KissMeData/060230/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,194000,615949059,1000,1000,1000,1000,5020
20241002,193900,615949059,1000,1000,1000,1000,0
20241002,193800,615949059,1000,1000,1000,1000,0
20241002,193700,615949059,1000,1000,1000,1000,0
20241002,193600,615949059,1000,1000,1000,1000,0
20241002,193500,615949059,1000,1000,1000,1000,0
20241002,193400,615949059,1000,1000,1000,1000,0
20241002,193300,615949059,1000,1000,1000,1000,0
20241002,193200,615949059,1000,1000,1000,1000,0
20241002,193100,615949059,1000,1000,1000,1000,0
20241002,193000,615949059,1000,1000,1000,1000,0
20241002,192900,615949059,1000,1000,1000,1000,0
20241002,192800,615949059,1000,1000,1000,1000,0
20241002,192700,615949059,1000,1000,1000,1000,0
20241002,192600,615949059,1000,1000,1000,1000,0
20241002,192500,615949059,1000,1000,1000,1000,0
20241002,192400,615949059,1000,1000,1000,1000,0
20241002,192300,615949059,1000,1000,1000,1000,0
20241002,192200,615949059,1000,1000,1000,1000,0
20241002,192100,615949059,1000,1000,1000,1000,0
20241002,192000,615949059,1000,1000,1000,1000,0
20241002,191900,615949059,1000,1000,1000,1000,0
20241002,191800,615949059,1000,1000,1000,1000,0
20241002,191700,615949059,1000,1000,1000,1000,0
20241002,191600,615949059,1000,1000,1000,1000,0
20241002,191500,615949059,1000,1000,1000,1000,0
20241002,191400,615949059,1000,1000,1000,1000,0
20241002,191300,615949059,1000,1000,1000,1000,0
20241002,191200,615949059,1000,1000,1000,1000,0
20241002,191100,615949059,1000,1000,1000,1000,0
20241002,191000,615949059,1000,1000,1000,1000,5020
20241002,190900,615949059,1000,1000,1000,1000,0
20241002,190800,615949059,1000,1000,1000,1000,0
20241002,190700,615949059,1000,1000,1000,1000,0
20241002,190600,615949059,1000,1000,1000,1000,0
20241002,190500,615949059,1000,1000,1000,1000,0
20241002,190400,615949059,1000,1000,1000,1000,0
20241002,190300,615949059,1000,1000,1000,1000,0
20241002,190200,615949059,1000,1000,1000,1000,0
20241002,190100,615949059,1000,1000,1000,1000,0
20241002,190000,615949059,1000,1000,1000,1000,0
20241002,185900,615949059,1000,1000,1000,1000,0
20241002,185800,615949059,1000,1000,1000,1000,0
20241002,185700,615949059,1000,1000,1000,1000,0
20241002,185600,615949059,1000,1000,1000,1000,0
20241002,185500,615949059,1000,1000,1000,1000,0
20241002,185400,615949059,1000,1000,1000,1000,0
20241002,185300,615949059,1000,1000,1000,1000,0
20241002,185200,615949059,1000,1000,1000,1000,0
20241002,185100,615949059,1000,1000,1000,1000,0
20241002,185000,615949059,1000,1000,1000,1000,0
20241002,184900,615949059,1000,1000,1000,1000,0
20241002,184800,615949059,1000,1000,1000,1000,0
20241002,184700,615949059,1000,1000,1000,1000,0
20241002,184600,615949059,1000,1000,1000,1000,0
20241002,184500,615949059,1000,1000,1000,1000,0
20241002,184400,615949059,1000,1000,1000,1000,0
20241002,184300,615949059,1000,1000,1000,1000,0
20241002,184200,615949059,1000,1000,1000,1000,0
20241002,184100,615949059,1000,1000,1000,1000,0
20241002,184000,615949059,1000,1000,1000,1000,5020
20241002,183900,615949059,1000,1000,1000,1000,0
20241002,183800,615949059,1000,1000,1000,1000,0
20241002,183700,615949059,1000,1000,1000,1000,0
20241002,183600,615949059,1000,1000,1000,1000,0
20241002,183500,615949059,1000,1000,1000,1000,0
20241002,183400,615949059,1000,1000,1000,1000,0
20241002,183300,615949059,1000,1000,1000,1000,0
20241002,183200,615949059,1000,1000,1000,1000,0
20241002,183100,615949059,1000,1000,1000,1000,0
20241002,183000,615949059,1000,1000,1000,1000,0
20241002,182900,615949059,1000,1000,1000,1000,0
20241002,182800,615949059,1000,1000,1000,1000,0
20241002,182700,615949059,1000,1000,1000,1000,0
20241002,182600,615949059,1000,1000,1000,1000,0
20241002,182500,615949059,1000,1000,1000,1000,0
20241002,182400,615949059,1000,1000,1000,1000,0
20241002,182300,615949059,1000,1000,1000,1000,0
20241002,182200,615949059,1000,1000,1000,1000,0
20241002,182100,615949059,1000,1000,1000,1000,0
20241002,182000,615949059,1000,1000,1000,1000,0
20241002,181900,615949059,1000,1000,1000,1000,0
20241002,181800,615949059,1000,1000,1000,1000,0
20241002,181700,615949059,1000,1000,1000,1000,0
20241002,181600,615949059,1000,1000,1000,1000,0
20241002,181500,615949059,1000,1000,1000,1000,0
20241002,181400,615949059,1000,1000,1000,1000,0
20241002,181300,615949059,1000,1000,1000,1000,0
20241002,181200,615949059,1000,1000,1000,1000,0
20241002,181100,615949059,1000,1000,1000,1000,0
20241002,181000,615949059,1000,1000,1000,1000,5020
20241002,180900,615949059,1000,1000,1000,1000,0
20241002,180800,615949059,1000,1000,1000,1000,0
20241002,180700,615949059,1000,1000,1000,1000,0
20241002,180600,615949059,1000,1000,1000,1000,0
20241002,180500,615949059,1000,1000,1000,1000,0
20241002,180400,615949059,1000,1000,1000,1000,0
20241002,180300,615949059,1000,1000,1000,1000,0
20241002,180200,615949059,1000,1000,1000,1000,0
20241002,180100,615949059,1000,1000,1000,1000,0
20241002,180000,615949059,1000,1000,1000,1000,0
20241002,175900,615949059,1000,1000,1000,1000,0
20241002,175800,615949059,1000,1000,1000,1000,0
20241002,175700,615949059,1000,1000,1000,1000,0
20241002,175600,615949059,1000,1000,1000,1000,0
20241002,175500,615949059,1000,1000,1000,1000,0
20241002,175400,615949059,1000,1000,1000,1000,0
20241002,175300,615949059,1000,1000,1000,1000,0
20241002,175200,615949059,1000,1000,1000,1000,0
20241002,175100,615949059,1000,1000,1000,1000,0
20241002,175000,615949059,1000,1000,1000,1000,0
20241002,174900,615949059,1000,1000,1000,1000,0
20241002,174800,615949059,1000,1000,1000,1000,0
20241002,174700,615949059,1000,1000,1000,1000,0
20241002,174600,615949059,1000,1000,1000,1000,0
20241002,174500,615949059,1000,1000,1000,1000,0
20241002,174400,615949059,1000,1000,1000,1000,0
20241002,174300,615949059,1000,1000,1000,1000,0
20241002,174200,615949059,1000,1000,1000,1000,0
20241002,174100,615949059,1000,1000,1000,1000,0
20241002,174000,615949059,1000,1000,1000,1000,5020
20241002,173900,615949059,1000,1000,1000,1000,0
20241002,173800,615949059,1000,1000,1000,1000,0
20241002,173700,615949059,1000,1000,1000,1000,0
20241002,173600,615949059,1000,1000,1000,1000,0
20241002,173500,615949059,1000,1000,1000,1000,0
20241002,173400,615949059,1000,1000,1000,1000,0
20241002,173300,615949059,1000,1000,1000,1000,0
20241002,173200,615949059,1000,1000,1000,1000,0
20241002,173100,615949059,1000,1000,1000,1000,0
20241002,173000,615949059,1000,1000,1000,1000,0
20241002,172900,615949059,1000,1000,1000,1000,0
20241002,172800,615949059,1000,1000,1000,1000,0
20241002,172700,615949059,1000,1000,1000,1000,0
20241002,172600,615949059,1000,1000,1000,1000,0
20241002,172500,615949059,1000,1000,1000,1000,0
20241002,172400,615949059,1000,1000,1000,1000,0
20241002,172300,615949059,1000,1000,1000,1000,0
20241002,172200,615949059,1000,1000,1000,1000,0
20241002,172100,615949059,1000,1000,1000,1000,0
20241002,172000,615949059,1000,1000,1000,1000,0
20241002,171900,615949059,1000,1000,1000,1000,0
20241002,171800,615949059,1000,1000,1000,1000,0
20241002,171700,615949059,1000,1000,1000,1000,0
20241002,171600,615949059,1000,1000,1000,1000,0
20241002,171500,615949059,1000,1000,1000,1000,0
20241002,171400,615949059,1000,1000,1000,1000,0
20241002,171300,615949059,1000,1000,1000,1000,0
20241002,171200,615949059,1000,1000,1000,1000,0
20241002,171100,615949059,1000,1000,1000,1000,0
20241002,171000,615949059,1000,1000,1000,1000,5020
20241002,170900,615949059,1000,1000,1000,1000,0
20241002,170800,615949059,1000,1000,1000,1000,0
20241002,170700,615949059,1000,1000,1000,1000,0
20241002,170600,615949059,1000,1000,1000,1000,0
20241002,170500,615949059,1000,1000,1000,1000,0
20241002,170400,615949059,1000,1000,1000,1000,0
20241002,170300,615949059,1000,1000,1000,1000,0
20241002,170200,615949059,1000,1000,1000,1000,0
20241002,170100,615949059,1000,1000,1000,1000,0
20241002,170000,615949059,1000,1000,1000,1000,0
20241002,165900,615949059,1000,1000,1000,1000,0
20241002,165800,615949059,1000,1000,1000,1000,0
20241002,165700,615949059,1000,1000,1000,1000,0
20241002,165600,615949059,1000,1000,1000,1000,0
20241002,165500,615949059,1000,1000,1000,1000,0
20241002,165400,615949059,1000,1000,1000,1000,0
20241002,165300,615949059,1000,1000,1000,1000,0
20241002,165200,615949059,1000,1000,1000,1000,0
20241002,165100,615949059,1000,1000,1000,1000,0
20241002,165000,615949059,1000,1000,1000,1000,0
20241002,164900,615949059,1000,1000,1000,1000,0
20241002,164800,615949059,1000,1000,1000,1000,0
20241002,164700,615949059,1000,1000,1000,1000,0
20241002,164600,615949059,1000,1000,1000,1000,0
20241002,164500,615949059,1000,1000,1000,1000,0
20241002,164400,615949059,1000,1000,1000,1000,0
20241002,164300,615949059,1000,1000,1000,1000,0
20241002,164200,615949059,1000,1000,1000,1000,0
20241002,164100,615949059,1000,1000,1000,1000,0
20241002,164000,615949059,1000,1000,1000,1000,5020
20241002,163900,615949059,1000,1000,1000,1000,0
20241002,163800,615949059,1000,1000,1000,1000,0
20241002,163700,615949059,1000,1000,1000,1000,0
20241002,163600,615949059,1000,1000,1000,1000,0
20241002,163500,615949059,1000,1000,1000,1000,0
20241002,163400,615949059,1000,1000,1000,1000,0
20241002,163300,615949059,1000,1000,1000,1000,0
20241002,163200,615949059,1000,1000,1000,1000,0
20241002,163100,615949059,1000,1000,1000,1000,0
20241002,163000,615949059,1000,1000,1000,1000,0
20241002,162900,615949059,1000,1000,1000,1000,0
20241002,162800,615949059,1000,1000,1000,1000,0
20241002,162700,615949059,1000,1000,1000,1000,0
20241002,162600,615949059,1000,1000,1000,1000,0
20241002,162500,615949059,1000,1000,1000,1000,0
20241002,162400,615949059,1000,1000,1000,1000,0
20241002,162300,615949059,1000,1000,1000,1000,0
20241002,162200,615949059,1000,1000,1000,1000,0
20241002,162100,615949059,1000,1000,1000,1000,0
20241002,162000,615949059,1000,1000,1000,1000,0
20241002,161900,615949059,1000,1000,1000,1000,0
20241002,161800,615949059,1000,1000,1000,1000,0
20241002,161700,615949059,1000,1000,1000,1000,0
20241002,161600,615949059,1000,1000,1000,1000,0
20241002,161500,615949059,1000,1000,1000,1000,0
20241002,161400,615949059,1000,1000,1000,1000,0
20241002,161300,615949059,1000,1000,1000,1000,0
20241002,161200,615949059,1000,1000,1000,1000,0
20241002,161100,615949059,1000,1000,1000,1000,0
20241002,161000,615949059,1000,1000,1000,1000,5020
20241002,160900,615949059,1000,1000,1000,1000,0
20241002,160800,615949059,1000,1000,1000,1000,0
20241002,160700,615949059,1000,1000,1000,1000,0
20241002,160600,615949059,1000,1000,1000,1000,0
20241002,160500,615949059,1000,1000,1000,1000,0
20241002,160400,615949059,1000,1000,1000,1000,0
20241002,160300,615949059,1000,1000,1000,1000,0
20241002,160200,615949059,1000,1000,1000,1000,0
20241002,160100,615949059,1000,1000,1000,1000,0
20241002,160000,615949059,1000,1000,1000,1000,0
20241002,155900,615949059,1000,1000,1000,1000,0
20241002,155800,615949059,1000,1000,1000,1000,0
20241002,155700,615949059,1000,1000,1000,1000,0
20241002,155600,615949059,1000,1000,1000,1000,0
20241002,155500,615949059,1000,1000,1000,1000,0
20241002,155400,615949059,1000,1000,1000,1000,0
20241002,155300,615949059,1000,1000,1000,1000,0
20241002,155200,615949059,1000,1000,1000,1000,0
20241002,155100,615949059,1000,1000,1000,1000,0
20241002,155000,615949059,1000,1000,1000,1000,0
20241002,154900,615949059,1000,1000,1000,1000,0
20241002,154800,615949059,1000,1000,1000,1000,0
20241002,154700,615949059,1000,1000,1000,1000,0
20241002,154600,615949059,1000,1000,1000,1000,0
20241002,154500,615949059,1000,1000,1000,1000,0
20241002,154400,615949059,1000,1000,1000,1000,0
20241002,154300,615949059,1000,1000,1000,1000,0
20241002,154200,615949059,1000,1000,1000,1000,0
20241002,154100,615949059,1000,1000,1000,1000,0
20241002,154000,615949059,1000,1000,1000,1000,5020
20241002,153900,615949059,1000,1000,1000,1000,0
20241002,153800,615949059,1000,1000,1000,1000,0
20241002,153700,615949059,1000,1000,1000,1000,0
20241002,153600,615949059,1000,1000,1000,1000,0
20241002,153500,615949059,1000,1000,1000,1000,0
20241002,153400,615949059,1000,1000,1000,1000,0
20241002,153300,615949059,1000,1000,1000,1000,0
20241002,153200,615949059,1000,1000,1000,1000,0
20241002,153100,615949059,1000,1000,1000,1000,0
20241002,153000,615949059,1000,1000,1000,1000,5020
20241002,152900,610929059,1000,1000,1000,1000,0
20241002,152800,610929059,1000,1000,1000,1000,0
20241002,152700,610929059,1000,1000,1000,1000,0
20241002,152600,610929059,1000,1000,1000,1000,0
20241002,152500,610929059,1000,1000,1000,1000,0
20241002,152400,610929059,1000,1000,1000,1000,0
20241002,152300,610929059,1000,1000,1000,1000,0
20241002,152200,610929059,1000,1000,1000,1000,0
20241002,152100,610929059,1000,1000,1000,1000,0
20241002,152000,610929059,1000,1000,1000,1000,0
20241002,151900,610929059,1000,999,1004,998,3833
20241002,151800,607098540,1000,1000,1000,1000,84
20241002,151700,607014540,999,1003,1004,999,3420
20241002,151600,603584260,999,1000,1003,998,8435
20241002,151500,595156835,998,998,998,997,5856
20241002,151400,589312648,1003,996,1003,992,3076
20241002,151300,586239745,992,992,992,992,10
20241002,151200,586229825,991,997,997,991,1585
20241002,151100,584653046,994,1000,1000,994,1324
20241002,151000,583332129,1005,997,1006,994,1983
20241002,150900,581345688,998,1009,1009,998,20151
20241002,150800,561124647,1009,1010,1010,1009,1331
20241002,150700,559780706,1011,1011,1011,1011,0
20241002,150600,559780706,1011,1012,1012,1011,2777
20241002,150500,556972599,1012,1012,1012,1012,553
20241002,150400,556412963,1013,1013,1013,1013,26
20241002,150300,556386625,1013,1013,1013,1013,10
20241002,150200,556376495,1012,1012,1012,1012,100
20241002,150100,556275295,1013,1015,1015,1013,104
20241002,150000,556169939,1011,1011,1011,1011,0
20241002,145900,556169939,1011,1011,1011,1011,0
20241002,145800,556169939,1011,1011,1011,1011,780
20241002,145700,555381359,1011,1011,1011,1011,219
20241002,145600,555159950,1011,1010,1011,1010,117
20241002,145500,555041671,1010,1011,1011,1010,315
20241002,145400,554723379,1010,1010,1010,1008,6889
20241002,145300,547770391,1010,1012,1012,1009,7364
20241002,145200,540330463,1012,1015,1015,1012,4669
20241002,145100,535605217,1016,1016,1016,1016,1
20241002,145000,535604201,1013,1013,1013,1013,2217
20241002,144900,533358380,1012,1016,1016,1012,2161
20241002,144800,531167416,1015,1018,1018,1015,2855
20241002,144700,528263591,1015,1016,1016,1015,1992
20241002,144600,526241080,1016,1017,1017,1016,1623
20241002,144500,524592104,1017,1020,1020,1017,12615
20241002,144400,511743247,1021,1023,1023,1021,5173
20241002,144300,506460358,1023,1023,1023,1023,59
20241002,144200,506400001,1023,1023,1023,1023,200
20241002,144100,506195401,1023,1024,1024,1023,394
20241002,144000,505792259,1023,1023,1023,1023,1061
20241002,143900,504706856,1023,1023,1023,1023,528
20241002,143800,504166712,1028,1028,1028,1028,0
20241002,143700,504166712,1028,1023,1028,1023,226
20241002,143600,503935504,1023,1023,1023,1023,0
20241002,143500,503935504,1023,1024,1024,1023,3
20241002,143400,503932433,1023,1027,1027,1023,14759
20241002,143300,488805541,1027,1032,1032,1027,5305
20241002,143200,483356706,1032,1028,1032,1028,235
20241002,143100,483114234,1028,1029,1029,1028,13618
20241002,143000,469114750,1033,1033,1033,1033,0
20241002,142900,469114750,1033,1030,1033,1029,1565
20241002,142800,467503987,1033,1033,1033,1033,0
20241002,142700,467503987,1033,1033,1033,1033,0
20241002,142600,467503987,1033,1033,1033,1033,1
20241002,142500,467502954,1030,1030,1030,1030,0
20241002,142400,467502954,1030,1030,1030,1030,0
20241002,142300,467502954,1030,1030,1030,1030,0
20241002,142200,467502954,1030,1030,1030,1030,0
20241002,142100,467502954,1030,1030,1030,1030,5
20241002,142000,467497804,1030,1030,1030,1030,0
20241002,141900,467497804,1030,1030,1030,1030,0
20241002,141800,467497804,1030,1030,1030,1030,1
20241002,141700,467496774,1029,1029,1029,1029,0
20241002,141600,467496774,1029,1029,1029,1029,0
20241002,141500,467496774,1029,1029,1029,1029,0
20241002,141400,467496774,1029,1029,1029,1029,0
20241002,141300,467496774,1029,1029,1029,1029,52
20241002,141200,467443266,1028,1028,1028,1028,0
20241002,141100,467443266,1028,1027,1034,1027,1455
20241002,141000,465942304,1028,1028,1028,1028,116
20241002,140900,465823056,1028,1028,1028,1028,0
20241002,140800,465823056,1028,1028,1028,1028,0
20241002,140700,465823056,1028,1028,1028,1028,1
20241002,140600,465822028,1028,1028,1028,1028,0
20241002,140500,465822028,1028,1035,1035,1028,6405
20241002,140400,459224315,1033,1033,1033,1033,0
20241002,140300,459224315,1033,1033,1033,1033,650
20241002,140200,458552865,1033,1037,1037,1033,543
20241002,140100,457991782,1037,1037,1037,1037,0
20241002,140000,457991782,1037,1037,1037,1037,0
20241002,135900,457991782,1037,1037,1037,1037,124
20241002,135800,457863194,1037,1037,1037,1037,0
20241002,135700,457863194,1037,1037,1037,1037,0
20241002,135600,457863194,1037,1032,1037,1032,320
20241002,135500,457532454,1033,1033,1033,1033,1152
20241002,135400,456342438,1037,1037,1037,1037,671
20241002,135300,455646611,1032,1036,1036,1032,12
20241002,135200,455634183,1032,1036,1036,1032,5145
20241002,135100,450309297,1036,1036,1036,1036,78
20241002,135000,450228489,1035,1035,1035,1035,1528
20241002,134900,448647009,1034,1033,1035,1033,154
20241002,134800,448487878,1034,1034,1034,1034,2005
20241002,134700,446414708,1034,1034,1034,1034,3
20241002,134600,446411606,1033,1033,1033,1033,600
20241002,134500,445791806,1033,1033,1033,1033,0
20241002,134400,445791806,1033,1033,1033,1033,258
20241002,134300,445525292,1033,1034,1034,1033,531
20241002,134200,444976258,1034,1034,1034,1034,1075
20241002,134100,443864708,1033,1034,1034,1033,1002
20241002,134000,442829640,1031,1031,1031,1031,116
20241002,133900,442710044,1031,1030,1031,1030,301
20241002,133800,442400013,1029,1030,1030,1029,5
20241002,133700,442394867,1034,1034,1034,1034,0
20241002,133600,442394867,1034,1031,1034,1031,899
20241002,133500,441467958,1031,1031,1031,1031,0
20241002,133400,441467958,1031,1031,1031,1031,1
20241002,133300,441466927,1029,1031,1031,1029,1693
20241002,133200,439724008,1030,1030,1030,1030,1
20241002,133100,439722978,1031,1031,1031,1031,1
20241002,133000,439721947,1025,1031,1031,1024,554
20241002,132900,439153689,1025,1031,1031,1025,562
20241002,132800,438577633,1031,1031,1031,1031,0
20241002,132700,438577633,1031,1031,1031,1031,0
20241002,132600,438577633,1031,1031,1031,1031,0
20241002,132500,438577633,1031,1031,1031,1031,5
20241002,132400,438572478,1031,1030,1031,1025,198
20241002,132300,438369407,1033,1033,1033,1033,0
20241002,132200,438369407,1033,1033,1033,1033,0
20241002,132100,438369407,1033,1033,1033,1033,10
20241002,132000,438359077,1034,1030,1034,1030,2354
20241002,131900,435934436,1030,1030,1030,1030,0
20241002,131800,435934436,1030,1030,1030,1030,7
20241002,131700,435927226,1030,1030,1030,1030,1
20241002,131600,435926196,1030,1030,1030,1030,10
20241002,131500,435915896,1030,1028,1030,1027,900
20241002,131400,434991065,1027,1027,1027,1027,1535
20241002,131300,433414620,1027,1027,1027,1027,28
20241002,131200,433385864,1027,1027,1027,1027,0
20241002,131100,433385864,1027,1027,1027,1027,0
20241002,131000,433385864,1027,1027,1027,1027,2
20241002,130900,433383810,1025,1024,1025,1024,2654
20241002,130800,430664987,1022,1022,1022,1022,0
20241002,130700,430664987,1022,1022,1022,1022,170
20241002,130600,430491247,1022,1022,1022,1022,532
20241002,130500,429947543,1024,1024,1024,1024,0
20241002,130400,429947543,1024,1024,1024,1024,17
20241002,130300,429930135,1024,1024,1024,1024,1
20241002,130200,429929111,1024,1024,1024,1024,100
20241002,130100,429826711,1024,1024,1024,1024,50
20241002,130000,429775511,1024,1024,1024,1024,300
20241002,125900,429468311,1024,1024,1024,1024,274
20241002,125800,429187735,1021,1021,1021,1021,277
20241002,125700,428904918,1021,1020,1021,1020,167
20241002,125600,428734556,1020,1020,1020,1020,11
20241002,125500,428723336,1021,1025,1025,1021,102
20241002,125400,428619190,1020,1020,1020,1020,0
20241002,125300,428619190,1020,1020,1020,1020,300
20241002,125200,428313190,1020,1020,1020,1020,0
20241002,125100,428313190,1020,1021,1021,1020,1000
20241002,125000,427293183,1021,1025,1025,1021,5507
20241002,124900,421670412,1022,1023,1023,1022,11797
20241002,124800,409613578,1022,1022,1022,1022,0
20241002,124700,409613578,1022,1022,1022,1022,88
20241002,124600,409523642,1021,1021,1021,1021,0
20241002,124500,409523642,1021,1021,1021,1021,0
20241002,124400,409523642,1021,1021,1021,1021,348
20241002,124300,409168334,1020,1020,1020,1020,0
20241002,124200,409168334,1020,1020,1020,1020,0
20241002,124100,409168334,1020,1020,1020,1020,0
20241002,124000,409168334,1020,1020,1020,1020,0
20241002,123900,409168334,1020,1022,1022,1020,5877
20241002,123800,403172124,1022,1022,1022,1022,0
20241002,123700,403172124,1022,1023,1023,1022,200
20241002,123600,402967624,1024,1024,1024,1024,0
20241002,123500,402967624,1024,1024,1024,1024,4700
20241002,123400,398154824,1024,1023,1024,1023,1598
20241002,123300,396518913,1023,1023,1023,1023,9
20241002,123200,396509706,1020,1020,1020,1020,2000
20241002,123100,394469706,1020,1020,1020,1020,35
20241002,123000,394434006,1020,1020,1020,1020,0
20241002,122900,394434006,1020,1020,1020,1020,189
20241002,122800,394241226,1023,1023,1023,1023,121
20241002,122700,394117443,1023,1023,1023,1023,0
20241002,122600,394117443,1023,1023,1023,1023,1
20241002,122500,394116420,1019,1019,1019,1019,69
20241002,122400,394046109,1018,1018,1018,1018,0
20241002,122300,394046109,1018,1019,1019,1018,1198
20241002,122200,392826045,1023,1023,1023,1023,3
20241002,122100,392822976,1023,1023,1023,1023,170
20241002,122000,392649066,1023,1023,1023,1023,120
20241002,121900,392526306,1023,1023,1023,1023,396
20241002,121800,392121198,1023,1023,1023,1023,1
20241002,121700,392120175,1018,1018,1018,1018,205
20241002,121600,391911485,1018,1019,1019,1018,549
20241002,121500,391352503,1018,1018,1018,1018,0
20241002,121400,391352503,1018,1018,1018,1018,0
20241002,121300,391352503,1018,1018,1018,1018,0
20241002,121200,391352503,1018,1018,1018,1018,462
20241002,121100,390882187,1023,1023,1023,1023,8
20241002,121000,390874003,1023,1023,1023,1023,1
20241002,120900,390872980,1018,1018,1018,1018,0
20241002,120800,390872980,1018,1018,1018,1018,0
20241002,120700,390872980,1018,1021,1021,1018,1316
20241002,120600,389531487,1018,1018,1018,1018,0
20241002,120500,389531487,1018,1021,1021,1018,2783
20241002,120400,386694986,1021,1027,1027,1021,133
20241002,120300,386559055,1027,1027,1027,1027,2
20241002,120200,386557001,1028,1028,1028,1028,1
20241002,120100,386555973,1019,1019,1019,1019,142
20241002,120000,386411275,1018,1022,1022,1018,6766
20241002,115900,379509137,1022,1025,1025,1022,1002
20241002,115800,378483529,1024,1024,1024,1024,922
20241002,115700,377539401,1022,1022,1022,1022,180
20241002,115600,377355441,1024,1020,1024,1020,2892
20241002,115500,374405578,1020,1027,1027,1020,23389
20241002,115400,350493554,1026,1033,1033,1026,2805
20241002,115300,347613975,1035,1035,1035,1035,0
20241002,115200,347613975,1035,1034,1035,1033,160
20241002,115100,347448582,1035,1030,1036,1030,1157
20241002,115000,346256538,1030,1034,1034,1029,3649
20241002,114900,342494998,1040,1035,1040,1035,123
20241002,114800,342367688,1035,1035,1035,1035,0
20241002,114700,342367688,1035,1035,1035,1035,0
20241002,114600,342367688,1035,1035,1035,1035,280
20241002,114500,342077888,1035,1035,1035,1035,20
20241002,114400,342057188,1035,1035,1035,1035,92
20241002,114300,341961968,1040,1040,1040,1040,1
20241002,114200,341960928,1041,1041,1041,1041,0
20241002,114100,341960928,1041,1041,1041,1041,1
20241002,114000,341959887,1035,1035,1035,1035,0
20241002,113900,341959887,1035,1036,1036,1035,1219
20241002,113800,340697007,1036,1036,1036,1036,50
20241002,113700,340645207,1039,1036,1039,1036,48
20241002,113600,340595476,1036,1038,1038,1036,1824
20241002,113500,338705337,1039,1041,1041,1039,237
20241002,113400,338458857,1041,1042,1042,1041,639
20241002,113300,337793219,1041,1046,1046,1041,2468
20241002,113200,335220431,1045,1047,1051,1045,986
20241002,113100,334184749,1051,1054,1054,1051,1911
20241002,113000,332170558,1059,1060,1061,1059,2100
20241002,112900,329943055,1065,1073,1073,1038,112
20241002,112800,329826464,1073,1028,1085,1028,33607
20241002,112700,294008047,1025,1026,1026,1025,1607
20241002,112600,292360870,1025,1025,1025,1025,101
20241002,112500,292257345,1025,1025,1025,1025,199
20241002,112400,292053370,1025,1025,1025,1025,127
20241002,112300,291923195,1024,1026,1026,1024,2417
20241002,112200,289446847,1025,1025,1025,1025,3071
20241002,112100,286299072,1026,1026,1026,1026,70
20241002,112000,286227252,1026,1026,1026,1026,3
20241002,111900,286224174,1026,1026,1026,1025,6413
20241002,111800,279649952,1026,1033,1033,1026,1976
20241002,111700,277620071,1033,1033,1033,1033,480
20241002,111600,277124231,1033,1033,1033,1033,3
20241002,111500,277121132,1033,1033,1033,1033,10
20241002,111400,277110802,1033,1026,1033,1026,73
20241002,111300,277035741,1033,1033,1033,1033,200
20241002,111200,276829141,1025,1029,1029,1025,5340
20241002,111100,271346567,1029,1030,1030,1029,665
20241002,111000,270662182,1030,1030,1030,1030,0
20241002,110900,270662182,1030,1030,1030,1030,300
20241002,110800,270353182,1033,1033,1033,1033,0
20241002,110700,270353182,1033,1029,1033,1028,1773
20241002,110600,268530523,1029,1029,1029,1029,25
20241002,110500,268504798,1033,1029,1033,1027,2265
20241002,110400,266176255,1028,1027,1028,1027,115
20241002,110300,266058130,1027,1030,1030,1026,1024
20241002,110200,265006714,1035,1032,1035,1031,1087
20241002,110100,263885815,1030,1030,1030,1029,888
20241002,110000,262971402,1031,1031,1031,1031,220
20241002,105900,262744582,1030,1030,1030,1030,0
20241002,105800,262744582,1030,1034,1034,1030,14576
20241002,105700,247713365,1034,1034,1034,1034,973
20241002,105600,246707283,1035,1036,1036,1035,2090
20241002,105500,244543461,1036,1036,1036,1036,100
20241002,105400,244439861,1036,1037,1037,1036,1705
20241002,105300,242673367,1036,1036,1036,1036,0
20241002,105200,242673367,1036,1036,1036,1036,0
20241002,105100,242673367,1036,1036,1036,1036,0
20241002,105000,242673367,1036,1036,1036,1036,1
20241002,104900,242672331,1036,1036,1036,1036,1
20241002,104800,242671295,1037,1037,1037,1037,0
20241002,104700,242671295,1037,1037,1037,1037,0
20241002,104600,242671295,1037,1037,1037,1037,998
20241002,104500,241636369,1037,1037,1037,1037,500
20241002,104400,241117869,1037,1037,1037,1037,0
20241002,104300,241117869,1037,1037,1037,1037,219
20241002,104200,240890766,1036,1036,1036,1036,162
20241002,104100,240722934,1036,1036,1036,1036,284
20241002,104000,240428710,1036,1036,1036,1036,0
20241002,103900,240428710,1036,1037,1037,1036,969
20241002,103800,239423877,1042,1042,1042,1042,1
20241002,103700,239422835,1037,1036,1037,1036,776
20241002,103600,238618803,1036,1035,1036,1034,1099
20241002,103500,237482232,1036,1036,1036,1034,3954
20241002,103400,233391239,1036,1042,1042,1036,2682
20241002,103300,230611166,1042,1037,1042,1037,1310
20241002,103200,229252196,1042,1042,1042,1042,0
20241002,103100,229252196,1042,1042,1042,1042,1
20241002,103000,229251154,1043,1043,1043,1043,0
20241002,102900,229251154,1043,1043,1043,1043,1
20241002,102800,229250111,1037,1040,1040,1036,2544
20241002,102700,226612310,1040,1036,1040,1034,1299
20241002,102600,225269057,1036,1037,1037,1036,2099
20241002,102500,223093901,1037,1037,1037,1037,205
20241002,102400,222881316,1037,1037,1037,1037,950
20241002,102300,221896166,1037,1038,1038,1037,477
20241002,102200,221401287,1037,1033,1037,1033,573
20241002,102100,220808166,1034,1049,1049,1034,12194
20241002,102000,208072583,1048,1049,1049,1048,38
20241002,101900,208032749,1049,1050,1050,1049,9308
20241002,101800,198263090,1051,1051,1051,1051,1506
20241002,101700,196680284,1051,1051,1051,1051,850
20241002,101600,195786934,1051,1055,1055,1050,5915
20241002,101500,189567080,1052,1052,1052,1052,32
20241002,101400,189533416,1051,1050,1055,1050,4274
20241002,101300,185045553,1050,1051,1051,1050,360
20241002,101200,184667413,1051,1051,1051,1051,595
20241002,101100,184042068,1051,1051,1051,1051,205
20241002,101000,183826613,1051,1055,1058,1051,5324
20241002,100900,178220802,1055,1055,1055,1055,0
20241002,100800,178220802,1055,1057,1057,1055,92
20241002,100700,178123582,1055,1057,1057,1055,211
20241002,100600,177900955,1057,1057,1057,1057,233
20241002,100500,177654674,1057,1057,1057,1057,1
20241002,100400,177653617,1055,1057,1057,1055,1843
20241002,100300,175709250,1055,1054,1055,1054,932
20241002,100200,174726090,1055,1055,1055,1055,200
20241002,100100,174515090,1055,1049,1055,1049,258
20241002,100000,174244441,1048,1049,1049,1048,1920
20241002,095900,172231376,1055,1049,1055,1049,504
20241002,095800,171702393,1050,1051,1051,1050,1801
20241002,095700,169811313,1051,1055,1055,1051,1080
20241002,095600,168675978,1055,1055,1055,1055,200
20241002,095500,168464978,1050,1045,1050,1044,8676
20241002,095400,159356660,1045,1055,1058,1045,4623
20241002,095300,154485085,1054,1053,1054,1047,345
20241002,095200,154121992,1053,1052,1053,1047,757
20241002,095100,153325401,1047,1048,1048,1047,1219
20241002,095000,152049097,1048,1053,1055,1048,1463
20241002,094900,150509294,1053,1053,1053,1053,10
20241002,094800,150498764,1053,1053,1053,1053,12
20241002,094700,150486128,1048,1047,1048,1047,126
20241002,094600,150354190,1048,1049,1049,1048,1081
20241002,094500,149221292,1056,1056,1056,1056,0
20241002,094400,149221292,1056,1051,1056,1050,8009
20241002,094300,140811689,1057,1054,1060,1050,2948
20241002,094200,137713260,1062,1062,1062,1062,5
20241002,094100,137707950,1063,1061,1063,1060,625
20241002,094000,137044090,1064,1061,1064,1061,655
20241002,093900,136347468,1051,1041,1061,1041,2246
20241002,093800,133992657,1041,1040,1047,1031,2100
20241002,093700,131818700,1040,1060,1060,1040,106
20241002,093600,131708260,1066,1039,1066,1039,1052
20241002,093500,130612406,1038,1038,1038,1038,2120
20241002,093400,128411846,1034,1034,1036,1034,2249
20241002,093300,126082780,1030,1029,1030,1029,710
20241002,093200,125351683,1029,1030,1030,1025,379
20241002,093100,124962788,1030,1025,1030,1025,812
20241002,093000,124127438,1025,1025,1025,1025,5026
20241002,092900,118975788,1025,1022,1025,1021,4395
20241002,092800,114485671,1023,1025,1025,1023,2200
20241002,092700,112232968,1025,1025,1030,1025,1460
20241002,092600,110735868,1025,1025,1025,1024,470
20241002,092500,110254569,1025,1028,1028,1025,8462
20241002,092400,101573473,1027,1030,1030,1026,18
20241002,092300,101555000,1026,1026,1026,1026,2874
20241002,092200,98606276,1026,1026,1026,1026,532
20241002,092100,98060444,1030,1026,1030,1026,1701
20241002,092000,96312390,1026,1026,1030,1026,5704
20241002,091900,90450306,1026,1025,1026,1025,1455
20241002,091800,88958767,1030,1030,1030,1030,6
20241002,091700,88952587,1030,1031,1032,1030,5638
20241002,091600,83137778,1032,1040,1040,1032,1793
20241002,091500,81282626,1042,1027,1042,1026,3379
20241002,091400,77810504,1026,1025,1030,1021,3979
20241002,091300,73736941,1021,1021,1021,1021,0
20241002,091200,73736941,1021,1021,1021,1020,11971
20241002,091100,61526297,1020,1022,1022,1020,4343
20241002,091000,57096039,1025,1026,1026,1025,1190
20241002,090900,55876277,1020,1021,1026,1020,11772
20241002,090800,43838369,1021,1026,1026,1021,1833
20241002,090700,41961841,1026,1019,1030,1019,5481
20241002,090600,36352326,1015,1026,1026,1010,14855
20241002,090500,21210936,1030,1043,1043,1029,3777
20241002,090400,17316252,1052,1058,1058,1044,4605
20241002,090300,12481647,1059,1060,1060,1059,2404
20241002,090200,9933856,1079,1079,1079,1079,0
20241002,090100,9933856,1079,1085,1085,1047,1044
20241002,090000,8820852,1086,1030,1087,1030,7776