KissMeData/128820/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,202300,400766895,3525,3525,3525,3525,1068
20241011,202200,400766895,3525,3525,3525,3525,0
20241011,202100,400766895,3525,3525,3525,3525,0
20241011,202000,400766895,3525,3525,3525,3525,0
20241011,201900,400766895,3525,3525,3525,3525,0
20241011,201800,400766895,3525,3525,3525,3525,0
20241011,201700,400766895,3525,3525,3525,3525,0
20241011,201600,400766895,3525,3525,3525,3525,0
20241011,201500,400766895,3525,3525,3525,3525,0
20241011,201400,400766895,3525,3525,3525,3525,0
20241011,201300,400766895,3525,3525,3525,3525,0
20241011,201200,400766895,3525,3525,3525,3525,0
20241011,201100,400766895,3525,3525,3525,3525,0
20241011,201000,400766895,3525,3525,3525,3525,0
20241011,200900,400766895,3525,3525,3525,3525,0
20241011,200800,400766895,3525,3525,3525,3525,0
20241011,200700,400766895,3525,3525,3525,3525,0
20241011,200600,400766895,3525,3525,3525,3525,0
20241011,200500,400766895,3525,3525,3525,3525,0
20241011,200400,400766895,3525,3525,3525,3525,0
20241011,200300,400766895,3525,3525,3525,3525,0
20241011,200200,400766895,3525,3525,3525,3525,0
20241011,200100,400766895,3525,3525,3525,3525,0
20241011,200000,400766895,3525,3525,3525,3525,0
20241011,195900,400766895,3525,3525,3525,3525,0
20241011,195800,400766895,3525,3525,3525,3525,0
20241011,195700,400766895,3525,3525,3525,3525,0
20241011,195600,400766895,3525,3525,3525,3525,0
20241011,195500,400766895,3525,3525,3525,3525,0
20241011,195400,400766895,3525,3525,3525,3525,0
20241011,195300,400766895,3525,3525,3525,3525,1068
20241011,195200,400766895,3525,3525,3525,3525,0
20241011,195100,400766895,3525,3525,3525,3525,0
20241011,195000,400766895,3525,3525,3525,3525,0
20241011,194900,400766895,3525,3525,3525,3525,0
20241011,194800,400766895,3525,3525,3525,3525,0
20241011,194700,400766895,3525,3525,3525,3525,0
20241011,194600,400766895,3525,3525,3525,3525,0
20241011,194500,400766895,3525,3525,3525,3525,0
20241011,194400,400766895,3525,3525,3525,3525,0
20241011,194300,400766895,3525,3525,3525,3525,0
20241011,194200,400766895,3525,3525,3525,3525,0
20241011,194100,400766895,3525,3525,3525,3525,0
20241011,194000,400766895,3525,3525,3525,3525,0
20241011,193900,400766895,3525,3525,3525,3525,0
20241011,193800,400766895,3525,3525,3525,3525,0
20241011,193700,400766895,3525,3525,3525,3525,0
20241011,193600,400766895,3525,3525,3525,3525,0
20241011,193500,400766895,3525,3525,3525,3525,0
20241011,193400,400766895,3525,3525,3525,3525,0
20241011,193300,400766895,3525,3525,3525,3525,0
20241011,193200,400766895,3525,3525,3525,3525,0
20241011,193100,400766895,3525,3525,3525,3525,0
20241011,193000,400766895,3525,3525,3525,3525,0
20241011,192900,400766895,3525,3525,3525,3525,0
20241011,192800,400766895,3525,3525,3525,3525,0
20241011,192700,400766895,3525,3525,3525,3525,0
20241011,192600,400766895,3525,3525,3525,3525,0
20241011,192500,400766895,3525,3525,3525,3525,0
20241011,192400,400766895,3525,3525,3525,3525,0
20241011,192300,400766895,3525,3525,3525,3525,1068
20241011,192200,400766895,3525,3525,3525,3525,0
20241011,192100,400766895,3525,3525,3525,3525,0
20241011,192000,400766895,3525,3525,3525,3525,0
20241011,191900,400766895,3525,3525,3525,3525,0
20241011,191800,400766895,3525,3525,3525,3525,0
20241011,191700,400766895,3525,3525,3525,3525,0
20241011,191600,400766895,3525,3525,3525,3525,0
20241011,191500,400766895,3525,3525,3525,3525,0
20241011,191400,400766895,3525,3525,3525,3525,0
20241011,191300,400766895,3525,3525,3525,3525,0
20241011,191200,400766895,3525,3525,3525,3525,0
20241011,191100,400766895,3525,3525,3525,3525,0
20241011,191000,400766895,3525,3525,3525,3525,0
20241011,190900,400766895,3525,3525,3525,3525,0
20241011,190800,400766895,3525,3525,3525,3525,0
20241011,190700,400766895,3525,3525,3525,3525,0
20241011,190600,400766895,3525,3525,3525,3525,0
20241011,190500,400766895,3525,3525,3525,3525,0
20241011,190400,400766895,3525,3525,3525,3525,0
20241011,190300,400766895,3525,3525,3525,3525,0
20241011,190200,400766895,3525,3525,3525,3525,0
20241011,190100,400766895,3525,3525,3525,3525,0
20241011,190000,400766895,3525,3525,3525,3525,0
20241011,185900,400766895,3525,3525,3525,3525,0
20241011,185800,400766895,3525,3525,3525,3525,0
20241011,185700,400766895,3525,3525,3525,3525,0
20241011,185600,400766895,3525,3525,3525,3525,0
20241011,185500,400766895,3525,3525,3525,3525,0
20241011,185400,400766895,3525,3525,3525,3525,0
20241011,185300,400766895,3525,3525,3525,3525,1068
20241011,185200,400766895,3525,3525,3525,3525,0
20241011,185100,400766895,3525,3525,3525,3525,0
20241011,185000,400766895,3525,3525,3525,3525,0
20241011,184900,400766895,3525,3525,3525,3525,0
20241011,184800,400766895,3525,3525,3525,3525,0
20241011,184700,400766895,3525,3525,3525,3525,0
20241011,184600,400766895,3525,3525,3525,3525,0
20241011,184500,400766895,3525,3525,3525,3525,0
20241011,184400,400766895,3525,3525,3525,3525,0
20241011,184300,400766895,3525,3525,3525,3525,0
20241011,184200,400766895,3525,3525,3525,3525,0
20241011,184100,400766895,3525,3525,3525,3525,0
20241011,184000,400766895,3525,3525,3525,3525,0
20241011,183900,400766895,3525,3525,3525,3525,0
20241011,183800,400766895,3525,3525,3525,3525,0
20241011,183700,400766895,3525,3525,3525,3525,0
20241011,183600,400766895,3525,3525,3525,3525,0
20241011,183500,400766895,3525,3525,3525,3525,0
20241011,183400,400766895,3525,3525,3525,3525,0
20241011,183300,400766895,3525,3525,3525,3525,0
20241011,183200,400766895,3525,3525,3525,3525,0
20241011,183100,400766895,3525,3525,3525,3525,0
20241011,183000,400766895,3525,3525,3525,3525,0
20241011,182900,400766895,3525,3525,3525,3525,0
20241011,182800,400766895,3525,3525,3525,3525,0
20241011,182700,400766895,3525,3525,3525,3525,0
20241011,182600,400766895,3525,3525,3525,3525,0
20241011,182500,400766895,3525,3525,3525,3525,0
20241011,182400,400766895,3525,3525,3525,3525,0
20241011,182300,400766895,3525,3525,3525,3525,1068
20241011,182200,400766895,3525,3525,3525,3525,0
20241011,182100,400766895,3525,3525,3525,3525,0
20241011,182000,400766895,3525,3525,3525,3525,0
20241011,181900,400766895,3525,3525,3525,3525,0
20241011,181800,400766895,3525,3525,3525,3525,0
20241011,181700,400766895,3525,3525,3525,3525,0
20241011,181600,400766895,3525,3525,3525,3525,0
20241011,181500,400766895,3525,3525,3525,3525,0
20241011,181400,400766895,3525,3525,3525,3525,0
20241011,181300,400766895,3525,3525,3525,3525,0
20241011,181200,400766895,3525,3525,3525,3525,0
20241011,181100,400766895,3525,3525,3525,3525,0
20241011,181000,400766895,3525,3525,3525,3525,0
20241011,180900,400766895,3525,3525,3525,3525,0
20241011,180800,400766895,3525,3525,3525,3525,0
20241011,180700,400766895,3525,3525,3525,3525,0
20241011,180600,400766895,3525,3525,3525,3525,0
20241011,180500,400766895,3525,3525,3525,3525,0
20241011,180400,400766895,3525,3525,3525,3525,0
20241011,180300,400766895,3525,3525,3525,3525,0
20241011,180200,400766895,3525,3525,3525,3525,0
20241011,180100,400766895,3525,3525,3525,3525,0
20241011,180000,400766895,3525,3525,3525,3525,0
20241011,175900,400766895,3525,3525,3525,3525,0
20241011,175800,400766895,3525,3525,3525,3525,0
20241011,175700,400766895,3525,3525,3525,3525,0
20241011,175600,400766895,3525,3525,3525,3525,0
20241011,175500,400766895,3525,3525,3525,3525,0
20241011,175400,400766895,3525,3525,3525,3525,0
20241011,175300,400766895,3525,3525,3525,3525,1068
20241011,175200,400766895,3525,3525,3525,3525,0
20241011,175100,400766895,3525,3525,3525,3525,0
20241011,175000,400766895,3525,3525,3525,3525,0
20241011,174900,400766895,3525,3525,3525,3525,0
20241011,174800,400766895,3525,3525,3525,3525,0
20241011,174700,400766895,3525,3525,3525,3525,0
20241011,174600,400766895,3525,3525,3525,3525,0
20241011,174500,400766895,3525,3525,3525,3525,0
20241011,174400,400766895,3525,3525,3525,3525,0
20241011,174300,400766895,3525,3525,3525,3525,0
20241011,174200,400766895,3525,3525,3525,3525,0
20241011,174100,400766895,3525,3525,3525,3525,0
20241011,174000,400766895,3525,3525,3525,3525,0
20241011,173900,400766895,3525,3525,3525,3525,0
20241011,173800,400766895,3525,3525,3525,3525,0
20241011,173700,400766895,3525,3525,3525,3525,0
20241011,173600,400766895,3525,3525,3525,3525,0
20241011,173500,400766895,3525,3525,3525,3525,0
20241011,173400,400766895,3525,3525,3525,3525,0
20241011,173300,400766895,3525,3525,3525,3525,0
20241011,173200,400766895,3525,3525,3525,3525,0
20241011,173100,400766895,3525,3525,3525,3525,0
20241011,173000,400766895,3525,3525,3525,3525,0
20241011,172900,400766895,3525,3525,3525,3525,0
20241011,172800,400766895,3525,3525,3525,3525,0
20241011,172700,400766895,3525,3525,3525,3525,0
20241011,172600,400766895,3525,3525,3525,3525,0
20241011,172500,400766895,3525,3525,3525,3525,0
20241011,172400,400766895,3525,3525,3525,3525,0
20241011,172300,400766895,3525,3525,3525,3525,1068
20241011,172200,400766895,3525,3525,3525,3525,0
20241011,172100,400766895,3525,3525,3525,3525,0
20241011,172000,400766895,3525,3525,3525,3525,0
20241011,171900,400766895,3525,3525,3525,3525,0
20241011,171800,400766895,3525,3525,3525,3525,0
20241011,171700,400766895,3525,3525,3525,3525,0
20241011,171600,400766895,3525,3525,3525,3525,0
20241011,171500,400766895,3525,3525,3525,3525,0
20241011,171400,400766895,3525,3525,3525,3525,0
20241011,171300,400766895,3525,3525,3525,3525,0
20241011,171200,400766895,3525,3525,3525,3525,0
20241011,171100,400766895,3525,3525,3525,3525,0
20241011,171000,400766895,3525,3525,3525,3525,0
20241011,170900,400766895,3525,3525,3525,3525,0
20241011,170800,400766895,3525,3525,3525,3525,0
20241011,170700,400766895,3525,3525,3525,3525,0
20241011,170600,400766895,3525,3525,3525,3525,0
20241011,170500,400766895,3525,3525,3525,3525,0
20241011,170400,400766895,3525,3525,3525,3525,0
20241011,170300,400766895,3525,3525,3525,3525,0
20241011,170200,400766895,3525,3525,3525,3525,0
20241011,170100,400766895,3525,3525,3525,3525,0
20241011,170000,400766895,3525,3525,3525,3525,0
20241011,165900,400766895,3525,3525,3525,3525,0
20241011,165800,400766895,3525,3525,3525,3525,0
20241011,165700,400766895,3525,3525,3525,3525,0
20241011,165600,400766895,3525,3525,3525,3525,0
20241011,165500,400766895,3525,3525,3525,3525,0
20241011,165400,400766895,3525,3525,3525,3525,0
20241011,165300,400766895,3525,3525,3525,3525,1068
20241011,165200,400766895,3525,3525,3525,3525,0
20241011,165100,400766895,3525,3525,3525,3525,0
20241011,165000,400766895,3525,3525,3525,3525,0
20241011,164900,400766895,3525,3525,3525,3525,0
20241011,164800,400766895,3525,3525,3525,3525,0
20241011,164700,400766895,3525,3525,3525,3525,0
20241011,164600,400766895,3525,3525,3525,3525,0
20241011,164500,400766895,3525,3525,3525,3525,0
20241011,164400,400766895,3525,3525,3525,3525,0
20241011,164300,400766895,3525,3525,3525,3525,0
20241011,164200,400766895,3525,3525,3525,3525,0
20241011,164100,400766895,3525,3525,3525,3525,0
20241011,164000,400766895,3525,3525,3525,3525,0
20241011,163900,400766895,3525,3525,3525,3525,0
20241011,163800,400766895,3525,3525,3525,3525,0
20241011,163700,400766895,3525,3525,3525,3525,0
20241011,163600,400766895,3525,3525,3525,3525,0
20241011,163500,400766895,3525,3525,3525,3525,0
20241011,163400,400766895,3525,3525,3525,3525,0
20241011,163300,400766895,3525,3525,3525,3525,0
20241011,163200,400766895,3525,3525,3525,3525,0
20241011,163100,400766895,3525,3525,3525,3525,0
20241011,163000,400766895,3525,3525,3525,3525,0
20241011,162900,400766895,3525,3525,3525,3525,0
20241011,162800,400766895,3525,3525,3525,3525,0
20241011,162700,400766895,3525,3525,3525,3525,0
20241011,162600,400766895,3525,3525,3525,3525,0
20241011,162500,400766895,3525,3525,3525,3525,0
20241011,162400,400766895,3525,3525,3525,3525,0
20241011,162300,400766895,3525,3525,3525,3525,1068
20241011,162200,400766895,3525,3525,3525,3525,0
20241011,162100,400766895,3525,3525,3525,3525,0
20241011,162000,400766895,3525,3525,3525,3525,0
20241011,161900,400766895,3525,3525,3525,3525,0
20241011,161800,400766895,3525,3525,3525,3525,0
20241011,161700,400766895,3525,3525,3525,3525,0
20241011,161600,400766895,3525,3525,3525,3525,0
20241011,161500,400766895,3525,3525,3525,3525,0
20241011,161400,400766895,3525,3525,3525,3525,0
20241011,161300,400766895,3525,3525,3525,3525,0
20241011,161200,400766895,3525,3525,3525,3525,0
20241011,161100,400766895,3525,3525,3525,3525,0
20241011,161000,400766895,3525,3525,3525,3525,0
20241011,160900,400766895,3525,3525,3525,3525,0
20241011,160800,400766895,3525,3525,3525,3525,0
20241011,160700,400766895,3525,3525,3525,3525,0
20241011,160600,400766895,3525,3525,3525,3525,0
20241011,160500,400766895,3525,3525,3525,3525,0
20241011,160400,400766895,3525,3525,3525,3525,0
20241011,160300,400766895,3525,3525,3525,3525,0
20241011,160200,400766895,3525,3525,3525,3525,0
20241011,160100,400766895,3525,3525,3525,3525,0
20241011,160000,400766895,3525,3525,3525,3525,0
20241011,155900,400766895,3525,3525,3525,3525,0
20241011,155800,400766895,3525,3525,3525,3525,0
20241011,155700,400766895,3525,3525,3525,3525,0
20241011,155600,400766895,3525,3525,3525,3525,0
20241011,155500,400766895,3525,3525,3525,3525,0
20241011,155400,400766895,3525,3525,3525,3525,0
20241011,155300,400766895,3525,3525,3525,3525,1068
20241011,155200,400766895,3525,3525,3525,3525,0
20241011,155100,400766895,3525,3525,3525,3525,0
20241011,155000,400766895,3525,3525,3525,3525,0
20241011,154900,400766895,3525,3525,3525,3525,0
20241011,154800,400766895,3525,3525,3525,3525,0
20241011,154700,400766895,3525,3525,3525,3525,0
20241011,154600,400766895,3525,3525,3525,3525,0
20241011,154500,400766895,3525,3525,3525,3525,0
20241011,154400,400766895,3525,3525,3525,3525,0
20241011,154300,400766895,3525,3525,3525,3525,0
20241011,154200,400766895,3525,3525,3525,3525,0
20241011,154100,400766895,3525,3525,3525,3525,0
20241011,154000,400766895,3525,3525,3525,3525,0
20241011,153900,400766895,3525,3525,3525,3525,0
20241011,153800,400766895,3525,3525,3525,3525,0
20241011,153700,400766895,3525,3525,3525,3525,0
20241011,153600,400766895,3525,3525,3525,3525,0
20241011,153500,400766895,3525,3525,3525,3525,0
20241011,153400,400766895,3525,3525,3525,3525,0
20241011,153300,400766895,3525,3525,3525,3525,0
20241011,153200,400766895,3525,3525,3525,3525,0
20241011,153100,400766895,3525,3525,3525,3525,0
20241011,153000,400766895,3525,3525,3525,3525,1068
20241011,152900,397002195,3535,3535,3535,3535,0
20241011,152800,397002195,3535,3535,3535,3535,0
20241011,152700,397002195,3535,3535,3535,3535,0
20241011,152600,397002195,3535,3535,3535,3535,0
20241011,152500,397002195,3535,3535,3535,3535,0
20241011,152400,397002195,3535,3535,3535,3535,0
20241011,152300,397002195,3535,3535,3535,3535,0
20241011,152200,397002195,3535,3535,3535,3535,0
20241011,152100,397002195,3535,3535,3535,3535,0
20241011,152000,397002195,3535,3535,3535,3535,0
20241011,151900,397002195,3535,3535,3535,3535,0
20241011,151800,397002195,3535,3535,3535,3535,0
20241011,151700,397002195,3535,3535,3535,3535,0
20241011,151600,397002195,3535,3535,3535,3535,0
20241011,151500,397002195,3535,3525,3535,3525,2656
20241011,151400,387631435,3520,3510,3520,3510,11551
20241011,151300,347063530,3505,3500,3505,3500,1002
20241011,151200,343556520,3500,3505,3505,3500,192
20241011,151100,342883670,3510,3510,3510,3510,0
20241011,151000,342883670,3510,3510,3510,3510,0
20241011,150900,342883670,3510,3505,3510,3500,111
20241011,150800,342494910,3505,3505,3505,3505,250
20241011,150700,341618660,3505,3505,3505,3505,10
20241011,150600,341583610,3510,3510,3510,3510,2
20241011,150500,341576590,3510,3505,3510,3505,12
20241011,150400,341534520,3505,3510,3510,3505,21
20241011,150300,341460815,3510,3505,3510,3505,18
20241011,150200,341397720,3500,3500,3500,3500,22
20241011,150100,341320720,3505,3505,3505,3505,0
20241011,150000,341320720,3505,3505,3505,3505,508
20241011,145900,339540180,3505,3505,3505,3505,0
20241011,145800,339540180,3505,3505,3505,3505,30
20241011,145700,339435030,3510,3510,3510,3500,129
20241011,145600,338983005,3505,3505,3505,3505,11
20241011,145500,338944450,3510,3510,3510,3510,300
20241011,145400,337891450,3515,3515,3515,3515,1
20241011,145300,337887935,3500,3500,3500,3500,22
20241011,145200,337810935,3515,3515,3515,3515,0
20241011,145100,337810935,3515,3515,3515,3515,0
20241011,145000,337810935,3515,3515,3515,3515,0
20241011,144900,337810935,3515,3505,3515,3500,4001
20241011,144800,323802420,3505,3510,3510,3505,1015
20241011,144700,320244840,3515,3515,3515,3515,1
20241011,144600,320241325,3510,3510,3510,3510,0
20241011,144500,320241325,3510,3510,3510,3510,42
20241011,144400,320093905,3510,3510,3510,3510,0
20241011,144300,320093905,3510,3510,3510,3510,0
20241011,144200,320093905,3510,3510,3510,3510,0
20241011,144100,320093905,3510,3510,3510,3510,0
20241011,144000,320093905,3510,3510,3510,3510,0
20241011,143900,320093905,3510,3510,3510,3510,0
20241011,143800,320093905,3510,3510,3510,3510,194
20241011,143700,319412965,3510,3510,3510,3510,0
20241011,143600,319412965,3510,3510,3510,3510,28
20241011,143500,319314685,3510,3510,3510,3510,0
20241011,143400,319314685,3510,3505,3510,3505,338
20241011,143300,318128370,3510,3510,3510,3510,0
20241011,143200,318128370,3510,3510,3510,3510,0
20241011,143100,318128370,3510,3505,3510,3505,621
20241011,143000,315951760,3510,3510,3510,3510,10
20241011,142900,315916660,3510,3510,3510,3510,0
20241011,142800,315916660,3510,3505,3510,3505,503
20241011,142700,314153630,3515,3515,3515,3515,0
20241011,142600,314153630,3515,3515,3515,3515,0
20241011,142500,314153630,3515,3515,3515,3515,1
20241011,142400,314150115,3515,3505,3515,3505,261
20241011,142300,313234010,3510,3510,3510,3510,82
20241011,142200,312946190,3510,3510,3510,3510,0
20241011,142100,312946190,3510,3510,3510,3510,0
20241011,142000,312946190,3510,3510,3510,3510,1
20241011,141900,312942680,3500,3500,3500,3500,22
20241011,141800,312865680,3510,3510,3510,3510,1
20241011,141700,312862170,3510,3510,3510,3510,1
20241011,141600,312858660,3510,3510,3510,3510,0
20241011,141500,312858660,3510,3505,3510,3505,15
20241011,141400,312806080,3510,3510,3510,3510,0
20241011,141300,312806080,3510,3510,3510,3510,2
20241011,141200,312799060,3510,3510,3510,3510,0
20241011,141100,312799060,3510,3510,3510,3510,0
20241011,141000,312799060,3510,3510,3510,3510,8
20241011,140900,312770980,3505,3505,3505,3505,0
20241011,140800,312770980,3505,3505,3505,3505,1000
20241011,140700,309265980,3510,3510,3510,3510,1
20241011,140600,309262470,3510,3510,3510,3510,0
20241011,140500,309262470,3510,3510,3510,3510,50
20241011,140400,309086970,3515,3515,3515,3515,0
20241011,140300,309086970,3515,3515,3515,3515,0
20241011,140200,309086970,3515,3515,3515,3515,0
20241011,140100,309086970,3515,3515,3515,3515,0
20241011,140000,309086970,3515,3515,3515,3515,0
20241011,135900,309086970,3515,3515,3515,3515,0
20241011,135800,309086970,3515,3515,3515,3515,0
20241011,135700,309086970,3515,3510,3515,3510,18
20241011,135600,309023750,3505,3510,3515,3505,222
20241011,135500,308244635,3510,3510,3510,3510,0
20241011,135400,308244635,3510,3510,3510,3510,0
20241011,135300,308244635,3510,3510,3510,3510,1
20241011,135200,308241125,3505,3505,3505,3505,0
20241011,135100,308241125,3505,3505,3505,3505,1000
20241011,135000,304736125,3515,3515,3515,3515,0
20241011,134900,304736125,3515,3510,3515,3510,88
20241011,134800,304426885,3510,3510,3510,3510,902
20241011,134700,301260865,3515,3515,3515,3515,6002
20241011,134600,280163835,3510,3505,3510,3505,633
20241011,134500,277942655,3505,3505,3505,3505,123
20241011,134400,277511540,3505,3505,3505,3505,1000
20241011,134300,274006540,3510,3505,3510,3505,501
20241011,134200,272250530,3505,3505,3505,3505,0
20241011,134100,272250530,3505,3505,3505,3505,414
20241011,134000,270799460,3510,3510,3510,3510,0
20241011,133900,270799460,3510,3510,3510,3510,0
20241011,133800,270799460,3510,3510,3510,3510,0
20241011,133700,270799460,3510,3510,3510,3510,0
20241011,133600,270799460,3510,3510,3510,3510,0
20241011,133500,270799460,3510,3505,3510,3505,97
20241011,133400,270459470,3510,3510,3510,3510,520
20241011,133300,268634270,3510,3510,3510,3510,284
20241011,133200,267637430,3505,3505,3505,3505,250
20241011,133100,266761180,3505,3505,3505,3505,0
20241011,133000,266761180,3505,3505,3505,3505,36
20241011,132900,266635000,3500,3505,3505,3500,583
20241011,132800,264592500,3515,3515,3515,3515,0
20241011,132700,264592500,3515,3515,3515,3515,0
20241011,132600,264592500,3515,3515,3515,3515,0
20241011,132500,264592500,3515,3515,3515,3515,0
20241011,132400,264592500,3515,3500,3515,3500,80
20241011,132300,264311780,3495,3495,3495,3495,0
20241011,132200,264311780,3495,3495,3495,3495,22
20241011,132100,264234890,3500,3500,3500,3500,1
20241011,132000,264231390,3500,3500,3500,3495,342
20241011,131900,263035390,3500,3500,3500,3500,0
20241011,131800,263035390,3500,3500,3500,3500,0
20241011,131700,263035390,3500,3500,3500,3500,0
20241011,131600,263035390,3500,3500,3500,3500,0
20241011,131500,263035390,3500,3500,3500,3500,18
20241011,131400,262972390,3500,3500,3500,3500,0
20241011,131300,262972390,3500,3500,3500,3500,10
20241011,131200,262937390,3500,3500,3500,3500,0
20241011,131100,262937390,3500,3500,3500,3500,0
20241011,131000,262937390,3500,3500,3500,3500,0
20241011,130900,262937390,3500,3500,3500,3500,0
20241011,130800,262937390,3500,3500,3500,3500,0
20241011,130700,262937390,3500,3500,3500,3500,414
20241011,130600,261488390,3500,3500,3500,3500,22
20241011,130500,261411390,3505,3505,3505,3505,5
20241011,130400,261393865,3505,3505,3505,3505,0
20241011,130300,261393865,3505,3505,3505,3505,0
20241011,130200,261393865,3505,3505,3505,3505,0
20241011,130100,261393865,3505,3505,3505,3505,0
20241011,130000,261393865,3505,3505,3505,3505,0
20241011,125900,261393865,3505,3500,3505,3500,105
20241011,125800,261026340,3505,3505,3505,3505,160
20241011,125700,260465540,3510,3510,3510,3510,0
20241011,125600,260465540,3510,3510,3510,3510,1
20241011,125500,260462030,3505,3505,3505,3505,0
20241011,125400,260462030,3505,3505,3505,3505,0
20241011,125300,260462030,3505,3505,3505,3505,117
20241011,125200,260051945,3515,3515,3515,3515,0
20241011,125100,260051945,3515,3515,3515,3515,0
20241011,125000,260051945,3515,3515,3515,3515,0
20241011,124900,260051945,3515,3515,3515,3515,0
20241011,124800,260051945,3515,3515,3515,3515,0
20241011,124700,260051945,3515,3515,3515,3515,0
20241011,124600,260051945,3515,3515,3515,3515,0
20241011,124500,260051945,3515,3515,3515,3515,1
20241011,124400,260048430,3515,3515,3515,3515,0
20241011,124300,260048430,3515,3515,3515,3515,0
20241011,124200,260048430,3515,3510,3515,3510,12
20241011,124100,260006270,3510,3510,3510,3510,100
20241011,124000,259655270,3510,3510,3510,3510,0
20241011,123900,259655270,3510,3510,3510,3510,0
20241011,123800,259655270,3510,3510,3510,3510,0
20241011,123700,259655270,3510,3510,3510,3510,0
20241011,123600,259655270,3510,3510,3510,3510,0
20241011,123500,259655270,3510,3510,3510,3510,1
20241011,123400,259651760,3510,3510,3510,3510,0
20241011,123300,259651760,3510,3510,3510,3510,0
20241011,123200,259651760,3510,3510,3510,3510,1191
20241011,123100,255471350,3510,3505,3510,3505,219
20241011,123000,254703750,3505,3505,3505,3505,3
20241011,122900,254693235,3510,3510,3510,3510,0
20241011,122800,254693235,3510,3505,3510,3505,1000
20241011,122700,251183290,3510,3510,3510,3510,0
20241011,122600,251183290,3510,3510,3510,3510,0
20241011,122500,251183290,3510,3510,3510,3510,0
20241011,122400,251183290,3510,3510,3510,3510,1
20241011,122300,251179780,3500,3500,3500,3500,0
20241011,122200,251179780,3500,3500,3500,3500,0
20241011,122100,251179780,3500,3500,3500,3500,0
20241011,122000,251179780,3500,3500,3500,3500,971
20241011,121900,247781280,3500,3500,3500,3500,30
20241011,121800,247676280,3500,3500,3500,3500,10
20241011,121700,247641280,3500,3500,3500,3500,490
20241011,121600,245926280,3500,3495,3500,3495,98
20241011,121500,245583760,3495,3495,3495,3495,96
20241011,121400,245248240,3495,3495,3495,3495,22
20241011,121300,245171350,3500,3500,3500,3500,100
20241011,121200,244821350,3500,3500,3500,3500,1
20241011,121100,244817850,3495,3495,3495,3495,0
20241011,121000,244817850,3495,3495,3495,3495,244
20241011,120900,243965070,3500,3500,3500,3500,2
20241011,120800,243958070,3500,3500,3500,3500,0
20241011,120700,243958070,3500,3500,3500,3500,18
20241011,120600,243895070,3500,3500,3500,3500,1447
20241011,120500,238830570,3500,3500,3500,3500,0
20241011,120400,238830570,3500,3500,3500,3500,0
20241011,120300,238830570,3500,3500,3500,3500,0
20241011,120200,238830570,3500,3500,3500,3500,0
20241011,120100,238830570,3500,3500,3500,3500,11
20241011,120000,238792070,3500,3500,3500,3500,322
20241011,115900,237665070,3505,3505,3505,3505,0
20241011,115800,237665070,3505,3505,3505,3505,0
20241011,115700,237665070,3505,3505,3505,3505,1
20241011,115600,237661565,3500,3500,3500,3500,0
20241011,115500,237661565,3500,3500,3500,3500,0
20241011,115400,237661565,3500,3500,3500,3500,0
20241011,115300,237661565,3500,3500,3500,3500,863
20241011,115200,234641065,3500,3500,3500,3500,0
20241011,115100,234641065,3500,3500,3500,3500,22
20241011,115000,234564065,3510,3510,3510,3510,0
20241011,114900,234564065,3510,3510,3510,3510,0
20241011,114800,234564065,3510,3510,3510,3510,0
20241011,114700,234564065,3510,3510,3510,3510,1
20241011,114600,234560555,3505,3505,3505,3505,1
20241011,114500,234557050,3505,3505,3505,3505,9
20241011,114400,234525505,3505,3505,3505,3505,11
20241011,114300,234486950,3510,3510,3510,3510,0
20241011,114200,234486950,3510,3510,3510,3510,0
20241011,114100,234486950,3510,3510,3510,3510,0
20241011,114000,234486950,3510,3510,3510,3510,1
20241011,113900,234483440,3510,3510,3510,3510,0
20241011,113800,234483440,3510,3510,3510,3510,0
20241011,113700,234483440,3510,3510,3510,3510,1
20241011,113600,234479930,3505,3505,3505,3505,11
20241011,113500,234441375,3510,3510,3510,3510,10
20241011,113400,234406275,3510,3510,3510,3510,20
20241011,113300,234336075,3510,3505,3510,3505,137
20241011,113200,233855220,3505,3505,3505,3505,11
20241011,113100,233816665,3510,3510,3510,3510,0
20241011,113000,233816665,3510,3510,3510,3510,0
20241011,112900,233816665,3510,3510,3510,3510,0
20241011,112800,233816665,3510,3505,3510,3505,42
20241011,112700,233669300,3510,3510,3510,3510,0
20241011,112600,233669300,3510,3510,3510,3510,0
20241011,112500,233669300,3510,3500,3510,3500,2
20241011,112400,233662290,3500,3510,3510,3500,324
20241011,112300,232528270,3500,3505,3510,3500,1001
20241011,112200,229024260,3505,3505,3505,3505,120
20241011,112100,228603660,3505,3505,3505,3505,11
20241011,112000,228565105,3505,3505,3505,3505,16
20241011,111900,228509025,3505,3505,3505,3500,202
20241011,111800,227802015,3500,3505,3510,3500,1005
20241011,111700,224284485,3505,3505,3505,3505,0
20241011,111600,224284485,3505,3505,3505,3505,0
20241011,111500,224284485,3505,3505,3505,3505,0
20241011,111400,224284485,3505,3505,3505,3505,0
20241011,111300,224284485,3505,3505,3505,3500,52
20241011,111200,224102335,3505,3505,3505,3505,10
20241011,111100,224067285,3505,3505,3505,3505,0
20241011,111000,224067285,3505,3505,3505,3505,0
20241011,110900,224067285,3505,3505,3505,3505,57
20241011,110800,223867500,3515,3505,3515,3505,13
20241011,110700,223821925,3505,3505,3505,3505,10
20241011,110600,223786875,3510,3510,3510,3510,10
20241011,110500,223751775,3515,3515,3515,3515,0
20241011,110400,223751775,3515,3500,3515,3500,9
20241011,110300,223720260,3500,3500,3500,3500,54
20241011,110200,223531260,3515,3500,3515,3500,16
20241011,110100,223475245,3515,3505,3515,3505,1424
20241011,110000,218471100,3500,3510,3510,3500,98
20241011,105900,218127250,3515,3515,3515,3515,0
20241011,105800,218127250,3515,3515,3515,3515,0
20241011,105700,218127250,3515,3515,3515,3515,379
20241011,105600,216795065,3515,3500,3515,3500,3254
20241011,105500,205389180,3500,3500,3500,3500,1
20241011,105400,205385680,3495,3495,3495,3495,22
20241011,105300,205308790,3495,3495,3495,3495,0
20241011,105200,205308790,3495,3495,3495,3495,0
20241011,105100,205308790,3495,3495,3495,3495,0
20241011,105000,205308790,3495,3495,3495,3495,0
20241011,104900,205308790,3495,3495,3495,3495,23
20241011,104800,205228405,3500,3495,3500,3495,525
20241011,104700,203393480,3495,3495,3495,3495,0
20241011,104600,203393480,3495,3495,3495,3495,2982
20241011,104500,192971390,3500,3500,3500,3500,0
20241011,104400,192971390,3500,3495,3500,3495,24
20241011,104300,192887500,3500,3500,3500,3500,0
20241011,104200,192887500,3500,3495,3500,3495,2
20241011,104100,192880505,3500,3495,3500,3495,73
20241011,104000,192625010,3500,3500,3500,3500,2323
20241011,103900,184494510,3500,3500,3500,3500,22
20241011,103800,184417510,3505,3505,3505,3505,17
20241011,103700,184357925,3510,3510,3510,3510,0
20241011,103600,184357925,3510,3510,3510,3510,1
20241011,103500,184354415,3510,3510,3510,3510,0
20241011,103400,184354415,3510,3505,3510,3500,25
20241011,103300,184266895,3510,3505,3510,3505,203
20241011,103200,183555375,3510,3505,3510,3505,101
20241011,103100,183201365,3515,3515,3515,3515,0
20241011,103000,183201365,3515,3500,3515,3500,138
20241011,102900,182718340,3500,3505,3505,3500,1325
20241011,102800,178080825,3505,3505,3505,3505,17
20241011,102700,178021240,3515,3515,3515,3515,0
20241011,102600,178021240,3515,3515,3515,3515,1
20241011,102500,178017725,3505,3505,3505,3500,12
20241011,102400,177975670,3505,3505,3505,3505,3
20241011,102300,177965155,3505,3505,3505,3505,1193
20241011,102200,173783690,3515,3515,3515,3515,0
20241011,102100,173783690,3515,3515,3515,3515,3
20241011,102000,173773145,3515,3510,3515,3510,11
20241011,101900,173734530,3505,3505,3505,3505,22
20241011,101800,173657420,3510,3510,3510,3510,0
20241011,101700,173657420,3510,3510,3510,3510,1
20241011,101600,173653910,3505,3505,3505,3505,829
20241011,101500,170748265,3510,3510,3510,3510,103
20241011,101400,170386735,3515,3515,3515,3515,3
20241011,101300,170376190,3510,3510,3510,3510,8
20241011,101200,170348110,3510,3510,3510,3510,6
20241011,101100,170327050,3515,3510,3515,3505,96
20241011,101000,169990125,3510,3510,3510,3510,0
20241011,100900,169990125,3510,3510,3510,3510,22
20241011,100800,169912905,3520,3520,3520,3520,17
20241011,100700,169853065,3520,3520,3520,3520,1
20241011,100600,169849545,3515,3515,3515,3515,16
20241011,100500,169793305,3520,3515,3520,3515,13
20241011,100400,169747595,3520,3520,3520,3520,0
20241011,100300,169747595,3520,3520,3520,3520,352
20241011,100200,168508555,3525,3525,3525,3525,0
20241011,100100,168508555,3525,3525,3525,3525,0
20241011,100000,168508555,3525,3520,3525,3520,4100
20241011,095900,154070695,3520,3505,3520,3500,501
20241011,095800,152315855,3520,3505,3520,3505,589
20241011,095700,150248555,3510,3510,3510,3510,5
20241011,095600,150231005,3510,3510,3510,3510,0
20241011,095500,150231005,3510,3505,3510,3505,113
20241011,095400,149834930,3505,3505,3505,3505,110
20241011,095300,149449380,3505,3495,3505,3495,30
20241011,095200,149344520,3505,3495,3505,3490,2895
20241011,095100,139231885,3490,3500,3500,3490,5383
20241011,095000,120422905,3500,3495,3500,3495,34
20241011,094900,120304025,3500,3505,3505,3500,2986
20241011,094800,109853010,3500,3500,3500,3500,100
20241011,094700,109503010,3500,3500,3500,3500,103
20241011,094600,109142510,3500,3505,3505,3500,2020
20241011,094500,102067410,3500,3510,3510,3500,3971
20241011,094400,88144055,3505,3510,3510,3505,23
20241011,094300,88063435,3505,3505,3505,3505,28
20241011,094200,87965295,3505,3505,3505,3505,0
20241011,094100,87965295,3505,3505,3505,3505,22
20241011,094000,87888185,3505,3505,3505,3505,1
20241011,093900,87884680,3510,3505,3510,3505,493
20241011,093800,86156610,3510,3510,3510,3505,869
20241011,093700,83106465,3510,3510,3510,3510,55
20241011,093600,82913415,3510,3520,3520,3510,173
20241011,093500,82305425,3520,3515,3520,3515,2103
20241011,093400,74903435,3510,3505,3515,3505,1339
20241011,093300,70201570,3505,3510,3510,3500,5259
20241011,093200,51761870,3510,3515,3515,3510,1179
20241011,093100,47617690,3515,3515,3515,3515,30
20241011,093000,47512240,3515,3515,3515,3515,50
20241011,092900,47336490,3520,3520,3520,3520,0
20241011,092800,47336490,3520,3515,3520,3515,691
20241011,092700,44907620,3520,3520,3520,3520,1278
20241011,092600,40409060,3525,3525,3525,3525,491
20241011,092500,38678285,3525,3525,3525,3525,50
20241011,092400,38502035,3530,3530,3530,3530,1
20241011,092300,38498505,3530,3530,3530,3530,0
20241011,092200,38498505,3530,3525,3530,3525,406
20241011,092100,37065845,3525,3525,3525,3525,10
20241011,092000,37030595,3520,3520,3520,3520,414
20241011,091900,35573315,3520,3520,3520,3520,2732
20241011,091800,25956675,3520,3520,3520,3520,148
20241011,091700,25435715,3520,3520,3520,3520,395
20241011,091600,24045315,3520,3520,3520,3520,1
20241011,091500,24041795,3510,3510,3510,3510,400
20241011,091400,22637795,3510,3520,3520,3510,2257
20241011,091300,14707855,3520,3520,3520,3520,504
20241011,091200,12933775,3520,3515,3520,3515,602
20241011,091100,10817735,3515,3515,3515,3515,1
20241011,091000,10814220,3520,3520,3520,3520,11
20241011,090900,10775500,3520,3520,3520,3520,10
20241011,090800,10740300,3520,3520,3520,3520,1500
20241011,090700,5460300,3525,3525,3525,3525,0
20241011,090600,5460300,3525,3525,3525,3525,50
20241011,090500,5284050,3520,3520,3520,3520,0
20241011,090400,5284050,3520,3535,3535,3520,105
20241011,090300,4913890,3535,3535,3535,3535,1
20241011,090200,4910355,3525,3525,3525,3525,534
20241011,090100,3028005,3540,3525,3540,3525,352
20241011,090000,1787190,3540,3525,3540,3525,507