KissMeData/023410/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,190800,154196630,3465,3465,3465,3465,237
20241011,190700,154196630,3465,3465,3465,3465,0
20241011,190600,154196630,3465,3465,3465,3465,0
20241011,190500,154196630,3465,3465,3465,3465,0
20241011,190400,154196630,3465,3465,3465,3465,0
20241011,190300,154196630,3465,3465,3465,3465,0
20241011,190200,154196630,3465,3465,3465,3465,0
20241011,190100,154196630,3465,3465,3465,3465,0
20241011,190000,154196630,3465,3465,3465,3465,0
20241011,185900,154196630,3465,3465,3465,3465,0
20241011,185800,154196630,3465,3465,3465,3465,0
20241011,185700,154196630,3465,3465,3465,3465,0
20241011,185600,154196630,3465,3465,3465,3465,0
20241011,185500,154196630,3465,3465,3465,3465,0
20241011,185400,154196630,3465,3465,3465,3465,0
20241011,185300,154196630,3465,3465,3465,3465,0
20241011,185200,154196630,3465,3465,3465,3465,0
20241011,185100,154196630,3465,3465,3465,3465,0
20241011,185000,154196630,3465,3465,3465,3465,0
20241011,184900,154196630,3465,3465,3465,3465,0
20241011,184800,154196630,3465,3465,3465,3465,0
20241011,184700,154196630,3465,3465,3465,3465,0
20241011,184600,154196630,3465,3465,3465,3465,0
20241011,184500,154196630,3465,3465,3465,3465,0
20241011,184400,154196630,3465,3465,3465,3465,0
20241011,184300,154196630,3465,3465,3465,3465,0
20241011,184200,154196630,3465,3465,3465,3465,0
20241011,184100,154196630,3465,3465,3465,3465,0
20241011,184000,154196630,3465,3465,3465,3465,0
20241011,183900,154196630,3465,3465,3465,3465,0
20241011,183800,154196630,3465,3465,3465,3465,237
20241011,183700,154196630,3465,3465,3465,3465,0
20241011,183600,154196630,3465,3465,3465,3465,0
20241011,183500,154196630,3465,3465,3465,3465,0
20241011,183400,154196630,3465,3465,3465,3465,0
20241011,183300,154196630,3465,3465,3465,3465,0
20241011,183200,154196630,3465,3465,3465,3465,0
20241011,183100,154196630,3465,3465,3465,3465,0
20241011,183000,154196630,3465,3465,3465,3465,0
20241011,182900,154196630,3465,3465,3465,3465,0
20241011,182800,154196630,3465,3465,3465,3465,0
20241011,182700,154196630,3465,3465,3465,3465,0
20241011,182600,154196630,3465,3465,3465,3465,0
20241011,182500,154196630,3465,3465,3465,3465,0
20241011,182400,154196630,3465,3465,3465,3465,0
20241011,182300,154196630,3465,3465,3465,3465,0
20241011,182200,154196630,3465,3465,3465,3465,0
20241011,182100,154196630,3465,3465,3465,3465,0
20241011,182000,154196630,3465,3465,3465,3465,0
20241011,181900,154196630,3465,3465,3465,3465,0
20241011,181800,154196630,3465,3465,3465,3465,0
20241011,181700,154196630,3465,3465,3465,3465,0
20241011,181600,154196630,3465,3465,3465,3465,0
20241011,181500,154196630,3465,3465,3465,3465,0
20241011,181400,154196630,3465,3465,3465,3465,0
20241011,181300,154196630,3465,3465,3465,3465,0
20241011,181200,154196630,3465,3465,3465,3465,0
20241011,181100,154196630,3465,3465,3465,3465,0
20241011,181000,154196630,3465,3465,3465,3465,0
20241011,180900,154196630,3465,3465,3465,3465,0
20241011,180800,154196630,3465,3465,3465,3465,237
20241011,180700,154196630,3465,3465,3465,3465,0
20241011,180600,154196630,3465,3465,3465,3465,0
20241011,180500,154196630,3465,3465,3465,3465,0
20241011,180400,154196630,3465,3465,3465,3465,0
20241011,180300,154196630,3465,3465,3465,3465,0
20241011,180200,154196630,3465,3465,3465,3465,0
20241011,180100,154196630,3465,3465,3465,3465,0
20241011,180000,154196630,3465,3465,3465,3465,0
20241011,175900,154196630,3465,3465,3465,3465,0
20241011,175800,154196630,3465,3465,3465,3465,0
20241011,175700,154196630,3465,3465,3465,3465,0
20241011,175600,154196630,3465,3465,3465,3465,0
20241011,175500,154196630,3465,3465,3465,3465,0
20241011,175400,154196630,3465,3465,3465,3465,0
20241011,175300,154196630,3465,3465,3465,3465,0
20241011,175200,154196630,3465,3465,3465,3465,0
20241011,175100,154196630,3465,3465,3465,3465,0
20241011,175000,154196630,3465,3465,3465,3465,0
20241011,174900,154196630,3465,3465,3465,3465,0
20241011,174800,154196630,3465,3465,3465,3465,0
20241011,174700,154196630,3465,3465,3465,3465,0
20241011,174600,154196630,3465,3465,3465,3465,0
20241011,174500,154196630,3465,3465,3465,3465,0
20241011,174400,154196630,3465,3465,3465,3465,0
20241011,174300,154196630,3465,3465,3465,3465,0
20241011,174200,154196630,3465,3465,3465,3465,0
20241011,174100,154196630,3465,3465,3465,3465,0
20241011,174000,154196630,3465,3465,3465,3465,0
20241011,173900,154196630,3465,3465,3465,3465,0
20241011,173800,154196630,3465,3465,3465,3465,237
20241011,173700,154196630,3465,3465,3465,3465,0
20241011,173600,154196630,3465,3465,3465,3465,0
20241011,173500,154196630,3465,3465,3465,3465,0
20241011,173400,154196630,3465,3465,3465,3465,0
20241011,173300,154196630,3465,3465,3465,3465,0
20241011,173200,154196630,3465,3465,3465,3465,0
20241011,173100,154196630,3465,3465,3465,3465,0
20241011,173000,154196630,3465,3465,3465,3465,0
20241011,172900,154196630,3465,3465,3465,3465,0
20241011,172800,154196630,3465,3465,3465,3465,0
20241011,172700,154196630,3465,3465,3465,3465,0
20241011,172600,154196630,3465,3465,3465,3465,0
20241011,172500,154196630,3465,3465,3465,3465,0
20241011,172400,154196630,3465,3465,3465,3465,0
20241011,172300,154196630,3465,3465,3465,3465,0
20241011,172200,154196630,3465,3465,3465,3465,0
20241011,172100,154196630,3465,3465,3465,3465,0
20241011,172000,154196630,3465,3465,3465,3465,0
20241011,171900,154196630,3465,3465,3465,3465,0
20241011,171800,154196630,3465,3465,3465,3465,0
20241011,171700,154196630,3465,3465,3465,3465,0
20241011,171600,154196630,3465,3465,3465,3465,0
20241011,171500,154196630,3465,3465,3465,3465,0
20241011,171400,154196630,3465,3465,3465,3465,0
20241011,171300,154196630,3465,3465,3465,3465,0
20241011,171200,154196630,3465,3465,3465,3465,0
20241011,171100,154196630,3465,3465,3465,3465,0
20241011,171000,154196630,3465,3465,3465,3465,0
20241011,170900,154196630,3465,3465,3465,3465,0
20241011,170800,154196630,3465,3465,3465,3465,237
20241011,170700,154196630,3465,3465,3465,3465,0
20241011,170600,154196630,3465,3465,3465,3465,0
20241011,170500,154196630,3465,3465,3465,3465,0
20241011,170400,154196630,3465,3465,3465,3465,0
20241011,170300,154196630,3465,3465,3465,3465,0
20241011,170200,154196630,3465,3465,3465,3465,0
20241011,170100,154196630,3465,3465,3465,3465,0
20241011,170000,154196630,3465,3465,3465,3465,0
20241011,165900,154196630,3465,3465,3465,3465,0
20241011,165800,154196630,3465,3465,3465,3465,0
20241011,165700,154196630,3465,3465,3465,3465,0
20241011,165600,154196630,3465,3465,3465,3465,0
20241011,165500,154196630,3465,3465,3465,3465,0
20241011,165400,154196630,3465,3465,3465,3465,0
20241011,165300,154196630,3465,3465,3465,3465,0
20241011,165200,154196630,3465,3465,3465,3465,0
20241011,165100,154196630,3465,3465,3465,3465,0
20241011,165000,154196630,3465,3465,3465,3465,0
20241011,164900,154196630,3465,3465,3465,3465,0
20241011,164800,154196630,3465,3465,3465,3465,0
20241011,164700,154196630,3465,3465,3465,3465,0
20241011,164600,154196630,3465,3465,3465,3465,0
20241011,164500,154196630,3465,3465,3465,3465,0
20241011,164400,154196630,3465,3465,3465,3465,0
20241011,164300,154196630,3465,3465,3465,3465,0
20241011,164200,154196630,3465,3465,3465,3465,0
20241011,164100,154196630,3465,3465,3465,3465,0
20241011,164000,154196630,3465,3465,3465,3465,0
20241011,163900,154196630,3465,3465,3465,3465,0
20241011,163800,154196630,3465,3465,3465,3465,237
20241011,163700,154196630,3465,3465,3465,3465,0
20241011,163600,154196630,3465,3465,3465,3465,0
20241011,163500,154196630,3465,3465,3465,3465,0
20241011,163400,154196630,3465,3465,3465,3465,0
20241011,163300,154196630,3465,3465,3465,3465,0
20241011,163200,154196630,3465,3465,3465,3465,0
20241011,163100,154196630,3465,3465,3465,3465,0
20241011,163000,154196630,3465,3465,3465,3465,0
20241011,162900,154196630,3465,3465,3465,3465,0
20241011,162800,154196630,3465,3465,3465,3465,0
20241011,162700,154196630,3465,3465,3465,3465,0
20241011,162600,154196630,3465,3465,3465,3465,0
20241011,162500,154196630,3465,3465,3465,3465,0
20241011,162400,154196630,3465,3465,3465,3465,0
20241011,162300,154196630,3465,3465,3465,3465,0
20241011,162200,154196630,3465,3465,3465,3465,0
20241011,162100,154196630,3465,3465,3465,3465,0
20241011,162000,154196630,3465,3465,3465,3465,0
20241011,161900,154196630,3465,3465,3465,3465,0
20241011,161800,154196630,3465,3465,3465,3465,0
20241011,161700,154196630,3465,3465,3465,3465,0
20241011,161600,154196630,3465,3465,3465,3465,0
20241011,161500,154196630,3465,3465,3465,3465,0
20241011,161400,154196630,3465,3465,3465,3465,0
20241011,161300,154196630,3465,3465,3465,3465,0
20241011,161200,154196630,3465,3465,3465,3465,0
20241011,161100,154196630,3465,3465,3465,3465,0
20241011,161000,154196630,3465,3465,3465,3465,0
20241011,160900,154196630,3465,3465,3465,3465,0
20241011,160800,154196630,3465,3465,3465,3465,237
20241011,160700,154196630,3465,3465,3465,3465,0
20241011,160600,154196630,3465,3465,3465,3465,0
20241011,160500,154196630,3465,3465,3465,3465,0
20241011,160400,154196630,3465,3465,3465,3465,0
20241011,160300,154196630,3465,3465,3465,3465,0
20241011,160200,154196630,3465,3465,3465,3465,0
20241011,160100,154196630,3465,3465,3465,3465,0
20241011,160000,154196630,3465,3465,3465,3465,0
20241011,155900,154196630,3465,3465,3465,3465,0
20241011,155800,154196630,3465,3465,3465,3465,0
20241011,155700,154196630,3465,3465,3465,3465,0
20241011,155600,154196630,3465,3465,3465,3465,0
20241011,155500,154196630,3465,3465,3465,3465,0
20241011,155400,154196630,3465,3465,3465,3465,0
20241011,155300,154196630,3465,3465,3465,3465,0
20241011,155200,154196630,3465,3465,3465,3465,0
20241011,155100,154196630,3465,3465,3465,3465,0
20241011,155000,154196630,3465,3465,3465,3465,0
20241011,154900,154196630,3465,3465,3465,3465,0
20241011,154800,154196630,3465,3465,3465,3465,0
20241011,154700,154196630,3465,3465,3465,3465,0
20241011,154600,154196630,3465,3465,3465,3465,0
20241011,154500,154196630,3465,3465,3465,3465,0
20241011,154400,154196630,3465,3465,3465,3465,0
20241011,154300,154196630,3465,3465,3465,3465,0
20241011,154200,154196630,3465,3465,3465,3465,0
20241011,154100,154196630,3465,3465,3465,3465,0
20241011,154000,154196630,3465,3465,3465,3465,0
20241011,153900,154196630,3465,3465,3465,3465,0
20241011,153800,154196630,3465,3465,3465,3465,237
20241011,153700,154196630,3465,3465,3465,3465,0
20241011,153600,154196630,3465,3465,3465,3465,0
20241011,153500,154196630,3465,3465,3465,3465,0
20241011,153400,154196630,3465,3465,3465,3465,0
20241011,153300,154196630,3465,3465,3465,3465,0
20241011,153200,154196630,3465,3465,3465,3465,0
20241011,153100,154196630,3465,3465,3465,3465,0
20241011,153000,154196630,3465,3465,3465,3465,237
20241011,152900,153375425,3455,3455,3455,3455,0
20241011,152800,153375425,3455,3455,3455,3455,0
20241011,152700,153375425,3455,3455,3455,3455,0
20241011,152600,153375425,3455,3455,3455,3455,0
20241011,152500,153375425,3455,3455,3455,3455,0
20241011,152400,153375425,3455,3455,3455,3455,0
20241011,152300,153375425,3455,3455,3455,3455,0
20241011,152200,153375425,3455,3455,3455,3455,0
20241011,152100,153375425,3455,3455,3455,3455,0
20241011,152000,153375425,3455,3455,3455,3455,0
20241011,151900,153375425,3455,3455,3455,3455,157
20241011,151800,152832990,3455,3455,3455,3455,8
20241011,151700,152805350,3465,3465,3465,3465,71
20241011,151600,152559335,3455,3455,3455,3455,28
20241011,151500,152462595,3455,3455,3455,3455,12
20241011,151400,152421135,3455,3455,3455,3455,99
20241011,151300,152079090,3455,3455,3455,3455,0
20241011,151200,152079090,3455,3455,3455,3455,10
20241011,151100,152044540,3455,3455,3455,3455,0
20241011,151000,152044540,3455,3455,3455,3455,477
20241011,150900,150396505,3460,3460,3460,3460,0
20241011,150800,150396505,3460,3460,3460,3460,0
20241011,150700,150396505,3460,3460,3460,3460,0
20241011,150600,150396505,3460,3460,3460,3460,0
20241011,150500,150396505,3460,3460,3460,3460,0
20241011,150400,150396505,3460,3460,3460,3460,0
20241011,150300,150396505,3460,3460,3460,3460,1228
20241011,150200,146147625,3460,3460,3460,3460,3
20241011,150100,146137245,3460,3460,3460,3460,0
20241011,150000,146137245,3460,3460,3460,3460,0
20241011,145900,146137245,3460,3460,3460,3460,45
20241011,145800,145981545,3460,3460,3460,3460,72
20241011,145700,145732425,3455,3455,3455,3455,0
20241011,145600,145732425,3455,3455,3455,3455,0
20241011,145500,145732425,3455,3455,3455,3455,0
20241011,145400,145732425,3455,3455,3455,3455,0
20241011,145300,145732425,3455,3455,3455,3455,0
20241011,145200,145732425,3455,3455,3455,3455,85
20241011,145100,145438750,3460,3460,3460,3460,0
20241011,145000,145438750,3460,3460,3460,3460,0
20241011,144900,145438750,3460,3460,3460,3460,0
20241011,144800,145438750,3460,3460,3460,3460,1
20241011,144700,145435290,3455,3455,3455,3455,700
20241011,144600,143016790,3460,3460,3460,3460,0
20241011,144500,143016790,3460,3460,3460,3460,0
20241011,144400,143016790,3460,3460,3460,3460,0
20241011,144300,143016790,3460,3460,3460,3460,0
20241011,144200,143016790,3460,3460,3460,3460,40
20241011,144100,142878390,3460,3460,3460,3460,0
20241011,144000,142878390,3460,3460,3460,3460,2
20241011,143900,142871470,3465,3465,3465,3465,2196
20241011,143800,135262330,3455,3455,3455,3455,0
20241011,143700,135262330,3455,3455,3455,3455,0
20241011,143600,135262330,3455,3455,3455,3455,0
20241011,143500,135262330,3455,3455,3455,3455,0
20241011,143400,135262330,3455,3455,3455,3455,0
20241011,143300,135262330,3455,3455,3455,3455,0
20241011,143200,135262330,3455,3455,3455,3455,0
20241011,143100,135262330,3455,3455,3455,3455,0
20241011,143000,135262330,3455,3455,3455,3455,183
20241011,142900,134630065,3465,3465,3465,3465,0
20241011,142800,134630065,3465,3465,3465,3465,0
20241011,142700,134630065,3465,3465,3465,3465,0
20241011,142600,134630065,3465,3465,3465,3465,1
20241011,142500,134626600,3465,3465,3465,3465,1
20241011,142400,134623135,3465,3465,3465,3465,1
20241011,142300,134619670,3465,3465,3465,3465,0
20241011,142200,134619670,3465,3465,3465,3465,0
20241011,142100,134619670,3465,3465,3465,3465,0
20241011,142000,134619670,3465,3465,3465,3465,0
20241011,141900,134619670,3465,3465,3465,3465,0
20241011,141800,134619670,3465,3465,3465,3465,0
20241011,141700,134619670,3465,3465,3465,3465,0
20241011,141600,134619670,3465,3465,3465,3465,0
20241011,141500,134619670,3465,3465,3465,3465,0
20241011,141400,134619670,3465,3465,3465,3465,0
20241011,141300,134619670,3465,3465,3465,3465,0
20241011,141200,134619670,3465,3465,3465,3465,0
20241011,141100,134619670,3465,3465,3465,3465,0
20241011,141000,134619670,3465,3465,3465,3465,0
20241011,140900,134619670,3465,3465,3465,3465,0
20241011,140800,134619670,3465,3465,3465,3465,0
20241011,140700,134619670,3465,3465,3465,3465,0
20241011,140600,134619670,3465,3465,3465,3465,0
20241011,140500,134619670,3465,3465,3465,3465,0
20241011,140400,134619670,3465,3465,3465,3465,0
20241011,140300,134619670,3465,3465,3465,3465,0
20241011,140200,134619670,3465,3465,3465,3465,0
20241011,140100,134619670,3465,3465,3465,3465,0
20241011,140000,134619670,3465,3465,3465,3465,0
20241011,135900,134619670,3465,3465,3465,3465,0
20241011,135800,134619670,3465,3465,3465,3465,1
20241011,135700,134616205,3465,3465,3465,3465,1
20241011,135600,134612740,3455,3455,3455,3455,0
20241011,135500,134612740,3455,3455,3455,3455,0
20241011,135400,134612740,3455,3455,3455,3455,0
20241011,135300,134612740,3455,3455,3455,3455,14
20241011,135200,134564370,3455,3455,3455,3455,0
20241011,135100,134564370,3455,3455,3455,3455,0
20241011,135000,134564370,3455,3460,3460,3455,200
20241011,134900,133873220,3460,3460,3460,3460,40
20241011,134800,133734820,3460,3460,3460,3460,0
20241011,134700,133734820,3460,3460,3460,3460,0
20241011,134600,133734820,3460,3460,3460,3460,10
20241011,134500,133700220,3460,3460,3460,3460,0
20241011,134400,133700220,3460,3460,3460,3460,0
20241011,134300,133700220,3460,3460,3460,3460,0
20241011,134200,133700220,3460,3460,3460,3460,0
20241011,134100,133700220,3460,3460,3460,3460,0
20241011,134000,133700220,3460,3460,3460,3460,0
20241011,133900,133700220,3460,3460,3460,3460,102
20241011,133800,133347300,3460,3460,3460,3460,0
20241011,133700,133347300,3460,3460,3460,3460,4
20241011,133600,133333460,3460,3460,3460,3460,0
20241011,133500,133333460,3460,3460,3460,3460,0
20241011,133400,133333460,3460,3460,3460,3460,0
20241011,133300,133333460,3460,3460,3460,3460,0
20241011,133200,133333460,3460,3460,3460,3460,1
20241011,133100,133330000,3455,3455,3455,3455,0
20241011,133000,133330000,3455,3455,3455,3455,0
20241011,132900,133330000,3455,3455,3455,3455,0
20241011,132800,133330000,3455,3455,3455,3455,0
20241011,132700,133330000,3455,3455,3455,3455,0
20241011,132600,133330000,3455,3455,3455,3455,0
20241011,132500,133330000,3455,3455,3455,3455,0
20241011,132400,133330000,3455,3455,3455,3455,7
20241011,132300,133305815,3460,3460,3460,3460,1
20241011,132200,133302355,3460,3460,3460,3460,0
20241011,132100,133302355,3460,3460,3460,3460,0
20241011,132000,133302355,3460,3460,3460,3460,0
20241011,131900,133302355,3460,3460,3460,3460,0
20241011,131800,133302355,3460,3460,3460,3460,0
20241011,131700,133302355,3460,3460,3460,3460,0
20241011,131600,133302355,3460,3460,3460,3460,3
20241011,131500,133291975,3455,3455,3455,3455,0
20241011,131400,133291975,3455,3455,3455,3455,2991
20241011,131300,122958070,3455,3455,3455,3455,0
20241011,131200,122958070,3455,3455,3455,3455,4583
20241011,131100,107123805,3455,3455,3455,3455,73
20241011,131000,106871590,3460,3460,3460,3460,1
20241011,130900,106868130,3465,3465,3465,3465,0
20241011,130800,106868130,3465,3465,3465,3465,1
20241011,130700,106864665,3455,3465,3465,3455,51
20241011,130600,106688450,3460,3460,3460,3460,0
20241011,130500,106688450,3460,3460,3460,3460,0
20241011,130400,106688450,3460,3460,3460,3460,0
20241011,130300,106688450,3460,3460,3460,3460,0
20241011,130200,106688450,3460,3460,3460,3460,33
20241011,130100,106574270,3460,3460,3460,3460,0
20241011,130000,106574270,3460,3460,3460,3460,0
20241011,125900,106574270,3460,3460,3460,3460,57
20241011,125800,106377050,3460,3460,3460,3460,0
20241011,125700,106377050,3460,3460,3460,3460,93
20241011,125600,106055270,3460,3460,3460,3460,766
20241011,125500,103404910,3465,3465,3465,3465,0
20241011,125400,103404910,3465,3465,3465,3465,1
20241011,125300,103401445,3460,3460,3460,3460,1
20241011,125200,103397985,3460,3460,3460,3460,73
20241011,125100,103145405,3460,3460,3460,3460,0
20241011,125000,103145405,3460,3460,3460,3460,200
20241011,124900,102453405,3455,3455,3455,3455,0
20241011,124800,102453405,3455,3455,3455,3455,0
20241011,124700,102453405,3455,3455,3455,3455,932
20241011,124600,99233345,3455,3455,3455,3455,0
20241011,124500,99233345,3455,3460,3460,3455,1617
20241011,124400,93640540,3465,3465,3465,3465,0
20241011,124300,93640540,3465,3465,3465,3465,0
20241011,124200,93640540,3465,3465,3465,3465,0
20241011,124100,93640540,3465,3465,3465,3465,0
20241011,124000,93640540,3465,3465,3465,3465,5
20241011,123900,93623215,3465,3465,3465,3465,0
20241011,123800,93623215,3465,3465,3465,3465,4
20241011,123700,93609355,3465,3465,3465,3465,1
20241011,123600,93605890,3460,3460,3460,3460,288
20241011,123500,92609410,3465,3465,3465,3465,233
20241011,123400,91802065,3465,3465,3465,3465,0
20241011,123300,91802065,3465,3465,3465,3465,75
20241011,123200,91542190,3465,3465,3465,3465,0
20241011,123100,91542190,3465,3465,3465,3465,40
20241011,123000,91403590,3460,3460,3460,3460,0
20241011,122900,91403590,3460,3460,3460,3460,0
20241011,122800,91403590,3460,3460,3460,3460,0
20241011,122700,91403590,3460,3460,3460,3460,64
20241011,122600,91182150,3460,3460,3460,3460,0
20241011,122500,91182150,3460,3460,3460,3460,0
20241011,122400,91182150,3460,3460,3460,3460,0
20241011,122300,91182150,3460,3460,3460,3460,0
20241011,122200,91182150,3460,3460,3460,3460,639
20241011,122100,88971210,3470,3470,3470,3470,0
20241011,122000,88971210,3470,3470,3470,3470,0
20241011,121900,88971210,3470,3470,3470,3470,0
20241011,121800,88971210,3470,3470,3470,3470,0
20241011,121700,88971210,3470,3470,3470,3470,100
20241011,121600,88624210,3470,3470,3470,3470,0
20241011,121500,88624210,3470,3470,3470,3470,0
20241011,121400,88624210,3470,3470,3470,3470,0
20241011,121300,88624210,3470,3470,3470,3470,0
20241011,121200,88624210,3470,3470,3470,3470,0
20241011,121100,88624210,3470,3470,3470,3470,0
20241011,121000,88624210,3470,3470,3470,3470,0
20241011,120900,88624210,3470,3470,3470,3470,0
20241011,120800,88624210,3470,3470,3470,3470,300
20241011,120700,87583210,3470,3470,3470,3470,0
20241011,120600,87583210,3470,3470,3470,3470,0
20241011,120500,87583210,3470,3470,3470,3470,0
20241011,120400,87583210,3470,3470,3470,3470,0
20241011,120300,87583210,3470,3470,3470,3470,0
20241011,120200,87583210,3470,3470,3470,3470,0
20241011,120100,87583210,3470,3470,3470,3470,0
20241011,120000,87583210,3470,3470,3470,3470,1
20241011,115900,87579740,3470,3470,3470,3470,0
20241011,115800,87579740,3470,3470,3470,3470,0
20241011,115700,87579740,3470,3470,3470,3470,0
20241011,115600,87579740,3470,3470,3470,3470,0
20241011,115500,87579740,3470,3470,3470,3470,0
20241011,115400,87579740,3470,3470,3470,3470,1
20241011,115300,87576270,3460,3460,3460,3460,0
20241011,115200,87576270,3460,3460,3460,3460,0
20241011,115100,87576270,3460,3460,3460,3460,0
20241011,115000,87576270,3460,3460,3460,3460,0
20241011,114900,87576270,3460,3460,3460,3460,0
20241011,114800,87576270,3460,3460,3460,3460,0
20241011,114700,87576270,3460,3460,3460,3460,57
20241011,114600,87379050,3460,3460,3460,3460,29
20241011,114500,87278710,3465,3465,3465,3465,0
20241011,114400,87278710,3465,3465,3465,3465,0
20241011,114300,87278710,3465,3465,3465,3465,0
20241011,114200,87278710,3465,3465,3465,3465,0
20241011,114100,87278710,3465,3465,3465,3465,0
20241011,114000,87278710,3465,3465,3465,3465,0
20241011,113900,87278710,3465,3465,3465,3465,0
20241011,113800,87278710,3465,3465,3465,3465,0
20241011,113700,87278710,3465,3465,3465,3465,0
20241011,113600,87278710,3465,3465,3465,3465,222
20241011,113500,86509480,3465,3465,3465,3465,0
20241011,113400,86509480,3465,3465,3465,3465,0
20241011,113300,86509480,3465,3465,3465,3465,0
20241011,113200,86509480,3465,3465,3465,3465,0
20241011,113100,86509480,3465,3465,3465,3465,188
20241011,113000,85858060,3465,3465,3465,3465,50
20241011,112900,85684810,3465,3465,3465,3465,0
20241011,112800,85684810,3465,3465,3465,3465,0
20241011,112700,85684810,3465,3465,3465,3465,12
20241011,112600,85643230,3465,3465,3465,3465,0
20241011,112500,85643230,3465,3465,3465,3465,0
20241011,112400,85643230,3465,3465,3465,3465,0
20241011,112300,85643230,3465,3465,3465,3465,1
20241011,112200,85639765,3460,3460,3460,3460,0
20241011,112100,85639765,3460,3460,3460,3460,10
20241011,112000,85605165,3460,3460,3460,3460,0
20241011,111900,85605165,3460,3460,3460,3460,0
20241011,111800,85605165,3460,3460,3460,3460,0
20241011,111700,85605165,3460,3460,3460,3460,0
20241011,111600,85605165,3460,3460,3460,3460,0
20241011,111500,85605165,3460,3460,3460,3460,0
20241011,111400,85605165,3460,3460,3460,3460,1
20241011,111300,85601705,3455,3455,3455,3455,78
20241011,111200,85332215,3465,3465,3465,3465,0
20241011,111100,85332215,3465,3465,3465,3465,1
20241011,111000,85328750,3460,3460,3460,3460,2
20241011,110900,85321830,3455,3455,3455,3455,0
20241011,110800,85321830,3455,3455,3455,3455,0
20241011,110700,85321830,3455,3455,3455,3455,0
20241011,110600,85321830,3455,3455,3455,3455,0
20241011,110500,85321830,3455,3455,3455,3455,0
20241011,110400,85321830,3455,3455,3455,3455,0
20241011,110300,85321830,3455,3455,3455,3455,0
20241011,110200,85321830,3455,3455,3455,3455,0
20241011,110100,85321830,3455,3455,3455,3455,0
20241011,110000,85321830,3455,3455,3455,3455,0
20241011,105900,85321830,3455,3455,3455,3455,0
20241011,105800,85321830,3455,3455,3460,3455,1113
20241011,105700,81471095,3455,3455,3455,3455,697
20241011,105600,79062960,3460,3460,3460,3460,1
20241011,105500,79059500,3460,3460,3460,3460,2
20241011,105400,79052580,3455,3455,3455,3455,0
20241011,105300,79052580,3455,3455,3455,3455,24
20241011,105200,78969660,3460,3460,3460,3460,0
20241011,105100,78969660,3460,3460,3460,3460,0
20241011,105000,78969660,3460,3460,3460,3460,10
20241011,104900,78935060,3460,3460,3460,3460,1
20241011,104800,78931600,3460,3460,3460,3460,0
20241011,104700,78931600,3460,3460,3460,3460,0
20241011,104600,78931600,3460,3460,3460,3460,7
20241011,104500,78907380,3460,3460,3460,3460,3
20241011,104400,78897000,3460,3460,3460,3460,0
20241011,104300,78897000,3460,3460,3460,3460,0
20241011,104200,78897000,3460,3460,3460,3460,0
20241011,104100,78897000,3460,3460,3460,3460,200
20241011,104000,78205000,3460,3460,3460,3460,0
20241011,103900,78205000,3460,3460,3460,3460,2
20241011,103800,78198080,3455,3455,3455,3455,1
20241011,103700,78194625,3455,3460,3460,3455,826
20241011,103600,75337670,3460,3460,3460,3460,0
20241011,103500,75337670,3460,3460,3460,3460,0
20241011,103400,75337670,3460,3460,3460,3460,0
20241011,103300,75337670,3460,3460,3460,3460,0
20241011,103200,75337670,3460,3460,3460,3460,0
20241011,103100,75337670,3460,3460,3460,3460,0
20241011,103000,75337670,3460,3460,3460,3460,0
20241011,102900,75337670,3460,3455,3460,3455,1251
20241011,102800,71014710,3455,3455,3455,3455,0
20241011,102700,71014710,3455,3455,3455,3455,5
20241011,102600,70997435,3455,3455,3455,3455,0
20241011,102500,70997435,3455,3455,3455,3455,0
20241011,102400,70997435,3455,3455,3455,3455,0
20241011,102300,70997435,3455,3455,3460,3455,6
20241011,102200,70976690,3450,3455,3455,3450,1674
20241011,102100,65198080,3470,3470,3470,3470,0
20241011,102000,65198080,3470,3470,3470,3470,0
20241011,101900,65198080,3470,3470,3470,3470,0
20241011,101800,65198080,3470,3465,3470,3460,503
20241011,101700,63457665,3470,3470,3470,3470,0
20241011,101600,63457665,3470,3470,3470,3470,0
20241011,101500,63457665,3470,3470,3470,3470,0
20241011,101400,63457665,3470,3460,3470,3460,8
20241011,101300,63429935,3460,3465,3470,3460,18
20241011,101200,63367600,3470,3470,3470,3470,0
20241011,101100,63367600,3470,3465,3470,3465,7
20241011,101000,63343320,3470,3470,3470,3470,0
20241011,100900,63343320,3470,3470,3470,3470,0
20241011,100800,63343320,3470,3470,3470,3470,0
20241011,100700,63343320,3470,3460,3470,3460,7
20241011,100600,63319055,3465,3460,3465,3460,55
20241011,100500,63128505,3455,3460,3465,3455,7
20241011,100400,63104280,3455,3465,3465,3455,1938
20241011,100300,56389150,3465,3460,3465,3460,1009
20241011,100200,52892975,3460,3460,3460,3460,301
20241011,100100,51851515,3460,3460,3460,3460,1
20241011,100000,51848055,3460,3465,3465,3460,1001
20241011,095900,48379595,3460,3460,3460,3460,1
20241011,095800,48376135,3460,3460,3460,3460,0
20241011,095700,48376135,3460,3460,3460,3460,310
20241011,095600,47303535,3460,3460,3460,3460,1
20241011,095500,47300075,3465,3460,3465,3460,13
20241011,095400,47255035,3460,3460,3460,3460,1
20241011,095300,47251575,3460,3460,3460,3460,1
20241011,095200,47248115,3460,3460,3460,3460,1402
20241011,095100,42397195,3465,3460,3465,3460,1004
20241011,095000,38918340,3460,3455,3465,3455,1156
20241011,094900,34918535,3455,3455,3455,3455,30
20241011,094800,34814885,3455,3460,3460,3455,79
20241011,094700,34541550,3465,3465,3465,3465,0
20241011,094600,34541550,3465,3465,3465,3465,1
20241011,094500,34538085,3460,3460,3460,3460,1
20241011,094400,34534625,3460,3460,3460,3460,1
20241011,094300,34531165,3460,3465,3475,3460,5
20241011,094200,34513815,3465,3460,3475,3460,46
20241011,094100,34354200,3455,3460,3460,3455,3
20241011,094000,34343825,3470,3460,3470,3460,7
20241011,093900,34319575,3455,3460,3460,3455,101
20241011,093800,33970125,3460,3460,3460,3460,1
20241011,093700,33966665,3460,3460,3460,3460,2
20241011,093600,33959745,3465,3465,3465,3465,1
20241011,093500,33956280,3465,3465,3465,3465,8
20241011,093400,33928560,3465,3465,3465,3465,10
20241011,093300,33893910,3465,3465,3465,3465,0
20241011,093200,33893910,3465,3470,3470,3465,2304
20241011,093100,25899280,3475,3475,3475,3475,0
20241011,093000,25899280,3475,3475,3475,3475,0
20241011,092900,25899280,3475,3475,3475,3475,3
20241011,092800,25888855,3475,3475,3480,3475,52
20241011,092700,25707910,3470,3475,3480,3470,1232
20241011,092600,21432740,3475,3470,3475,3470,178
20241011,092500,20814195,3475,3470,3475,3470,1510
20241011,092400,15573875,3470,3465,3470,3465,143
20241011,092300,15077670,3465,3465,3465,3465,28
20241011,092200,14980650,3470,3465,3470,3465,105
20241011,092100,14616810,3470,3470,3470,3470,0
20241011,092000,14616810,3470,3465,3470,3465,58
20241011,091900,14415555,3470,3470,3470,3470,0
20241011,091800,14415555,3470,3470,3470,3470,0
20241011,091700,14415555,3470,3470,3470,3470,0
20241011,091600,14415555,3470,3470,3470,3470,0
20241011,091500,14415555,3470,3460,3470,3455,20
20241011,091400,14346385,3455,3455,3455,3455,0
20241011,091300,14346385,3455,3455,3455,3455,18
20241011,091200,14284195,3455,3455,3455,3455,0
20241011,091100,14284195,3455,3470,3470,3455,1002
20241011,091000,10812360,3470,3470,3470,3470,344
20241011,090900,9618680,3460,3460,3460,3460,3
20241011,090800,9608300,3450,3450,3450,3450,0
20241011,090700,9608300,3450,3450,3450,3450,0
20241011,090600,9608300,3450,3455,3455,3450,664
20241011,090500,7317380,3460,3460,3460,3460,336
20241011,090400,6154820,3455,3460,3460,3455,1019
20241011,090300,2634080,3460,3460,3460,3455,322
20241011,090200,1520070,3470,3470,3470,3470,0
20241011,090100,1520070,3470,3470,3470,3470,3
20241011,090000,1509660,3465,3460,3465,3460,436