20241002,101400,15972130,583,586,586,583,110
20241002,101300,15907700,586,586,586,586,0
20241002,101200,15907700,586,586,586,586,0
20241002,101100,15907700,586,586,586,586,0
20241002,101000,15907700,586,586,586,586,1
20241002,100900,15907114,583,586,586,583,6
20241002,100800,15903607,585,585,585,585,4
20241002,100700,15901267,585,585,585,585,13
20241002,100600,15893662,586,586,586,586,7
20241002,100500,15889560,586,586,586,586,0
20241002,100400,15889560,586,586,586,586,0
20241002,100300,15889560,586,586,586,586,0
20241002,100200,15889560,586,586,586,586,0
20241002,100100,15889560,586,585,586,585,6
20241002,100000,15886049,586,586,586,586,0
20241002,095900,15886049,586,586,586,586,0
20241002,095800,15886049,586,586,586,586,0
20241002,095700,15886049,586,586,586,586,10
20241002,095600,15880189,586,586,586,586,221
20241002,095500,15750683,586,586,586,586,3
20241002,095400,15748925,586,586,586,586,0
20241002,095300,15748925,586,586,586,586,0
20241002,095200,15748925,586,586,586,586,0
20241002,095100,15748925,586,586,586,586,15
20241002,095000,15740135,586,586,586,586,0
20241002,094900,15740135,586,586,586,586,0
20241002,094800,15740135,586,586,586,586,244
20241002,094700,15597151,580,584,584,580,9450
20241002,094600,10113456,587,587,587,587,48
20241002,094500,10085280,587,587,587,587,0
20241002,094400,10085280,587,587,587,587,0
20241002,094300,10085280,587,587,587,587,0
20241002,094200,10085280,587,587,587,587,0
20241002,094100,10085280,587,587,587,587,0
20241002,094000,10085280,587,587,587,587,0
20241002,093900,10085280,587,587,587,587,49
20241002,093800,10056517,587,587,587,587,0
20241002,093700,10056517,587,587,587,587,0
20241002,093600,10056517,587,587,587,587,1000
20241002,093500,9469517,584,584,584,584,0
20241002,093400,9469517,584,584,584,584,1
20241002,093300,9468933,583,583,583,583,0
20241002,093200,9468933,583,584,584,583,24
20241002,093100,9454921,583,583,583,583,30
20241002,093000,9437431,586,586,586,586,0
20241002,092900,9437431,586,586,586,586,500
20241002,092800,9144431,588,588,588,588,0
20241002,092700,9144431,588,588,588,588,1
20241002,092600,9143843,587,587,587,587,56
20241002,092500,9110971,586,586,586,586,30
20241002,092400,9093391,586,583,586,583,4
20241002,092300,9091053,577,580,580,577,1000
20241002,092200,8513899,577,582,582,577,366
20241002,092100,8302038,582,582,582,582,10
20241002,092000,8296218,582,582,582,579,2249
20241002,091900,6993206,582,584,584,582,395
20241002,091800,6762983,584,584,584,584,530
20241002,091700,6453463,584,584,584,584,148
20241002,091600,6367031,585,585,585,585,64
20241002,091500,6329591,588,587,588,585,376
20241002,091400,6108540,588,588,588,588,2
20241002,091300,6107364,587,587,587,587,3026
20241002,091200,4331102,583,583,583,583,2532
20241002,091100,2854946,581,581,581,581,0
20241002,091000,2854946,581,581,581,581,110
20241002,090900,2791036,581,584,584,581,439
20241002,090800,2535775,585,582,585,582,29
20241002,090700,2518894,582,582,582,582,0
20241002,090600,2518894,582,584,584,582,643
20241002,090500,2144065,585,588,588,585,212
20241002,090400,2019985,588,588,588,588,33
20241002,090300,2000581,588,591,594,588,50
20241002,090200,1971090,587,588,588,587,102
20241002,090100,1911116,588,593,597,588,3035
20241002,090000,114473,601,595,602,595,191