KissMeData/318160/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,211600,39984445,3180,3180,3180,3180,249
20241015,211500,39984445,3180,3180,3180,3180,0
20241015,211400,39984445,3180,3180,3180,3180,0
20241015,211300,39984445,3180,3180,3180,3180,0
20241015,211200,39984445,3180,3180,3180,3180,0
20241015,211100,39984445,3180,3180,3180,3180,0
20241015,211000,39984445,3180,3180,3180,3180,0
20241015,210900,39984445,3180,3180,3180,3180,0
20241015,210800,39984445,3180,3180,3180,3180,0
20241015,210700,39984445,3180,3180,3180,3180,0
20241015,210600,39984445,3180,3180,3180,3180,0
20241015,210500,39984445,3180,3180,3180,3180,0
20241015,210400,39984445,3180,3180,3180,3180,0
20241015,210300,39984445,3180,3180,3180,3180,0
20241015,210200,39984445,3180,3180,3180,3180,0
20241015,210100,39984445,3180,3180,3180,3180,0
20241015,210000,39984445,3180,3180,3180,3180,0
20241015,205900,39984445,3180,3180,3180,3180,0
20241015,205800,39984445,3180,3180,3180,3180,0
20241015,205700,39984445,3180,3180,3180,3180,0
20241015,205600,39984445,3180,3180,3180,3180,0
20241015,205500,39984445,3180,3180,3180,3180,0
20241015,205400,39984445,3180,3180,3180,3180,0
20241015,205300,39984445,3180,3180,3180,3180,0
20241015,205200,39984445,3180,3180,3180,3180,0
20241015,205100,39984445,3180,3180,3180,3180,0
20241015,205000,39984445,3180,3180,3180,3180,0
20241015,204900,39984445,3180,3180,3180,3180,0
20241015,204800,39984445,3180,3180,3180,3180,0
20241015,204700,39984445,3180,3180,3180,3180,0
20241015,204600,39984445,3180,3180,3180,3180,249
20241015,204500,39984445,3180,3180,3180,3180,0
20241015,204400,39984445,3180,3180,3180,3180,0
20241015,204300,39984445,3180,3180,3180,3180,0
20241015,204200,39984445,3180,3180,3180,3180,0
20241015,204100,39984445,3180,3180,3180,3180,0
20241015,204000,39984445,3180,3180,3180,3180,0
20241015,203900,39984445,3180,3180,3180,3180,0
20241015,203800,39984445,3180,3180,3180,3180,0
20241015,203700,39984445,3180,3180,3180,3180,0
20241015,203600,39984445,3180,3180,3180,3180,0
20241015,203500,39984445,3180,3180,3180,3180,0
20241015,203400,39984445,3180,3180,3180,3180,0
20241015,203300,39984445,3180,3180,3180,3180,0
20241015,203200,39984445,3180,3180,3180,3180,0
20241015,203100,39984445,3180,3180,3180,3180,0
20241015,203000,39984445,3180,3180,3180,3180,0
20241015,202900,39984445,3180,3180,3180,3180,0
20241015,202800,39984445,3180,3180,3180,3180,0
20241015,202700,39984445,3180,3180,3180,3180,0
20241015,202600,39984445,3180,3180,3180,3180,0
20241015,202500,39984445,3180,3180,3180,3180,0
20241015,202400,39984445,3180,3180,3180,3180,0
20241015,202300,39984445,3180,3180,3180,3180,0
20241015,202200,39984445,3180,3180,3180,3180,0
20241015,202100,39984445,3180,3180,3180,3180,0
20241015,202000,39984445,3180,3180,3180,3180,0
20241015,201900,39984445,3180,3180,3180,3180,0
20241015,201800,39984445,3180,3180,3180,3180,0
20241015,201700,39984445,3180,3180,3180,3180,0
20241015,201600,39984445,3180,3180,3180,3180,249
20241015,201500,39984445,3180,3180,3180,3180,0
20241015,201400,39984445,3180,3180,3180,3180,0
20241015,201300,39984445,3180,3180,3180,3180,0
20241015,201200,39984445,3180,3180,3180,3180,0
20241015,201100,39984445,3180,3180,3180,3180,0
20241015,201000,39984445,3180,3180,3180,3180,0
20241015,200900,39984445,3180,3180,3180,3180,0
20241015,200800,39984445,3180,3180,3180,3180,0
20241015,200700,39984445,3180,3180,3180,3180,0
20241015,200600,39984445,3180,3180,3180,3180,0
20241015,200500,39984445,3180,3180,3180,3180,0
20241015,200400,39984445,3180,3180,3180,3180,0
20241015,200300,39984445,3180,3180,3180,3180,0
20241015,200200,39984445,3180,3180,3180,3180,0
20241015,200100,39984445,3180,3180,3180,3180,0
20241015,200000,39984445,3180,3180,3180,3180,0
20241015,195900,39984445,3180,3180,3180,3180,0
20241015,195800,39984445,3180,3180,3180,3180,0
20241015,195700,39984445,3180,3180,3180,3180,0
20241015,195600,39984445,3180,3180,3180,3180,0
20241015,195500,39984445,3180,3180,3180,3180,0
20241015,195400,39984445,3180,3180,3180,3180,0
20241015,195300,39984445,3180,3180,3180,3180,0
20241015,195200,39984445,3180,3180,3180,3180,0
20241015,195100,39984445,3180,3180,3180,3180,0
20241015,195000,39984445,3180,3180,3180,3180,0
20241015,194900,39984445,3180,3180,3180,3180,0
20241015,194800,39984445,3180,3180,3180,3180,0
20241015,194700,39984445,3180,3180,3180,3180,0
20241015,194600,39984445,3180,3180,3180,3180,249
20241015,194500,39984445,3180,3180,3180,3180,0
20241015,194400,39984445,3180,3180,3180,3180,0
20241015,194300,39984445,3180,3180,3180,3180,0
20241015,194200,39984445,3180,3180,3180,3180,0
20241015,194100,39984445,3180,3180,3180,3180,0
20241015,194000,39984445,3180,3180,3180,3180,0
20241015,193900,39984445,3180,3180,3180,3180,0
20241015,193800,39984445,3180,3180,3180,3180,0
20241015,193700,39984445,3180,3180,3180,3180,0
20241015,193600,39984445,3180,3180,3180,3180,0
20241015,193500,39984445,3180,3180,3180,3180,0
20241015,193400,39984445,3180,3180,3180,3180,0
20241015,193300,39984445,3180,3180,3180,3180,0
20241015,193200,39984445,3180,3180,3180,3180,0
20241015,193100,39984445,3180,3180,3180,3180,0
20241015,193000,39984445,3180,3180,3180,3180,0
20241015,192900,39984445,3180,3180,3180,3180,0
20241015,192800,39984445,3180,3180,3180,3180,0
20241015,192700,39984445,3180,3180,3180,3180,0
20241015,192600,39984445,3180,3180,3180,3180,0
20241015,192500,39984445,3180,3180,3180,3180,0
20241015,192400,39984445,3180,3180,3180,3180,0
20241015,192300,39984445,3180,3180,3180,3180,0
20241015,192200,39984445,3180,3180,3180,3180,0
20241015,192100,39984445,3180,3180,3180,3180,0
20241015,192000,39984445,3180,3180,3180,3180,0
20241015,191900,39984445,3180,3180,3180,3180,0
20241015,191800,39984445,3180,3180,3180,3180,0
20241015,191700,39984445,3180,3180,3180,3180,0
20241015,191600,39984445,3180,3180,3180,3180,249
20241015,191500,39984445,3180,3180,3180,3180,0
20241015,191400,39984445,3180,3180,3180,3180,0
20241015,191300,39984445,3180,3180,3180,3180,0
20241015,191200,39984445,3180,3180,3180,3180,0
20241015,191100,39984445,3180,3180,3180,3180,0
20241015,191000,39984445,3180,3180,3180,3180,0
20241015,190900,39984445,3180,3180,3180,3180,0
20241015,190800,39984445,3180,3180,3180,3180,0
20241015,190700,39984445,3180,3180,3180,3180,0
20241015,190600,39984445,3180,3180,3180,3180,0
20241015,190500,39984445,3180,3180,3180,3180,0
20241015,190400,39984445,3180,3180,3180,3180,0
20241015,190300,39984445,3180,3180,3180,3180,0
20241015,190200,39984445,3180,3180,3180,3180,0
20241015,190100,39984445,3180,3180,3180,3180,0
20241015,190000,39984445,3180,3180,3180,3180,0
20241015,185900,39984445,3180,3180,3180,3180,0
20241015,185800,39984445,3180,3180,3180,3180,0
20241015,185700,39984445,3180,3180,3180,3180,0
20241015,185600,39984445,3180,3180,3180,3180,0
20241015,185500,39984445,3180,3180,3180,3180,0
20241015,185400,39984445,3180,3180,3180,3180,0
20241015,185300,39984445,3180,3180,3180,3180,0
20241015,185200,39984445,3180,3180,3180,3180,0
20241015,185100,39984445,3180,3180,3180,3180,0
20241015,185000,39984445,3180,3180,3180,3180,0
20241015,184900,39984445,3180,3180,3180,3180,0
20241015,184800,39984445,3180,3180,3180,3180,0
20241015,184700,39984445,3180,3180,3180,3180,0
20241015,184600,39984445,3180,3180,3180,3180,249
20241015,184500,39984445,3180,3180,3180,3180,0
20241015,184400,39984445,3180,3180,3180,3180,0
20241015,184300,39984445,3180,3180,3180,3180,0
20241015,184200,39984445,3180,3180,3180,3180,0
20241015,184100,39984445,3180,3180,3180,3180,0
20241015,184000,39984445,3180,3180,3180,3180,0
20241015,183900,39984445,3180,3180,3180,3180,0
20241015,183800,39984445,3180,3180,3180,3180,0
20241015,183700,39984445,3180,3180,3180,3180,0
20241015,183600,39984445,3180,3180,3180,3180,0
20241015,183500,39984445,3180,3180,3180,3180,0
20241015,183400,39984445,3180,3180,3180,3180,0
20241015,183300,39984445,3180,3180,3180,3180,0
20241015,183200,39984445,3180,3180,3180,3180,0
20241015,183100,39984445,3180,3180,3180,3180,0
20241015,183000,39984445,3180,3180,3180,3180,0
20241015,182900,39984445,3180,3180,3180,3180,0
20241015,182800,39984445,3180,3180,3180,3180,0
20241015,182700,39984445,3180,3180,3180,3180,0
20241015,182600,39984445,3180,3180,3180,3180,0
20241015,182500,39984445,3180,3180,3180,3180,0
20241015,182400,39984445,3180,3180,3180,3180,0
20241015,182300,39984445,3180,3180,3180,3180,0
20241015,182200,39984445,3180,3180,3180,3180,0
20241015,182100,39984445,3180,3180,3180,3180,0
20241015,182000,39984445,3180,3180,3180,3180,0
20241015,181900,39984445,3180,3180,3180,3180,0
20241015,181800,39984445,3180,3180,3180,3180,0
20241015,181700,39984445,3180,3180,3180,3180,0
20241015,181600,39984445,3180,3180,3180,3180,249
20241015,181500,39984445,3180,3180,3180,3180,0
20241015,181400,39984445,3180,3180,3180,3180,0
20241015,181300,39984445,3180,3180,3180,3180,0
20241015,181200,39984445,3180,3180,3180,3180,0
20241015,181100,39984445,3180,3180,3180,3180,0
20241015,181000,39984445,3180,3180,3180,3180,0
20241015,180900,39984445,3180,3180,3180,3180,0
20241015,180800,39984445,3180,3180,3180,3180,0
20241015,180700,39984445,3180,3180,3180,3180,0
20241015,180600,39984445,3180,3180,3180,3180,0
20241015,180500,39984445,3180,3180,3180,3180,0
20241015,180400,39984445,3180,3180,3180,3180,0
20241015,180300,39984445,3180,3180,3180,3180,0
20241015,180200,39984445,3180,3180,3180,3180,0
20241015,180100,39984445,3180,3180,3180,3180,0
20241015,180000,39984445,3180,3180,3180,3180,0
20241015,175900,39984445,3180,3180,3180,3180,0
20241015,175800,39984445,3180,3180,3180,3180,0
20241015,175700,39984445,3180,3180,3180,3180,0
20241015,175600,39984445,3180,3180,3180,3180,0
20241015,175500,39984445,3180,3180,3180,3180,0
20241015,175400,39984445,3180,3180,3180,3180,0
20241015,175300,39984445,3180,3180,3180,3180,0
20241015,175200,39984445,3180,3180,3180,3180,0
20241015,175100,39984445,3180,3180,3180,3180,0
20241015,175000,39984445,3180,3180,3180,3180,0
20241015,174900,39984445,3180,3180,3180,3180,0
20241015,174800,39984445,3180,3180,3180,3180,0
20241015,174700,39984445,3180,3180,3180,3180,0
20241015,174600,39984445,3180,3180,3180,3180,249
20241015,174500,39984445,3180,3180,3180,3180,0
20241015,174400,39984445,3180,3180,3180,3180,0
20241015,174300,39984445,3180,3180,3180,3180,0
20241015,174200,39984445,3180,3180,3180,3180,0
20241015,174100,39984445,3180,3180,3180,3180,0
20241015,174000,39984445,3180,3180,3180,3180,0
20241015,173900,39984445,3180,3180,3180,3180,0
20241015,173800,39984445,3180,3180,3180,3180,0
20241015,173700,39984445,3180,3180,3180,3180,0
20241015,173600,39984445,3180,3180,3180,3180,0
20241015,173500,39984445,3180,3180,3180,3180,0
20241015,173400,39984445,3180,3180,3180,3180,0
20241015,173300,39984445,3180,3180,3180,3180,0
20241015,173200,39984445,3180,3180,3180,3180,0
20241015,173100,39984445,3180,3180,3180,3180,0
20241015,173000,39984445,3180,3180,3180,3180,0
20241015,172900,39984445,3180,3180,3180,3180,0
20241015,172800,39984445,3180,3180,3180,3180,0
20241015,172700,39984445,3180,3180,3180,3180,0
20241015,172600,39984445,3180,3180,3180,3180,0
20241015,172500,39984445,3180,3180,3180,3180,0
20241015,172400,39984445,3180,3180,3180,3180,0
20241015,172300,39984445,3180,3180,3180,3180,0
20241015,172200,39984445,3180,3180,3180,3180,0
20241015,172100,39984445,3180,3180,3180,3180,0
20241015,172000,39984445,3180,3180,3180,3180,0
20241015,171900,39984445,3180,3180,3180,3180,0
20241015,171800,39984445,3180,3180,3180,3180,0
20241015,171700,39984445,3180,3180,3180,3180,0
20241015,171600,39984445,3180,3180,3180,3180,249
20241015,171500,39984445,3180,3180,3180,3180,0
20241015,171400,39984445,3180,3180,3180,3180,0
20241015,171300,39984445,3180,3180,3180,3180,0
20241015,171200,39984445,3180,3180,3180,3180,0
20241015,171100,39984445,3180,3180,3180,3180,0
20241015,171000,39984445,3180,3180,3180,3180,0
20241015,170900,39984445,3180,3180,3180,3180,0
20241015,170800,39984445,3180,3180,3180,3180,0
20241015,170700,39984445,3180,3180,3180,3180,0
20241015,170600,39984445,3180,3180,3180,3180,0
20241015,170500,39984445,3180,3180,3180,3180,0
20241015,170400,39984445,3180,3180,3180,3180,0
20241015,170300,39984445,3180,3180,3180,3180,0
20241015,170200,39984445,3180,3180,3180,3180,0
20241015,170100,39984445,3180,3180,3180,3180,0
20241015,170000,39984445,3180,3180,3180,3180,0
20241015,165900,39984445,3180,3180,3180,3180,0
20241015,165800,39984445,3180,3180,3180,3180,0
20241015,165700,39984445,3180,3180,3180,3180,0
20241015,165600,39984445,3180,3180,3180,3180,0
20241015,165500,39984445,3180,3180,3180,3180,0
20241015,165400,39984445,3180,3180,3180,3180,0
20241015,165300,39984445,3180,3180,3180,3180,0
20241015,165200,39984445,3180,3180,3180,3180,0
20241015,165100,39984445,3180,3180,3180,3180,0
20241015,165000,39984445,3180,3180,3180,3180,0
20241015,164900,39984445,3180,3180,3180,3180,0
20241015,164800,39984445,3180,3180,3180,3180,0
20241015,164700,39984445,3180,3180,3180,3180,0
20241015,164600,39984445,3180,3180,3180,3180,249
20241015,164500,39984445,3180,3180,3180,3180,0
20241015,164400,39984445,3180,3180,3180,3180,0
20241015,164300,39984445,3180,3180,3180,3180,0
20241015,164200,39984445,3180,3180,3180,3180,0
20241015,164100,39984445,3180,3180,3180,3180,0
20241015,164000,39984445,3180,3180,3180,3180,0
20241015,163900,39984445,3180,3180,3180,3180,0
20241015,163800,39984445,3180,3180,3180,3180,0
20241015,163700,39984445,3180,3180,3180,3180,0
20241015,163600,39984445,3180,3180,3180,3180,0
20241015,163500,39984445,3180,3180,3180,3180,0
20241015,163400,39984445,3180,3180,3180,3180,0
20241015,163300,39984445,3180,3180,3180,3180,0
20241015,163200,39984445,3180,3180,3180,3180,0
20241015,163100,39984445,3180,3180,3180,3180,0
20241015,163000,39984445,3180,3180,3180,3180,0
20241015,162900,39984445,3180,3180,3180,3180,0
20241015,162800,39984445,3180,3180,3180,3180,0
20241015,162700,39984445,3180,3180,3180,3180,0
20241015,162600,39984445,3180,3180,3180,3180,0
20241015,162500,39984445,3180,3180,3180,3180,0
20241015,162400,39984445,3180,3180,3180,3180,0
20241015,162300,39984445,3180,3180,3180,3180,0
20241015,162200,39984445,3180,3180,3180,3180,0
20241015,162100,39984445,3180,3180,3180,3180,0
20241015,162000,39984445,3180,3180,3180,3180,0
20241015,161900,39984445,3180,3180,3180,3180,0
20241015,161800,39984445,3180,3180,3180,3180,0
20241015,161700,39984445,3180,3180,3180,3180,0
20241015,161600,39984445,3180,3180,3180,3180,249
20241015,161500,39984445,3180,3180,3180,3180,0
20241015,161400,39984445,3180,3180,3180,3180,0
20241015,161300,39984445,3180,3180,3180,3180,0
20241015,161200,39984445,3180,3180,3180,3180,0
20241015,161100,39984445,3180,3180,3180,3180,0
20241015,161000,39984445,3180,3180,3180,3180,0
20241015,160900,39984445,3180,3180,3180,3180,0
20241015,160800,39984445,3180,3180,3180,3180,0
20241015,160700,39984445,3180,3180,3180,3180,0
20241015,160600,39984445,3180,3180,3180,3180,0
20241015,160500,39984445,3180,3180,3180,3180,0
20241015,160400,39984445,3180,3180,3180,3180,0
20241015,160300,39984445,3180,3180,3180,3180,0
20241015,160200,39984445,3180,3180,3180,3180,0
20241015,160100,39984445,3180,3180,3180,3180,0
20241015,160000,39984445,3180,3180,3180,3180,0
20241015,155900,39984445,3180,3180,3180,3180,0
20241015,155800,39984445,3180,3180,3180,3180,0
20241015,155700,39984445,3180,3180,3180,3180,0
20241015,155600,39984445,3180,3180,3180,3180,0
20241015,155500,39984445,3180,3180,3180,3180,0
20241015,155400,39984445,3180,3180,3180,3180,0
20241015,155300,39984445,3180,3180,3180,3180,0
20241015,155200,39984445,3180,3180,3180,3180,0
20241015,155100,39984445,3180,3180,3180,3180,0
20241015,155000,39984445,3180,3180,3180,3180,0
20241015,154900,39984445,3180,3180,3180,3180,0
20241015,154800,39984445,3180,3180,3180,3180,0
20241015,154700,39984445,3180,3180,3180,3180,0
20241015,154600,39984445,3180,3180,3180,3180,249
20241015,154500,39984445,3180,3180,3180,3180,0
20241015,154400,39984445,3180,3180,3180,3180,0
20241015,154300,39984445,3180,3180,3180,3180,0
20241015,154200,39984445,3180,3180,3180,3180,0
20241015,154100,39984445,3180,3180,3180,3180,0
20241015,154000,39984445,3180,3180,3180,3180,0
20241015,153900,39984445,3180,3180,3180,3180,0
20241015,153800,39984445,3180,3180,3180,3180,0
20241015,153700,39984445,3180,3180,3180,3180,0
20241015,153600,39984445,3180,3180,3180,3180,0
20241015,153500,39984445,3180,3180,3180,3180,0
20241015,153400,39984445,3180,3180,3180,3180,0
20241015,153300,39984445,3180,3180,3180,3180,0
20241015,153200,39984445,3180,3180,3180,3180,0
20241015,153100,39984445,3180,3180,3180,3180,0
20241015,153000,39984445,3180,3180,3180,3180,249
20241015,152900,39192625,3180,3180,3180,3180,0
20241015,152800,39192625,3180,3180,3180,3180,0
20241015,152700,39192625,3180,3180,3180,3180,0
20241015,152600,39192625,3180,3180,3180,3180,0
20241015,152500,39192625,3180,3180,3180,3180,0
20241015,152400,39192625,3180,3180,3180,3180,0
20241015,152300,39192625,3180,3180,3180,3180,0
20241015,152200,39192625,3180,3180,3180,3180,0
20241015,152100,39192625,3180,3180,3180,3180,0
20241015,152000,39192625,3180,3180,3180,3180,0
20241015,151900,39192625,3180,3180,3180,3180,1
20241015,151800,39189445,3200,3200,3200,3200,9
20241015,151700,39160645,3200,3185,3200,3185,75
20241015,151600,38921500,3185,3190,3190,3180,409
20241015,151500,37619080,3190,3190,3190,3190,0
20241015,151400,37619080,3190,3190,3190,3190,113
20241015,151300,37258610,3190,3190,3190,3190,0
20241015,151200,37258610,3190,3190,3190,3190,0
20241015,151100,37258610,3190,3190,3190,3190,40
20241015,151000,37131010,3185,3185,3185,3185,0
20241015,150900,37131010,3185,3185,3185,3185,0
20241015,150800,37131010,3185,3185,3185,3185,0
20241015,150700,37131010,3185,3185,3185,3185,0
20241015,150600,37131010,3185,3190,3190,3185,187
20241015,150500,36535140,3190,3190,3190,3190,0
20241015,150400,36535140,3190,3190,3190,3190,0
20241015,150300,36535140,3190,3190,3190,3190,0
20241015,150200,36535140,3190,3190,3190,3190,0
20241015,150100,36535140,3190,3190,3190,3190,0
20241015,150000,36535140,3190,3190,3190,3190,0
20241015,145900,36535140,3190,3190,3190,3190,0
20241015,145800,36535140,3190,3190,3190,3190,0
20241015,145700,36535140,3190,3190,3190,3190,0
20241015,145600,36535140,3190,3190,3190,3190,0
20241015,145500,36535140,3190,3190,3190,3190,0
20241015,145400,36535140,3190,3190,3190,3190,0
20241015,145300,36535140,3190,3190,3190,3190,0
20241015,145200,36535140,3190,3190,3190,3190,0
20241015,145100,36535140,3190,3190,3190,3190,0
20241015,145000,36535140,3190,3190,3190,3190,0
20241015,144900,36535140,3190,3195,3195,3185,484
20241015,144800,34992595,3185,3185,3185,3185,0
20241015,144700,34992595,3185,3185,3185,3185,0
20241015,144600,34992595,3185,3185,3185,3185,0
20241015,144500,34992595,3185,3185,3185,3185,0
20241015,144400,34992595,3185,3185,3185,3185,0
20241015,144300,34992595,3185,3185,3185,3185,0
20241015,144200,34992595,3185,3200,3200,3185,329
20241015,144100,33942535,3200,3200,3200,3200,67
20241015,144000,33728135,3195,3195,3195,3195,0
20241015,143900,33728135,3195,3195,3195,3195,0
20241015,143800,33728135,3195,3195,3195,3195,0
20241015,143700,33728135,3195,3195,3195,3195,0
20241015,143600,33728135,3195,3195,3195,3195,0
20241015,143500,33728135,3195,3195,3195,3195,0
20241015,143400,33728135,3195,3195,3195,3195,0
20241015,143300,33728135,3195,3195,3195,3195,0
20241015,143200,33728135,3195,3210,3210,3195,329
20241015,143100,32674150,3255,3255,3255,3255,0
20241015,143000,32674150,3255,3255,3255,3255,0
20241015,142900,32674150,3255,3255,3255,3255,0
20241015,142800,32674150,3255,3255,3255,3255,0
20241015,142700,32674150,3255,3255,3255,3255,0
20241015,142600,32674150,3255,3255,3255,3255,0
20241015,142500,32674150,3255,3255,3255,3255,0
20241015,142400,32674150,3255,3255,3255,3255,0
20241015,142300,32674150,3255,3255,3255,3255,0
20241015,142200,32674150,3255,3255,3255,3255,0
20241015,142100,32674150,3255,3220,3255,3220,1000
20241015,142000,29437745,3195,3195,3195,3195,0
20241015,141900,29437745,3195,3195,3195,3195,0
20241015,141800,29437745,3195,3195,3195,3195,13
20241015,141700,29396210,3185,3185,3185,3185,0
20241015,141600,29396210,3185,3185,3185,3185,0
20241015,141500,29396210,3185,3185,3185,3185,0
20241015,141400,29396210,3185,3185,3185,3185,0
20241015,141300,29396210,3185,3185,3185,3185,0
20241015,141200,29396210,3185,3185,3185,3185,0
20241015,141100,29396210,3185,3185,3185,3185,43
20241015,141000,29259255,3180,3180,3180,3180,0
20241015,140900,29259255,3180,3180,3180,3180,0
20241015,140800,29259255,3180,3180,3180,3180,0
20241015,140700,29259255,3180,3180,3180,3180,0
20241015,140600,29259255,3180,3180,3180,3180,0
20241015,140500,29259255,3180,3180,3180,3180,0
20241015,140400,29259255,3180,3180,3180,3180,0
20241015,140300,29259255,3180,3180,3180,3180,0
20241015,140200,29259255,3180,3180,3180,3180,0
20241015,140100,29259255,3180,3180,3180,3180,0
20241015,140000,29259255,3180,3180,3180,3180,0
20241015,135900,29259255,3180,3180,3180,3180,0
20241015,135800,29259255,3180,3180,3180,3180,0
20241015,135700,29259255,3180,3180,3180,3180,0
20241015,135600,29259255,3180,3180,3180,3180,0
20241015,135500,29259255,3180,3180,3180,3180,0
20241015,135400,29259255,3180,3190,3190,3180,366
20241015,135300,28092465,3190,3190,3190,3190,0
20241015,135200,28092465,3190,3190,3190,3190,0
20241015,135100,28092465,3190,3190,3190,3190,0
20241015,135000,28092465,3190,3190,3190,3190,0
20241015,134900,28092465,3190,3190,3190,3190,0
20241015,134800,28092465,3190,3190,3190,3190,0
20241015,134700,28092465,3190,3190,3190,3190,0
20241015,134600,28092465,3190,3190,3190,3190,0
20241015,134500,28092465,3190,3190,3190,3190,0
20241015,134400,28092465,3190,3190,3190,3190,0
20241015,134300,28092465,3190,3190,3190,3190,0
20241015,134200,28092465,3190,3190,3190,3190,0
20241015,134100,28092465,3190,3190,3190,3190,0
20241015,134000,28092465,3190,3195,3195,3190,329
20241015,133900,27042210,3235,3235,3235,3235,0
20241015,133800,27042210,3235,3235,3235,3235,0
20241015,133700,27042210,3235,3235,3235,3235,0
20241015,133600,27042210,3235,3235,3235,3235,0
20241015,133500,27042210,3235,3235,3235,3235,0
20241015,133400,27042210,3235,3235,3235,3235,0
20241015,133300,27042210,3235,3235,3235,3235,0
20241015,133200,27042210,3235,3235,3235,3235,0
20241015,133100,27042210,3235,3235,3235,3235,1
20241015,133000,27038975,3220,3220,3220,3220,0
20241015,132900,27038975,3220,3220,3220,3220,0
20241015,132800,27038975,3220,3220,3220,3220,0
20241015,132700,27038975,3220,3220,3220,3220,0
20241015,132600,27038975,3220,3220,3220,3220,0
20241015,132500,27038975,3220,3220,3220,3220,3
20241015,132400,27029315,3220,3220,3220,3220,0
20241015,132300,27029315,3220,3220,3220,3220,1
20241015,132200,27026095,3190,3195,3195,3190,562
20241015,132100,25232310,3195,3195,3195,3195,0
20241015,132000,25232310,3195,3195,3195,3195,0
20241015,131900,25232310,3195,3195,3195,3195,0
20241015,131800,25232310,3195,3195,3195,3195,0
20241015,131700,25232310,3195,3195,3195,3195,0
20241015,131600,25232310,3195,3195,3195,3195,0
20241015,131500,25232310,3195,3195,3195,3195,0
20241015,131400,25232310,3195,3195,3195,3195,0
20241015,131300,25232310,3195,3205,3205,3195,801
20241015,131200,22668210,3205,3205,3205,3205,0
20241015,131100,22668210,3205,3205,3205,3205,0
20241015,131000,22668210,3205,3205,3205,3205,0
20241015,130900,22668210,3205,3205,3205,3205,0
20241015,130800,22668210,3205,3205,3205,3205,0
20241015,130700,22668210,3205,3205,3205,3205,0
20241015,130600,22668210,3205,3205,3205,3205,0
20241015,130500,22668210,3205,3205,3205,3205,0
20241015,130400,22668210,3205,3205,3205,3205,0
20241015,130300,22668210,3205,3205,3205,3205,0
20241015,130200,22668210,3205,3205,3205,3205,0
20241015,130100,22668210,3205,3205,3205,3205,0
20241015,130000,22668210,3205,3205,3205,3205,0
20241015,125900,22668210,3205,3205,3205,3205,0
20241015,125800,22668210,3205,3205,3205,3205,0
20241015,125700,22668210,3205,3205,3205,3205,0
20241015,125600,22668210,3205,3205,3205,3205,0
20241015,125500,22668210,3205,3205,3205,3205,0
20241015,125400,22668210,3205,3205,3205,3205,0
20241015,125300,22668210,3205,3205,3205,3205,0
20241015,125200,22668210,3205,3205,3205,3205,6
20241015,125100,22648980,3205,3205,3205,3205,65
20241015,125000,22440655,3200,3200,3200,3200,0
20241015,124900,22440655,3200,3200,3200,3200,0
20241015,124800,22440655,3200,3200,3200,3200,0
20241015,124700,22440655,3200,3200,3200,3200,0
20241015,124600,22440655,3200,3200,3200,3200,0
20241015,124500,22440655,3200,3200,3200,3200,0
20241015,124400,22440655,3200,3200,3200,3200,0
20241015,124300,22440655,3200,3200,3200,3200,0
20241015,124200,22440655,3200,3200,3200,3200,0
20241015,124100,22440655,3200,3200,3200,3200,0
20241015,124000,22440655,3200,3210,3210,3200,77
20241015,123900,22194020,3215,3215,3215,3215,0
20241015,123800,22194020,3215,3220,3220,3215,391
20241015,123700,20935005,3240,3240,3240,3240,0
20241015,123600,20935005,3240,3240,3240,3240,0
20241015,123500,20935005,3240,3240,3240,3240,0
20241015,123400,20935005,3240,3240,3240,3240,0
20241015,123300,20935005,3240,3240,3240,3240,0
20241015,123200,20935005,3240,3240,3240,3240,0
20241015,123100,20935005,3240,3240,3240,3240,0
20241015,123000,20935005,3240,3240,3240,3240,0
20241015,122900,20935005,3240,3240,3240,3240,0
20241015,122800,20935005,3240,3240,3240,3240,0
20241015,122700,20935005,3240,3240,3240,3240,123
20241015,122600,20536485,3240,3240,3240,3240,0
20241015,122500,20536485,3240,3240,3240,3240,0
20241015,122400,20536485,3240,3240,3240,3240,0
20241015,122300,20536485,3240,3240,3240,3240,0
20241015,122200,20536485,3240,3240,3240,3240,0
20241015,122100,20536485,3240,3240,3240,3240,0
20241015,122000,20536485,3240,3240,3240,3240,0
20241015,121900,20536485,3240,3240,3240,3240,0
20241015,121800,20536485,3240,3240,3240,3240,0
20241015,121700,20536485,3240,3240,3240,3240,0
20241015,121600,20536485,3240,3240,3240,3240,0
20241015,121500,20536485,3240,3240,3240,3240,12
20241015,121400,20497605,3245,3245,3245,3245,0
20241015,121300,20497605,3245,3245,3245,3245,0
20241015,121200,20497605,3245,3245,3245,3245,0
20241015,121100,20497605,3245,3245,3245,3245,0
20241015,121000,20497605,3245,3225,3245,3225,800
20241015,120900,17905200,3230,3230,3230,3230,0
20241015,120800,17905200,3230,3230,3230,3230,0
20241015,120700,17905200,3230,3230,3230,3230,0
20241015,120600,17905200,3230,3230,3230,3230,0
20241015,120500,17905200,3230,3230,3230,3230,0
20241015,120400,17905200,3230,3230,3230,3230,0
20241015,120300,17905200,3230,3230,3230,3230,0
20241015,120200,17905200,3230,3230,3230,3230,0
20241015,120100,17905200,3230,3230,3230,3230,0
20241015,120000,17905200,3230,3230,3230,3230,0
20241015,115900,17905200,3230,3230,3230,3230,0
20241015,115800,17905200,3230,3230,3230,3230,0
20241015,115700,17905200,3230,3230,3230,3230,0
20241015,115600,17905200,3230,3230,3230,3230,0
20241015,115500,17905200,3230,3230,3230,3230,463
20241015,115400,16409710,3255,3255,3255,3255,0
20241015,115300,16409710,3255,3255,3255,3255,0
20241015,115200,16409710,3255,3255,3255,3255,0
20241015,115100,16409710,3255,3255,3255,3255,0
20241015,115000,16409710,3255,3255,3255,3255,0
20241015,114900,16409710,3255,3255,3255,3255,0
20241015,114800,16409710,3255,3255,3255,3255,0
20241015,114700,16409710,3255,3255,3255,3255,0
20241015,114600,16409710,3255,3255,3255,3255,0
20241015,114500,16409710,3255,3255,3255,3255,0
20241015,114400,16409710,3255,3255,3255,3255,0
20241015,114300,16409710,3255,3255,3255,3255,0
20241015,114200,16409710,3255,3255,3255,3255,0
20241015,114100,16409710,3255,3255,3255,3255,0
20241015,114000,16409710,3255,3255,3255,3255,0
20241015,113900,16409710,3255,3255,3255,3255,0
20241015,113800,16409710,3255,3255,3255,3255,0
20241015,113700,16409710,3255,3255,3255,3255,0
20241015,113600,16409710,3255,3255,3255,3255,0
20241015,113500,16409710,3255,3255,3255,3255,0
20241015,113400,16409710,3255,3255,3255,3255,0
20241015,113300,16409710,3255,3255,3255,3255,0
20241015,113200,16409710,3255,3255,3255,3255,0
20241015,113100,16409710,3255,3255,3255,3255,0
20241015,113000,16409710,3255,3255,3255,3255,0
20241015,112900,16409710,3255,3255,3255,3255,0
20241015,112800,16409710,3255,3255,3255,3255,0
20241015,112700,16409710,3255,3255,3255,3255,0
20241015,112600,16409710,3255,3255,3255,3255,0
20241015,112500,16409710,3255,3255,3255,3255,0
20241015,112400,16409710,3255,3255,3255,3255,10
20241015,112300,16377160,3255,3255,3255,3255,0
20241015,112200,16377160,3255,3255,3255,3255,0
20241015,112100,16377160,3255,3255,3255,3255,0
20241015,112000,16377160,3255,3255,3255,3255,0
20241015,111900,16377160,3255,3255,3255,3255,0
20241015,111800,16377160,3255,3255,3255,3255,0
20241015,111700,16377160,3255,3255,3255,3255,0
20241015,111600,16377160,3255,3255,3255,3255,0
20241015,111500,16377160,3255,3255,3255,3255,0
20241015,111400,16377160,3255,3255,3255,3255,0
20241015,111300,16377160,3255,3255,3255,3255,0
20241015,111200,16377160,3255,3255,3255,3255,0
20241015,111100,16377160,3255,3255,3255,3255,1
20241015,111000,16373905,3255,3255,3255,3255,40
20241015,110900,16243705,3230,3230,3230,3230,0
20241015,110800,16243705,3230,3230,3230,3230,1
20241015,110700,16240475,3260,3260,3260,3260,0
20241015,110600,16240475,3260,3260,3260,3260,0
20241015,110500,16240475,3260,3260,3260,3260,0
20241015,110400,16240475,3260,3260,3260,3260,0
20241015,110300,16240475,3260,3255,3260,3250,2197
20241015,110200,9092415,3255,3255,3255,3255,0
20241015,110100,9092415,3255,3255,3255,3255,0
20241015,110000,9092415,3255,3255,3255,3255,30
20241015,105900,8994765,3250,3250,3250,3250,64
20241015,105800,8786765,3250,3250,3250,3250,0
20241015,105700,8786765,3250,3250,3250,3250,0
20241015,105600,8786765,3250,3250,3250,3250,0
20241015,105500,8786765,3250,3250,3250,3250,0
20241015,105400,8786765,3250,3250,3250,3250,0
20241015,105300,8786765,3250,3250,3250,3250,0
20241015,105200,8786765,3250,3250,3250,3250,0
20241015,105100,8786765,3250,3250,3250,3250,0
20241015,105000,8786765,3250,3250,3250,3250,0
20241015,104900,8786765,3250,3250,3250,3250,0
20241015,104800,8786765,3250,3250,3250,3250,0
20241015,104700,8786765,3250,3250,3250,3250,0
20241015,104600,8786765,3250,3250,3250,3250,0
20241015,104500,8786765,3250,3250,3250,3250,0
20241015,104400,8786765,3250,3250,3250,3250,0
20241015,104300,8786765,3250,3250,3250,3250,0
20241015,104200,8786765,3250,3250,3250,3250,0
20241015,104100,8786765,3250,3250,3250,3250,0
20241015,104000,8786765,3250,3250,3250,3250,2
20241015,103900,8780265,3225,3225,3225,3225,0
20241015,103800,8780265,3225,3225,3225,3225,0
20241015,103700,8780265,3225,3225,3225,3225,14
20241015,103600,8735115,3255,3255,3255,3255,0
20241015,103500,8735115,3255,3255,3255,3255,0
20241015,103400,8735115,3255,3255,3255,3255,14
20241015,103300,8689545,3255,3250,3255,3250,44
20241015,103200,8546425,3255,3255,3255,3255,0
20241015,103100,8546425,3255,3255,3255,3255,0
20241015,103000,8546425,3255,3255,3255,3255,0
20241015,102900,8546425,3255,3255,3255,3255,0
20241015,102800,8546425,3255,3255,3255,3255,0
20241015,102700,8546425,3255,3255,3255,3255,0
20241015,102600,8546425,3255,3255,3255,3255,0
20241015,102500,8546425,3255,3255,3255,3255,0
20241015,102400,8546425,3255,3255,3255,3255,0
20241015,102300,8546425,3255,3255,3255,3255,0
20241015,102200,8546425,3255,3255,3255,3255,0
20241015,102100,8546425,3255,3255,3255,3255,0
20241015,102000,8546425,3255,3255,3255,3255,0
20241015,101900,8546425,3255,3255,3255,3255,0
20241015,101800,8546425,3255,3255,3255,3255,0
20241015,101700,8546425,3255,3255,3255,3255,3
20241015,101600,8536660,3235,3235,3235,3235,0
20241015,101500,8536660,3235,3235,3235,3235,0
20241015,101400,8536660,3235,3235,3235,3235,0
20241015,101300,8536660,3235,3235,3235,3235,0
20241015,101200,8536660,3235,3235,3235,3235,0
20241015,101100,8536660,3235,3235,3235,3235,5
20241015,101000,8520485,3210,3210,3210,3210,0
20241015,100900,8520485,3210,3210,3210,3210,0
20241015,100800,8520485,3210,3210,3210,3210,0
20241015,100700,8520485,3210,3210,3210,3200,389
20241015,100600,7272585,3215,3215,3215,3215,0
20241015,100500,7272585,3215,3215,3215,3215,0
20241015,100400,7272585,3215,3215,3215,3215,0
20241015,100300,7272585,3215,3215,3215,3215,0
20241015,100200,7272585,3215,3215,3215,3215,0
20241015,100100,7272585,3215,3215,3215,3215,0
20241015,100000,7272585,3215,3215,3215,3215,0
20241015,095900,7272585,3215,3220,3220,3215,82
20241015,095800,7008550,3220,3220,3220,3220,0
20241015,095700,7008550,3220,3220,3220,3220,21
20241015,095600,6940930,3235,3235,3235,3235,0
20241015,095500,6940930,3235,3235,3235,3235,0
20241015,095400,6940930,3235,3235,3235,3235,0
20241015,095300,6940930,3235,3235,3235,3235,400
20241015,095200,5646930,3220,3220,3220,3220,0
20241015,095100,5646930,3220,3220,3220,3220,0
20241015,095000,5646930,3220,3220,3220,3220,0
20241015,094900,5646930,3220,3220,3220,3220,0
20241015,094800,5646930,3220,3220,3220,3220,0
20241015,094700,5646930,3220,3220,3220,3220,8
20241015,094600,5621170,3220,3220,3220,3220,0
20241015,094500,5621170,3220,3220,3220,3220,0
20241015,094400,5621170,3220,3220,3220,3220,1
20241015,094300,5617950,3235,3235,3235,3235,0
20241015,094200,5617950,3235,3235,3235,3235,5
20241015,094100,5601775,3235,3235,3235,3235,0
20241015,094000,5601775,3235,3235,3235,3235,0
20241015,093900,5601775,3235,3235,3235,3235,0
20241015,093800,5601775,3235,3235,3235,3235,0
20241015,093700,5601775,3235,3235,3235,3235,0
20241015,093600,5601775,3235,3235,3235,3235,0
20241015,093500,5601775,3235,3235,3235,3235,0
20241015,093400,5601775,3235,3235,3235,3235,0
20241015,093300,5601775,3235,3235,3235,3235,2
20241015,093200,5595305,3235,3235,3235,3235,2
20241015,093100,5588835,3235,3235,3235,3235,4
20241015,093000,5575895,3235,3235,3235,3235,2
20241015,092900,5569425,3235,3235,3235,3235,0
20241015,092800,5569425,3235,3235,3235,3235,2
20241015,092700,5562955,3235,3235,3235,3235,3
20241015,092600,5553250,3245,3245,3245,3245,0
20241015,092500,5553250,3245,3245,3245,3245,0
20241015,092400,5553250,3245,3245,3245,3245,0
20241015,092300,5553250,3245,3245,3245,3245,0
20241015,092200,5553250,3245,3245,3245,3245,0
20241015,092100,5553250,3245,3245,3245,3245,0
20241015,092000,5553250,3245,3245,3245,3245,16
20241015,091900,5501330,3245,3245,3245,3245,2
20241015,091800,5494840,3240,3240,3240,3240,6
20241015,091700,5475400,3240,3240,3240,3240,0
20241015,091600,5475400,3240,3240,3240,3240,0
20241015,091500,5475400,3240,3240,3240,3240,2
20241015,091400,5468920,3240,3240,3240,3240,2
20241015,091300,5462440,3240,3215,3240,3215,16
20241015,091200,5410950,3245,3250,3250,3245,5
20241015,091100,5394710,3260,3215,3260,3215,513
20241015,091000,3726200,3215,3215,3215,3215,0
20241015,090900,3726200,3215,3215,3215,3215,0
20241015,090800,3726200,3215,3215,3215,3215,422
20241015,090700,2369470,3210,3210,3210,3210,0
20241015,090600,2369470,3210,3220,3220,3210,100
20241015,090500,2047810,3220,3220,3220,3220,0
20241015,090400,2047810,3220,3220,3220,3220,0
20241015,090300,2047810,3220,3220,3220,3220,0
20241015,090200,2047810,3220,3220,3220,3220,97
20241015,090100,1735470,3220,3220,3220,3220,0
20241015,090000,1735470,3220,3250,3250,3220,534