KissMeData/039020/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,192400,917085650,3350,3350,3350,3350,3720
20241011,192300,917085650,3350,3350,3350,3350,0
20241011,192200,917085650,3350,3350,3350,3350,0
20241011,192100,917085650,3350,3350,3350,3350,0
20241011,192000,917085650,3350,3350,3350,3350,0
20241011,191900,917085650,3350,3350,3350,3350,0
20241011,191800,917085650,3350,3350,3350,3350,0
20241011,191700,917085650,3350,3350,3350,3350,0
20241011,191600,917085650,3350,3350,3350,3350,0
20241011,191500,917085650,3350,3350,3350,3350,0
20241011,191400,917085650,3350,3350,3350,3350,0
20241011,191300,917085650,3350,3350,3350,3350,0
20241011,191200,917085650,3350,3350,3350,3350,0
20241011,191100,917085650,3350,3350,3350,3350,0
20241011,191000,917085650,3350,3350,3350,3350,0
20241011,190900,917085650,3350,3350,3350,3350,0
20241011,190800,917085650,3350,3350,3350,3350,0
20241011,190700,917085650,3350,3350,3350,3350,0
20241011,190600,917085650,3350,3350,3350,3350,0
20241011,190500,917085650,3350,3350,3350,3350,0
20241011,190400,917085650,3350,3350,3350,3350,0
20241011,190300,917085650,3350,3350,3350,3350,0
20241011,190200,917085650,3350,3350,3350,3350,0
20241011,190100,917085650,3350,3350,3350,3350,0
20241011,190000,917085650,3350,3350,3350,3350,0
20241011,185900,917085650,3350,3350,3350,3350,0
20241011,185800,917085650,3350,3350,3350,3350,0
20241011,185700,917085650,3350,3350,3350,3350,0
20241011,185600,917085650,3350,3350,3350,3350,0
20241011,185500,917085650,3350,3350,3350,3350,0
20241011,185400,917085650,3350,3350,3350,3350,3720
20241011,185300,917085650,3350,3350,3350,3350,0
20241011,185200,917085650,3350,3350,3350,3350,0
20241011,185100,917085650,3350,3350,3350,3350,0
20241011,185000,917085650,3350,3350,3350,3350,0
20241011,184900,917085650,3350,3350,3350,3350,0
20241011,184800,917085650,3350,3350,3350,3350,0
20241011,184700,917085650,3350,3350,3350,3350,0
20241011,184600,917085650,3350,3350,3350,3350,0
20241011,184500,917085650,3350,3350,3350,3350,0
20241011,184400,917085650,3350,3350,3350,3350,0
20241011,184300,917085650,3350,3350,3350,3350,0
20241011,184200,917085650,3350,3350,3350,3350,0
20241011,184100,917085650,3350,3350,3350,3350,0
20241011,184000,917085650,3350,3350,3350,3350,0
20241011,183900,917085650,3350,3350,3350,3350,0
20241011,183800,917085650,3350,3350,3350,3350,0
20241011,183700,917085650,3350,3350,3350,3350,0
20241011,183600,917085650,3350,3350,3350,3350,0
20241011,183500,917085650,3350,3350,3350,3350,0
20241011,183400,917085650,3350,3350,3350,3350,0
20241011,183300,917085650,3350,3350,3350,3350,0
20241011,183200,917085650,3350,3350,3350,3350,0
20241011,183100,917085650,3350,3350,3350,3350,0
20241011,183000,917085650,3350,3350,3350,3350,0
20241011,182900,917085650,3350,3350,3350,3350,0
20241011,182800,917085650,3350,3350,3350,3350,0
20241011,182700,917085650,3350,3350,3350,3350,0
20241011,182600,917085650,3350,3350,3350,3350,0
20241011,182500,917085650,3350,3350,3350,3350,0
20241011,182400,917085650,3350,3350,3350,3350,3720
20241011,182300,917085650,3350,3350,3350,3350,0
20241011,182200,917085650,3350,3350,3350,3350,0
20241011,182100,917085650,3350,3350,3350,3350,0
20241011,182000,917085650,3350,3350,3350,3350,0
20241011,181900,917085650,3350,3350,3350,3350,0
20241011,181800,917085650,3350,3350,3350,3350,0
20241011,181700,917085650,3350,3350,3350,3350,0
20241011,181600,917085650,3350,3350,3350,3350,0
20241011,181500,917085650,3350,3350,3350,3350,0
20241011,181400,917085650,3350,3350,3350,3350,0
20241011,181300,917085650,3350,3350,3350,3350,0
20241011,181200,917085650,3350,3350,3350,3350,0
20241011,181100,917085650,3350,3350,3350,3350,0
20241011,181000,917085650,3350,3350,3350,3350,0
20241011,180900,917085650,3350,3350,3350,3350,0
20241011,180800,917085650,3350,3350,3350,3350,0
20241011,180700,917085650,3350,3350,3350,3350,0
20241011,180600,917085650,3350,3350,3350,3350,0
20241011,180500,917085650,3350,3350,3350,3350,0
20241011,180400,917085650,3350,3350,3350,3350,0
20241011,180300,917085650,3350,3350,3350,3350,0
20241011,180200,917085650,3350,3350,3350,3350,0
20241011,180100,917085650,3350,3350,3350,3350,0
20241011,180000,917085650,3350,3350,3350,3350,0
20241011,175900,917085650,3350,3350,3350,3350,0
20241011,175800,917085650,3350,3350,3350,3350,0
20241011,175700,917085650,3350,3350,3350,3350,0
20241011,175600,917085650,3350,3350,3350,3350,0
20241011,175500,917085650,3350,3350,3350,3350,0
20241011,175400,917085650,3350,3350,3350,3350,3720
20241011,175300,917085650,3350,3350,3350,3350,0
20241011,175200,917085650,3350,3350,3350,3350,0
20241011,175100,917085650,3350,3350,3350,3350,0
20241011,175000,917085650,3350,3350,3350,3350,0
20241011,174900,917085650,3350,3350,3350,3350,0
20241011,174800,917085650,3350,3350,3350,3350,0
20241011,174700,917085650,3350,3350,3350,3350,0
20241011,174600,917085650,3350,3350,3350,3350,0
20241011,174500,917085650,3350,3350,3350,3350,0
20241011,174400,917085650,3350,3350,3350,3350,0
20241011,174300,917085650,3350,3350,3350,3350,0
20241011,174200,917085650,3350,3350,3350,3350,0
20241011,174100,917085650,3350,3350,3350,3350,0
20241011,174000,917085650,3350,3350,3350,3350,0
20241011,173900,917085650,3350,3350,3350,3350,0
20241011,173800,917085650,3350,3350,3350,3350,0
20241011,173700,917085650,3350,3350,3350,3350,0
20241011,173600,917085650,3350,3350,3350,3350,0
20241011,173500,917085650,3350,3350,3350,3350,0
20241011,173400,917085650,3350,3350,3350,3350,0
20241011,173300,917085650,3350,3350,3350,3350,0
20241011,173200,917085650,3350,3350,3350,3350,0
20241011,173100,917085650,3350,3350,3350,3350,0
20241011,173000,917085650,3350,3350,3350,3350,0
20241011,172900,917085650,3350,3350,3350,3350,0
20241011,172800,917085650,3350,3350,3350,3350,0
20241011,172700,917085650,3350,3350,3350,3350,0
20241011,172600,917085650,3350,3350,3350,3350,0
20241011,172500,917085650,3350,3350,3350,3350,0
20241011,172400,917085650,3350,3350,3350,3350,3720
20241011,172300,917085650,3350,3350,3350,3350,0
20241011,172200,917085650,3350,3350,3350,3350,0
20241011,172100,917085650,3350,3350,3350,3350,0
20241011,172000,917085650,3350,3350,3350,3350,0
20241011,171900,917085650,3350,3350,3350,3350,0
20241011,171800,917085650,3350,3350,3350,3350,0
20241011,171700,917085650,3350,3350,3350,3350,0
20241011,171600,917085650,3350,3350,3350,3350,0
20241011,171500,917085650,3350,3350,3350,3350,0
20241011,171400,917085650,3350,3350,3350,3350,0
20241011,171300,917085650,3350,3350,3350,3350,0
20241011,171200,917085650,3350,3350,3350,3350,0
20241011,171100,917085650,3350,3350,3350,3350,0
20241011,171000,917085650,3350,3350,3350,3350,0
20241011,170900,917085650,3350,3350,3350,3350,0
20241011,170800,917085650,3350,3350,3350,3350,0
20241011,170700,917085650,3350,3350,3350,3350,0
20241011,170600,917085650,3350,3350,3350,3350,0
20241011,170500,917085650,3350,3350,3350,3350,0
20241011,170400,917085650,3350,3350,3350,3350,0
20241011,170300,917085650,3350,3350,3350,3350,0
20241011,170200,917085650,3350,3350,3350,3350,0
20241011,170100,917085650,3350,3350,3350,3350,0
20241011,170000,917085650,3350,3350,3350,3350,0
20241011,165900,917085650,3350,3350,3350,3350,0
20241011,165800,917085650,3350,3350,3350,3350,0
20241011,165700,917085650,3350,3350,3350,3350,0
20241011,165600,917085650,3350,3350,3350,3350,0
20241011,165500,917085650,3350,3350,3350,3350,0
20241011,165400,917085650,3350,3350,3350,3350,3720
20241011,165300,917085650,3350,3350,3350,3350,0
20241011,165200,917085650,3350,3350,3350,3350,0
20241011,165100,917085650,3350,3350,3350,3350,0
20241011,165000,917085650,3350,3350,3350,3350,0
20241011,164900,917085650,3350,3350,3350,3350,0
20241011,164800,917085650,3350,3350,3350,3350,0
20241011,164700,917085650,3350,3350,3350,3350,0
20241011,164600,917085650,3350,3350,3350,3350,0
20241011,164500,917085650,3350,3350,3350,3350,0
20241011,164400,917085650,3350,3350,3350,3350,0
20241011,164300,917085650,3350,3350,3350,3350,0
20241011,164200,917085650,3350,3350,3350,3350,0
20241011,164100,917085650,3350,3350,3350,3350,0
20241011,164000,917085650,3350,3350,3350,3350,0
20241011,163900,917085650,3350,3350,3350,3350,0
20241011,163800,917085650,3350,3350,3350,3350,0
20241011,163700,917085650,3350,3350,3350,3350,0
20241011,163600,917085650,3350,3350,3350,3350,0
20241011,163500,917085650,3350,3350,3350,3350,0
20241011,163400,917085650,3350,3350,3350,3350,0
20241011,163300,917085650,3350,3350,3350,3350,0
20241011,163200,917085650,3350,3350,3350,3350,0
20241011,163100,917085650,3350,3350,3350,3350,0
20241011,163000,917085650,3350,3350,3350,3350,0
20241011,162900,917085650,3350,3350,3350,3350,0
20241011,162800,917085650,3350,3350,3350,3350,0
20241011,162700,917085650,3350,3350,3350,3350,0
20241011,162600,917085650,3350,3350,3350,3350,0
20241011,162500,917085650,3350,3350,3350,3350,0
20241011,162400,917085650,3350,3350,3350,3350,3720
20241011,162300,917085650,3350,3350,3350,3350,0
20241011,162200,917085650,3350,3350,3350,3350,0
20241011,162100,917085650,3350,3350,3350,3350,0
20241011,162000,917085650,3350,3350,3350,3350,0
20241011,161900,917085650,3350,3350,3350,3350,0
20241011,161800,917085650,3350,3350,3350,3350,0
20241011,161700,917085650,3350,3350,3350,3350,0
20241011,161600,917085650,3350,3350,3350,3350,0
20241011,161500,917085650,3350,3350,3350,3350,0
20241011,161400,917085650,3350,3350,3350,3350,0
20241011,161300,917085650,3350,3350,3350,3350,0
20241011,161200,917085650,3350,3350,3350,3350,0
20241011,161100,917085650,3350,3350,3350,3350,0
20241011,161000,917085650,3350,3350,3350,3350,0
20241011,160900,917085650,3350,3350,3350,3350,0
20241011,160800,917085650,3350,3350,3350,3350,0
20241011,160700,917085650,3350,3350,3350,3350,0
20241011,160600,917085650,3350,3350,3350,3350,0
20241011,160500,917085650,3350,3350,3350,3350,0
20241011,160400,917085650,3350,3350,3350,3350,0
20241011,160300,917085650,3350,3350,3350,3350,0
20241011,160200,917085650,3350,3350,3350,3350,0
20241011,160100,917085650,3350,3350,3350,3350,0
20241011,160000,917085650,3350,3350,3350,3350,0
20241011,155900,917085650,3350,3350,3350,3350,0
20241011,155800,917085650,3350,3350,3350,3350,0
20241011,155700,917085650,3350,3350,3350,3350,0
20241011,155600,917085650,3350,3350,3350,3350,0
20241011,155500,917085650,3350,3350,3350,3350,0
20241011,155400,917085650,3350,3350,3350,3350,3720
20241011,155300,917085650,3350,3350,3350,3350,0
20241011,155200,917085650,3350,3350,3350,3350,0
20241011,155100,917085650,3350,3350,3350,3350,0
20241011,155000,917085650,3350,3350,3350,3350,0
20241011,154900,917085650,3350,3350,3350,3350,0
20241011,154800,917085650,3350,3350,3350,3350,0
20241011,154700,917085650,3350,3350,3350,3350,0
20241011,154600,917085650,3350,3350,3350,3350,0
20241011,154500,917085650,3350,3350,3350,3350,0
20241011,154400,917085650,3350,3350,3350,3350,0
20241011,154300,917085650,3350,3350,3350,3350,0
20241011,154200,917085650,3350,3350,3350,3350,0
20241011,154100,917085650,3350,3350,3350,3350,0
20241011,154000,917085650,3350,3350,3350,3350,0
20241011,153900,917085650,3350,3350,3350,3350,0
20241011,153800,917085650,3350,3350,3350,3350,0
20241011,153700,917085650,3350,3350,3350,3350,0
20241011,153600,917085650,3350,3350,3350,3350,0
20241011,153500,917085650,3350,3350,3350,3350,0
20241011,153400,917085650,3350,3350,3350,3350,0
20241011,153300,917085650,3350,3350,3350,3350,0
20241011,153200,917085650,3350,3350,3350,3350,0
20241011,153100,917085650,3350,3350,3350,3350,0
20241011,153000,917085650,3350,3350,3350,3350,3720
20241011,152900,904623650,3350,3350,3350,3350,0
20241011,152800,904623650,3350,3350,3350,3350,0
20241011,152700,904623650,3350,3350,3350,3350,0
20241011,152600,904623650,3350,3350,3350,3350,0
20241011,152500,904623650,3350,3350,3350,3350,0
20241011,152400,904623650,3350,3350,3350,3350,0
20241011,152300,904623650,3350,3350,3350,3350,0
20241011,152200,904623650,3350,3350,3350,3350,0
20241011,152100,904623650,3350,3350,3350,3350,0
20241011,152000,904623650,3350,3350,3350,3350,0
20241011,151900,904623650,3350,3345,3350,3325,3532
20241011,151800,892849905,3345,3345,3345,3345,30
20241011,151700,892749555,3350,3345,3350,3340,464
20241011,151600,891196735,3345,3340,3350,3340,52
20241011,151500,891022980,3345,3340,3345,3340,290
20241011,151400,890054375,3330,3330,3330,3330,2983
20241011,151300,880120985,3335,3335,3335,3335,315
20241011,151200,879070460,3335,3335,3335,3335,400
20241011,151100,877736460,3335,3335,3335,3335,43
20241011,151000,877593055,3335,3340,3340,3330,561
20241011,150900,875722275,3350,3350,3350,3350,30
20241011,150800,875621775,3350,3350,3350,3350,200
20241011,150700,874951775,3350,3350,3350,3350,1
20241011,150600,874948425,3350,3345,3350,3345,3
20241011,150500,874938385,3350,3350,3350,3350,0
20241011,150400,874938385,3350,3350,3350,3350,1
20241011,150300,874935035,3350,3350,3350,3350,1407
20241011,150200,870221585,3350,3350,3350,3345,10
20241011,150100,870188100,3345,3340,3345,3340,507
20241011,150000,868492285,3340,3340,3340,3340,403
20241011,145900,867146265,3335,3340,3340,3335,82
20241011,145800,866872645,3340,3340,3340,3340,0
20241011,145700,866872645,3340,3340,3340,3340,0
20241011,145600,866872645,3340,3340,3340,3340,0
20241011,145500,866872645,3340,3330,3340,3330,468
20241011,145400,865311610,3330,3340,3340,3330,45
20241011,145300,865161570,3340,3340,3340,3340,3
20241011,145200,865151550,3340,3335,3340,3335,16
20241011,145100,865098115,3335,3335,3335,3335,0
20241011,145000,865098115,3335,3335,3335,3335,99
20241011,144900,864767950,3335,3335,3335,3335,100
20241011,144800,864434450,3335,3335,3335,3335,300
20241011,144700,863433950,3335,3335,3335,3335,100
20241011,144600,863100450,3335,3340,3340,3335,491
20241011,144500,861462800,3335,3335,3335,3335,0
20241011,144400,861462800,3335,3335,3335,3335,0
20241011,144300,861462800,3335,3345,3345,3335,116
20241011,144200,861075315,3335,3335,3335,3335,0
20241011,144100,861075315,3335,3345,3345,3335,43
20241011,144000,860931620,3345,3340,3345,3340,144
20241011,143900,860450635,3340,3345,3345,3340,6
20241011,143800,860430585,3340,3335,3345,3330,1536
20241011,143700,855301925,3330,3335,3335,3325,885
20241011,143600,852357575,3335,3335,3335,3335,26
20241011,143500,852270865,3340,3335,3340,3335,30
20241011,143400,852170740,3340,3340,3340,3340,0
20241011,143300,852170740,3340,3335,3340,3335,302
20241011,143200,851163560,3340,3340,3340,3340,4
20241011,143100,851150200,3340,3345,3345,3340,64
20241011,143000,850936360,3345,3345,3345,3340,210
20241011,142900,850234915,3335,3340,3340,3335,1305
20241011,142800,845879640,3340,3340,3340,3340,164
20241011,142700,845331880,3335,3335,3335,3335,0
20241011,142600,845331880,3335,3335,3335,3335,478
20241011,142500,843737750,3335,3345,3345,3330,3907
20241011,142400,830714770,3350,3350,3355,3350,1001
20241011,142300,827361415,3350,3350,3350,3350,0
20241011,142200,827361415,3350,3350,3350,3350,1106
20241011,142100,823656315,3360,3360,3360,3360,0
20241011,142000,823656315,3360,3360,3360,3360,100
20241011,141900,823320315,3350,3360,3360,3350,1905
20241011,141800,816929645,3360,3360,3360,3360,200
20241011,141700,816257645,3360,3360,3360,3360,11
20241011,141600,816220685,3365,3350,3365,3350,214
20241011,141500,815503290,3350,3340,3350,3340,88
20241011,141400,815209360,3325,3350,3350,3325,1016
20241011,141300,811819300,3350,3355,3365,3350,413
20241011,141200,810435670,3360,3365,3370,3350,918
20241011,141100,807346665,3365,3360,3365,3360,216
20241011,141000,806620825,3365,3350,3365,3345,579
20241011,140900,804680840,3365,3365,3365,3350,8830
20241011,140800,775060020,3365,3340,3365,3340,11961
20241011,140700,734960670,3340,3340,3340,3335,969
20241011,140600,731725790,3340,3315,3340,3315,2811
20241011,140500,722377230,3310,3315,3315,3310,677
20241011,140400,720136325,3310,3310,3310,3310,461
20241011,140300,718610415,3320,3320,3320,3320,0
20241011,140200,718610415,3320,3320,3320,3320,0
20241011,140100,718610415,3320,3320,3320,3320,0
20241011,140000,718610415,3320,3320,3320,3315,462
20241011,135900,717078180,3305,3305,3305,3305,0
20241011,135800,717078180,3305,3305,3305,3305,42
20241011,135700,716939370,3300,3300,3300,3300,228
20241011,135600,716186970,3300,3300,3300,3300,46
20241011,135500,716035170,3300,3300,3300,3300,0
20241011,135400,716035170,3300,3300,3300,3300,0
20241011,135300,716035170,3300,3300,3300,3300,1
20241011,135200,716031870,3300,3300,3300,3300,0
20241011,135100,716031870,3300,3300,3300,3300,0
20241011,135000,716031870,3300,3300,3300,3300,0
20241011,134900,716031870,3300,3300,3300,3300,0
20241011,134800,716031870,3300,3300,3300,3300,0
20241011,134700,716031870,3300,3300,3300,3300,5
20241011,134600,716015370,3310,3310,3310,3310,108
20241011,134500,715657890,3310,3310,3310,3310,0
20241011,134400,715657890,3310,3310,3310,3310,5
20241011,134300,715641340,3310,3320,3320,3310,150
20241011,134200,715143840,3320,3320,3320,3320,0
20241011,134100,715143840,3320,3320,3320,3320,0
20241011,134000,715143840,3320,3300,3320,3300,43
20241011,133900,715001280,3300,3300,3300,3300,1
20241011,133800,714997980,3300,3300,3300,3300,0
20241011,133700,714997980,3300,3300,3300,3300,2
20241011,133600,714991380,3305,3305,3305,3305,597
20241011,133500,713018295,3305,3305,3305,3305,0
20241011,133400,713018295,3305,3305,3305,3305,1
20241011,133300,713014990,3310,3310,3310,3310,0
20241011,133200,713014990,3310,3305,3310,3305,2078
20241011,133100,706141150,3295,3295,3295,3295,0
20241011,133000,706141150,3295,3295,3295,3295,0
20241011,132900,706141150,3295,3295,3295,3295,500
20241011,132800,704493650,3295,3295,3295,3295,501
20241011,132700,702842855,3295,3295,3295,3295,1500
20241011,132600,697900355,3300,3300,3300,3300,0
20241011,132500,697900355,3300,3300,3300,3300,0
20241011,132400,697900355,3300,3300,3300,3300,0
20241011,132300,697900355,3300,3300,3300,3300,0
20241011,132200,697900355,3300,3310,3310,3300,201
20241011,132100,697237045,3295,3300,3300,3295,607
20241011,132000,695235555,3300,3300,3300,3300,0
20241011,131900,695235555,3300,3300,3300,3300,11
20241011,131800,695199255,3295,3290,3300,3290,391
20241011,131700,693912805,3295,3295,3295,3295,945
20241011,131600,690799030,3290,3300,3300,3290,8328
20241011,131500,663323710,3300,3305,3305,3300,1275
20241011,131400,659110835,3310,3310,3310,3310,0
20241011,131300,659110835,3310,3310,3310,3310,0
20241011,131200,659110835,3310,3310,3310,3310,2597
20241011,131100,650514765,3310,3310,3310,3310,7
20241011,131000,650491595,3315,3315,3315,3315,0
20241011,130900,650491595,3315,3315,3315,3315,0
20241011,130800,650491595,3315,3315,3315,3315,0
20241011,130700,650491595,3315,3315,3315,3315,0
20241011,130600,650491595,3315,3315,3315,3315,972
20241011,130500,647269415,3315,3320,3320,3315,3478
20241011,130400,635733705,3325,3325,3325,3325,0
20241011,130300,635733705,3325,3325,3325,3325,0
20241011,130200,635733705,3325,3325,3325,3325,1
20241011,130100,635730380,3325,3325,3325,3325,0
20241011,130000,635730380,3325,3325,3325,3325,0
20241011,125900,635730380,3325,3325,3325,3325,95
20241011,125800,635414505,3325,3330,3330,3325,185
20241011,125700,634798630,3335,3335,3335,3335,0
20241011,125600,634798630,3335,3330,3335,3325,459
20241011,125500,633269400,3330,3330,3330,3330,20
20241011,125400,633202800,3335,3330,3335,3325,912
20241011,125300,630169120,3335,3335,3335,3335,0
20241011,125200,630169120,3335,3335,3335,3335,0
20241011,125100,630169120,3335,3335,3335,3335,1
20241011,125000,630165785,3335,3335,3335,3335,10
20241011,124900,630132435,3325,3325,3325,3325,0
20241011,124800,630132435,3325,3330,3330,3325,2
20241011,124700,630125780,3330,3330,3330,3330,1
20241011,124600,630122450,3335,3335,3335,3335,23
20241011,124500,630045745,3320,3320,3320,3320,0
20241011,124400,630045745,3320,3320,3320,3320,0
20241011,124300,630045745,3320,3320,3320,3320,1
20241011,124200,630042425,3320,3320,3320,3320,0
20241011,124100,630042425,3320,3320,3320,3320,383
20241011,124000,628770865,3340,3340,3340,3340,0
20241011,123900,628770865,3340,3340,3340,3340,0
20241011,123800,628770865,3340,3340,3340,3340,0
20241011,123700,628770865,3340,3340,3340,3340,5
20241011,123600,628754165,3320,3320,3320,3320,0
20241011,123500,628754165,3320,3320,3320,3320,0
20241011,123400,628754165,3320,3320,3320,3320,0
20241011,123300,628754165,3320,3320,3320,3320,0
20241011,123200,628754165,3320,3325,3325,3320,29
20241011,123100,628657800,3340,3340,3340,3340,0
20241011,123000,628657800,3340,3330,3340,3330,529
20241011,122900,626896055,3335,3335,3335,3335,0
20241011,122800,626896055,3335,3335,3335,3335,0
20241011,122700,626896055,3335,3335,3335,3335,9
20241011,122600,626866040,3335,3330,3335,3330,649
20241011,122500,624704775,3330,3330,3330,3330,3
20241011,122400,624694785,3330,3330,3330,3330,0
20241011,122300,624694785,3330,3330,3330,3330,101
20241011,122200,624358455,3330,3335,3335,3330,25
20241011,122100,624275180,3335,3335,3335,3335,347
20241011,122000,623117935,3340,3335,3340,3335,718
20241011,121900,620719820,3335,3330,3335,3330,49
20241011,121800,620556555,3330,3330,3330,3325,5128
20241011,121700,603505265,3330,3330,3330,3330,8
20241011,121600,603478625,3335,3335,3335,3335,183
20241011,121500,602868320,3335,3325,3335,3325,2
20241011,121400,602861660,3325,3325,3325,3325,0
20241011,121300,602861660,3325,3325,3325,3325,0
20241011,121200,602861660,3325,3335,3335,3325,3
20241011,121100,602851665,3335,3335,3335,3335,14
20241011,121000,602804975,3340,3340,3340,3340,0
20241011,120900,602804975,3340,3340,3340,3340,0
20241011,120800,602804975,3340,3340,3340,3340,0
20241011,120700,602804975,3340,3340,3340,3340,0
20241011,120600,602804975,3340,3340,3340,3340,0
20241011,120500,602804975,3340,3340,3340,3340,0
20241011,120400,602804975,3340,3340,3340,3340,0
20241011,120300,602804975,3340,3340,3340,3340,0
20241011,120200,602804975,3340,3340,3340,3340,5
20241011,120100,602788275,3325,3325,3325,3325,0
20241011,120000,602788275,3325,3340,3340,3325,94
20241011,115900,602474465,3335,3335,3335,3335,0
20241011,115800,602474465,3335,3330,3335,3330,544
20241011,115700,600662725,3330,3330,3330,3330,80
20241011,115600,600396325,3330,3330,3330,3330,0
20241011,115500,600396325,3330,3330,3330,3330,70
20241011,115400,600163225,3340,3330,3340,3330,32
20241011,115300,600056365,3345,3345,3345,3345,0
20241011,115200,600056365,3345,3345,3345,3345,0
20241011,115100,600056365,3345,3345,3345,3345,8
20241011,115000,600029605,3345,3345,3345,3345,231
20241011,114900,599256910,3345,3345,3345,3345,2
20241011,114800,599250220,3345,3330,3345,3330,4794
20241011,114700,583241875,3330,3330,3330,3330,2
20241011,114600,583235215,3330,3320,3330,3320,231
20241011,114500,582466485,3320,3315,3320,3315,2211
20241011,114400,575126470,3315,3315,3315,3315,0
20241011,114300,575126470,3315,3315,3315,3315,0
20241011,114200,575126470,3315,3315,3315,3315,1
20241011,114100,575123155,3315,3315,3315,3315,0
20241011,114000,575123155,3315,3315,3315,3315,0
20241011,113900,575123155,3315,3315,3315,3315,2
20241011,113800,575116525,3315,3315,3315,3315,0
20241011,113700,575116525,3315,3315,3315,3315,1
20241011,113600,575113210,3315,3315,3315,3315,1
20241011,113500,575109895,3315,3315,3315,3315,20
20241011,113400,575043595,3315,3315,3315,3315,0
20241011,113300,575043595,3315,3315,3315,3315,1
20241011,113200,575040280,3315,3315,3315,3315,5
20241011,113100,575023705,3315,3315,3315,3315,0
20241011,113000,575023705,3315,3315,3315,3315,1
20241011,112900,575020390,3320,3320,3320,3320,0
20241011,112800,575020390,3320,3315,3320,3315,58
20241011,112700,574827835,3320,3320,3320,3320,0
20241011,112600,574827835,3320,3320,3320,3320,0
20241011,112500,574827835,3320,3320,3320,3320,0
20241011,112400,574827835,3320,3325,3325,3320,244
20241011,112300,574017750,3325,3325,3325,3325,228
20241011,112200,573259650,3325,3325,3325,3325,1
20241011,112100,573256325,3325,3325,3325,3325,0
20241011,112000,573256325,3325,3325,3325,3325,0
20241011,111900,573256325,3325,3325,3325,3325,0
20241011,111800,573256325,3325,3325,3325,3325,0
20241011,111700,573256325,3325,3325,3325,3325,0
20241011,111600,573256325,3325,3325,3325,3325,1010
20241011,111500,569898075,3330,3330,3330,3330,0
20241011,111400,569898075,3330,3325,3330,3325,1070
20241011,111300,566339975,3325,3325,3325,3325,71
20241011,111200,566103900,3335,3335,3335,3335,0
20241011,111100,566103900,3335,3330,3335,3330,355
20241011,111000,564921525,3330,3315,3330,3315,9541
20241011,110900,533228885,3315,3315,3315,3315,0
20241011,110800,533228885,3315,3315,3315,3315,0
20241011,110700,533228885,3315,3315,3315,3315,5
20241011,110600,533212310,3320,3320,3320,3320,0
20241011,110500,533212310,3320,3310,3320,3310,34
20241011,110400,533099440,3310,3310,3310,3310,10
20241011,110300,533066340,3315,3315,3315,3315,0
20241011,110200,533066340,3315,3315,3315,3315,0
20241011,110100,533066340,3315,3315,3315,3315,50
20241011,110000,532900590,3315,3315,3315,3315,1
20241011,105900,532897275,3315,3310,3315,3310,216
20241011,105800,532182235,3310,3310,3310,3310,0
20241011,105700,532182235,3310,3310,3310,3310,71
20241011,105600,531947225,3310,3310,3310,3310,29
20241011,105500,531851235,3315,3315,3315,3315,228
20241011,105400,531095415,3320,3320,3320,3320,2
20241011,105300,531088775,3320,3320,3320,3320,0
20241011,105200,531088775,3320,3320,3320,3320,0
20241011,105100,531088775,3320,3315,3320,3315,110
20241011,105000,530724075,3315,3315,3315,3315,0
20241011,104900,530724075,3315,3315,3315,3315,0
20241011,104800,530724075,3315,3315,3315,3315,0
20241011,104700,530724075,3315,3315,3315,3315,60
20241011,104600,530525175,3320,3320,3320,3320,0
20241011,104500,530525175,3320,3320,3320,3320,532
20241011,104400,528758935,3320,3320,3320,3320,197
20241011,104300,528104895,3320,3320,3320,3320,0
20241011,104200,528104895,3320,3320,3320,3320,543
20241011,104100,526302135,3300,3300,3300,3300,0
20241011,104000,526302135,3300,3300,3300,3300,0
20241011,103900,526302135,3300,3300,3300,3300,1
20241011,103800,526298835,3320,3320,3320,3320,1
20241011,103700,526295515,3300,3305,3305,3300,2106
20241011,103600,519335190,3305,3305,3305,3305,0
20241011,103500,519335190,3305,3320,3320,3305,1204
20241011,103400,515341635,3315,3315,3315,3315,500
20241011,103300,513684135,3310,3310,3310,3310,232
20241011,103200,512916215,3315,3315,3315,3315,18
20241011,103100,512856545,3315,3315,3315,3315,925
20241011,103000,509790170,3315,3315,3315,3310,956
20241011,102900,506624625,3315,3315,3315,3315,38
20241011,102800,506498655,3315,3315,3315,3315,0
20241011,102700,506498655,3315,3315,3315,3315,3
20241011,102600,506488710,3320,3320,3320,3320,0
20241011,102500,506488710,3320,3310,3320,3310,2111
20241011,102400,499491195,3325,3310,3325,3310,2818
20241011,102300,490160420,3310,3305,3310,3305,115
20241011,102200,489780275,3305,3305,3310,3305,363
20241011,102100,488580545,3305,3315,3315,3305,2289
20241011,102000,481013595,3310,3310,3310,3310,25
20241011,101900,480930845,3310,3310,3310,3305,1876
20241011,101800,474723485,3310,3310,3310,3310,1406
20241011,101700,470069625,3310,3310,3310,3310,200
20241011,101600,469407625,3315,3325,3325,3315,4740
20241011,101500,453684520,3325,3325,3325,3325,2
20241011,101400,453677870,3325,3325,3325,3325,262
20241011,101300,452806720,3325,3330,3330,3325,50
20241011,101200,452640410,3330,3330,3330,3330,201
20241011,101100,451971080,3330,3330,3330,3330,0
20241011,101000,451971080,3330,3330,3330,3330,0
20241011,100900,451971080,3330,3330,3330,3330,1
20241011,100800,451967750,3330,3330,3330,3330,0
20241011,100700,451967750,3330,3320,3330,3320,254
20241011,100600,451124280,3330,3320,3330,3320,275
20241011,100500,450209400,3340,3340,3340,3340,0
20241011,100400,450209400,3340,3315,3340,3315,1005
20241011,100300,446874650,3320,3325,3325,3320,2450
20241011,100200,438739900,3325,3325,3325,3325,100
20241011,100100,438407400,3325,3330,3330,3325,400
20241011,100000,437076905,3330,3330,3330,3330,79
20241011,095900,436813835,3325,3330,3330,3325,742
20241011,095800,434344475,3345,3345,3345,3345,0
20241011,095700,434344475,3345,3345,3345,3345,0
20241011,095600,434344475,3345,3345,3345,3345,0
20241011,095500,434344475,3345,3330,3345,3330,321
20241011,095400,433274915,3330,3330,3330,3330,573
20241011,095300,431366825,3330,3345,3345,3330,406
20241011,095200,430014610,3345,3350,3350,3345,156
20241011,095100,429492040,3340,3355,3355,3340,670
20241011,095000,427254210,3330,3355,3355,3330,2952
20241011,094900,417387130,3360,3360,3360,3355,581
20241011,094800,415436140,3360,3360,3365,3360,2422
20241011,094700,407297850,3360,3350,3360,3350,3699
20241011,094600,394873780,3340,3340,3340,3340,50
20241011,094500,394706780,3355,3340,3355,3340,539
20241011,094400,392902945,3355,3345,3355,3340,2961
20241011,094300,382988620,3350,3350,3350,3350,0
20241011,094200,382988620,3350,3345,3350,3340,321
20241011,094100,381914860,3345,3345,3345,3345,527
20241011,094000,380152045,3350,3355,3355,3345,945
20241011,093900,376986020,3355,3365,3365,3355,3912
20241011,093800,363846075,3370,3335,3370,3335,6032
20241011,093700,343572850,3335,3335,3340,3315,2027
20241011,093600,336818000,3330,3315,3330,3315,101
20241011,093500,336482885,3335,3330,3335,3330,861
20241011,093400,333611700,3330,3330,3330,3330,280
20241011,093300,332679300,3330,3325,3330,3310,2110
20241011,093200,325676975,3310,3320,3320,3310,2002
20241011,093100,319041750,3330,3335,3335,3330,1064
20241011,093000,315494160,3345,3345,3365,3340,7674
20241011,092900,289747565,3340,3340,3345,3335,45
20241011,092800,289597265,3345,3330,3360,3320,13212
20241011,092700,245437880,3330,3330,3340,3330,4477
20241011,092600,230507835,3335,3325,3335,3325,3974
20241011,092500,217266160,3325,3315,3330,3310,2334
20241011,092400,209511370,3325,3315,3325,3315,3310
20241011,092300,198523880,3320,3320,3320,3315,1150
20241011,092200,194710880,3305,3310,3320,3305,4012
20241011,092100,181415335,3310,3310,3320,3300,3535
20241011,092000,169701975,3315,3305,3315,3300,852
20241011,091900,166885080,3305,3295,3310,3290,5334
20241011,091800,149270830,3295,3290,3295,3280,92
20241011,091700,148968445,3280,3290,3300,3280,928
20241011,091600,145912780,3295,3280,3295,3280,4183
20241011,091500,132149755,3280,3280,3280,3280,520
20241011,091400,130444155,3285,3285,3285,3285,91
20241011,091300,130145220,3285,3285,3285,3285,208
20241011,091200,129461940,3275,3275,3275,3275,862
20241011,091100,126638890,3275,3275,3275,3275,43
20241011,091000,126498065,3275,3275,3275,3275,150
20241011,090900,126006815,3275,3270,3300,3270,7480
20241011,090800,101390105,3270,3255,3270,3250,1482
20241011,090700,96551350,3270,3270,3270,3270,1003
20241011,090600,93271540,3270,3265,3270,3245,2631
20241011,090500,84693520,3270,3275,3280,3265,655
20241011,090400,82552260,3280,3260,3280,3260,7635
20241011,090300,57578290,3240,3240,3270,3235,4773
20241011,090200,42036785,3255,3250,3270,3220,4984
20241011,090100,25841195,3245,3200,3245,3200,2573
20241011,090000,17539220,3210,3200,3210,3200,5481