KissMeData/033320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192200,309846325,3260,3260,3260,3260,2836
20241007,192100,309846325,3260,3260,3260,3260,0
20241007,192000,309846325,3260,3260,3260,3260,0
20241007,191900,309846325,3260,3260,3260,3260,0
20241007,191800,309846325,3260,3260,3260,3260,0
20241007,191700,309846325,3260,3260,3260,3260,0
20241007,191600,309846325,3260,3260,3260,3260,0
20241007,191500,309846325,3260,3260,3260,3260,0
20241007,191400,309846325,3260,3260,3260,3260,0
20241007,191300,309846325,3260,3260,3260,3260,0
20241007,191200,309846325,3260,3260,3260,3260,0
20241007,191100,309846325,3260,3260,3260,3260,0
20241007,191000,309846325,3260,3260,3260,3260,0
20241007,190900,309846325,3260,3260,3260,3260,0
20241007,190800,309846325,3260,3260,3260,3260,0
20241007,190700,309846325,3260,3260,3260,3260,0
20241007,190600,309846325,3260,3260,3260,3260,0
20241007,190500,309846325,3260,3260,3260,3260,0
20241007,190400,309846325,3260,3260,3260,3260,0
20241007,190300,309846325,3260,3260,3260,3260,0
20241007,190200,309846325,3260,3260,3260,3260,0
20241007,190100,309846325,3260,3260,3260,3260,0
20241007,190000,309846325,3260,3260,3260,3260,0
20241007,185900,309846325,3260,3260,3260,3260,0
20241007,185800,309846325,3260,3260,3260,3260,0
20241007,185700,309846325,3260,3260,3260,3260,0
20241007,185600,309846325,3260,3260,3260,3260,0
20241007,185500,309846325,3260,3260,3260,3260,0
20241007,185400,309846325,3260,3260,3260,3260,0
20241007,185300,309846325,3260,3260,3260,3260,0
20241007,185200,309846325,3260,3260,3260,3260,2836
20241007,185100,309846325,3260,3260,3260,3260,0
20241007,185000,309846325,3260,3260,3260,3260,0
20241007,184900,309846325,3260,3260,3260,3260,0
20241007,184800,309846325,3260,3260,3260,3260,0
20241007,184700,309846325,3260,3260,3260,3260,0
20241007,184600,309846325,3260,3260,3260,3260,0
20241007,184500,309846325,3260,3260,3260,3260,0
20241007,184400,309846325,3260,3260,3260,3260,0
20241007,184300,309846325,3260,3260,3260,3260,0
20241007,184200,309846325,3260,3260,3260,3260,0
20241007,184100,309846325,3260,3260,3260,3260,0
20241007,184000,309846325,3260,3260,3260,3260,0
20241007,183900,309846325,3260,3260,3260,3260,0
20241007,183800,309846325,3260,3260,3260,3260,0
20241007,183700,309846325,3260,3260,3260,3260,0
20241007,183600,309846325,3260,3260,3260,3260,0
20241007,183500,309846325,3260,3260,3260,3260,0
20241007,183400,309846325,3260,3260,3260,3260,0
20241007,183300,309846325,3260,3260,3260,3260,0
20241007,183200,309846325,3260,3260,3260,3260,0
20241007,183100,309846325,3260,3260,3260,3260,0
20241007,183000,309846325,3260,3260,3260,3260,0
20241007,182900,309846325,3260,3260,3260,3260,0
20241007,182800,309846325,3260,3260,3260,3260,0
20241007,182700,309846325,3260,3260,3260,3260,0
20241007,182600,309846325,3260,3260,3260,3260,0
20241007,182500,309846325,3260,3260,3260,3260,0
20241007,182400,309846325,3260,3260,3260,3260,0
20241007,182300,309846325,3260,3260,3260,3260,0
20241007,182200,309846325,3260,3260,3260,3260,2836
20241007,182100,309846325,3260,3260,3260,3260,0
20241007,182000,309846325,3260,3260,3260,3260,0
20241007,181900,309846325,3260,3260,3260,3260,0
20241007,181800,309846325,3260,3260,3260,3260,0
20241007,181700,309846325,3260,3260,3260,3260,0
20241007,181600,309846325,3260,3260,3260,3260,0
20241007,181500,309846325,3260,3260,3260,3260,0
20241007,181400,309846325,3260,3260,3260,3260,0
20241007,181300,309846325,3260,3260,3260,3260,0
20241007,181200,309846325,3260,3260,3260,3260,0
20241007,181100,309846325,3260,3260,3260,3260,0
20241007,181000,309846325,3260,3260,3260,3260,0
20241007,180900,309846325,3260,3260,3260,3260,0
20241007,180800,309846325,3260,3260,3260,3260,0
20241007,180700,309846325,3260,3260,3260,3260,0
20241007,180600,309846325,3260,3260,3260,3260,0
20241007,180500,309846325,3260,3260,3260,3260,0
20241007,180400,309846325,3260,3260,3260,3260,0
20241007,180300,309846325,3260,3260,3260,3260,0
20241007,180200,309846325,3260,3260,3260,3260,0
20241007,180100,309846325,3260,3260,3260,3260,0
20241007,180000,309846325,3260,3260,3260,3260,0
20241007,175900,309846325,3260,3260,3260,3260,0
20241007,175800,309846325,3260,3260,3260,3260,0
20241007,175700,309846325,3260,3260,3260,3260,0
20241007,175600,309846325,3260,3260,3260,3260,0
20241007,175500,309846325,3260,3260,3260,3260,0
20241007,175400,309846325,3260,3260,3260,3260,0
20241007,175300,309846325,3260,3260,3260,3260,0
20241007,175200,309846325,3260,3260,3260,3260,2836
20241007,175100,309846325,3260,3260,3260,3260,0
20241007,175000,309846325,3260,3260,3260,3260,0
20241007,174900,309846325,3260,3260,3260,3260,0
20241007,174800,309846325,3260,3260,3260,3260,0
20241007,174700,309846325,3260,3260,3260,3260,0
20241007,174600,309846325,3260,3260,3260,3260,0
20241007,174500,309846325,3260,3260,3260,3260,0
20241007,174400,309846325,3260,3260,3260,3260,0
20241007,174300,309846325,3260,3260,3260,3260,0
20241007,174200,309846325,3260,3260,3260,3260,0
20241007,174100,309846325,3260,3260,3260,3260,0
20241007,174000,309846325,3260,3260,3260,3260,0
20241007,173900,309846325,3260,3260,3260,3260,0
20241007,173800,309846325,3260,3260,3260,3260,0
20241007,173700,309846325,3260,3260,3260,3260,0
20241007,173600,309846325,3260,3260,3260,3260,0
20241007,173500,309846325,3260,3260,3260,3260,0
20241007,173400,309846325,3260,3260,3260,3260,0
20241007,173300,309846325,3260,3260,3260,3260,0
20241007,173200,309846325,3260,3260,3260,3260,0
20241007,173100,309846325,3260,3260,3260,3260,0
20241007,173000,309846325,3260,3260,3260,3260,0
20241007,172900,309846325,3260,3260,3260,3260,0
20241007,172800,309846325,3260,3260,3260,3260,0
20241007,172700,309846325,3260,3260,3260,3260,0
20241007,172600,309846325,3260,3260,3260,3260,0
20241007,172500,309846325,3260,3260,3260,3260,0
20241007,172400,309846325,3260,3260,3260,3260,0
20241007,172300,309846325,3260,3260,3260,3260,0
20241007,172200,309846325,3260,3260,3260,3260,2836
20241007,172100,309846325,3260,3260,3260,3260,0
20241007,172000,309846325,3260,3260,3260,3260,0
20241007,171900,309846325,3260,3260,3260,3260,0
20241007,171800,309846325,3260,3260,3260,3260,0
20241007,171700,309846325,3260,3260,3260,3260,0
20241007,171600,309846325,3260,3260,3260,3260,0
20241007,171500,309846325,3260,3260,3260,3260,0
20241007,171400,309846325,3260,3260,3260,3260,0
20241007,171300,309846325,3260,3260,3260,3260,0
20241007,171200,309846325,3260,3260,3260,3260,0
20241007,171100,309846325,3260,3260,3260,3260,0
20241007,171000,309846325,3260,3260,3260,3260,0
20241007,170900,309846325,3260,3260,3260,3260,0
20241007,170800,309846325,3260,3260,3260,3260,0
20241007,170700,309846325,3260,3260,3260,3260,0
20241007,170600,309846325,3260,3260,3260,3260,0
20241007,170500,309846325,3260,3260,3260,3260,0
20241007,170400,309846325,3260,3260,3260,3260,0
20241007,170300,309846325,3260,3260,3260,3260,0
20241007,170200,309846325,3260,3260,3260,3260,0
20241007,170100,309846325,3260,3260,3260,3260,0
20241007,170000,309846325,3260,3260,3260,3260,0
20241007,165900,309846325,3260,3260,3260,3260,0
20241007,165800,309846325,3260,3260,3260,3260,0
20241007,165700,309846325,3260,3260,3260,3260,0
20241007,165600,309846325,3260,3260,3260,3260,0
20241007,165500,309846325,3260,3260,3260,3260,0
20241007,165400,309846325,3260,3260,3260,3260,0
20241007,165300,309846325,3260,3260,3260,3260,0
20241007,165200,309846325,3260,3260,3260,3260,2836
20241007,165100,309846325,3260,3260,3260,3260,0
20241007,165000,309846325,3260,3260,3260,3260,0
20241007,164900,309846325,3260,3260,3260,3260,0
20241007,164800,309846325,3260,3260,3260,3260,0
20241007,164700,309846325,3260,3260,3260,3260,0
20241007,164600,309846325,3260,3260,3260,3260,0
20241007,164500,309846325,3260,3260,3260,3260,0
20241007,164400,309846325,3260,3260,3260,3260,0
20241007,164300,309846325,3260,3260,3260,3260,0
20241007,164200,309846325,3260,3260,3260,3260,0
20241007,164100,309846325,3260,3260,3260,3260,0
20241007,164000,309846325,3260,3260,3260,3260,0
20241007,163900,309846325,3260,3260,3260,3260,0
20241007,163800,309846325,3260,3260,3260,3260,0
20241007,163700,309846325,3260,3260,3260,3260,0
20241007,163600,309846325,3260,3260,3260,3260,0
20241007,163500,309846325,3260,3260,3260,3260,0
20241007,163400,309846325,3260,3260,3260,3260,0
20241007,163300,309846325,3260,3260,3260,3260,0
20241007,163200,309846325,3260,3260,3260,3260,0
20241007,163100,309846325,3260,3260,3260,3260,0
20241007,163000,309846325,3260,3260,3260,3260,0
20241007,162900,309846325,3260,3260,3260,3260,0
20241007,162800,309846325,3260,3260,3260,3260,0
20241007,162700,309846325,3260,3260,3260,3260,0
20241007,162600,309846325,3260,3260,3260,3260,0
20241007,162500,309846325,3260,3260,3260,3260,0
20241007,162400,309846325,3260,3260,3260,3260,0
20241007,162300,309846325,3260,3260,3260,3260,0
20241007,162200,309846325,3260,3260,3260,3260,2836
20241007,162100,309846325,3260,3260,3260,3260,0
20241007,162000,309846325,3260,3260,3260,3260,0
20241007,161900,309846325,3260,3260,3260,3260,0
20241007,161800,309846325,3260,3260,3260,3260,0
20241007,161700,309846325,3260,3260,3260,3260,0
20241007,161600,309846325,3260,3260,3260,3260,0
20241007,161500,309846325,3260,3260,3260,3260,0
20241007,161400,309846325,3260,3260,3260,3260,0
20241007,161300,309846325,3260,3260,3260,3260,0
20241007,161200,309846325,3260,3260,3260,3260,0
20241007,161100,309846325,3260,3260,3260,3260,0
20241007,161000,309846325,3260,3260,3260,3260,0
20241007,160900,309846325,3260,3260,3260,3260,0
20241007,160800,309846325,3260,3260,3260,3260,0
20241007,160700,309846325,3260,3260,3260,3260,0
20241007,160600,309846325,3260,3260,3260,3260,0
20241007,160500,309846325,3260,3260,3260,3260,0
20241007,160400,309846325,3260,3260,3260,3260,0
20241007,160300,309846325,3260,3260,3260,3260,0
20241007,160200,309846325,3260,3260,3260,3260,0
20241007,160100,309846325,3260,3260,3260,3260,0
20241007,160000,309846325,3260,3260,3260,3260,0
20241007,155900,309846325,3260,3260,3260,3260,0
20241007,155800,309846325,3260,3260,3260,3260,0
20241007,155700,309846325,3260,3260,3260,3260,0
20241007,155600,309846325,3260,3260,3260,3260,0
20241007,155500,309846325,3260,3260,3260,3260,0
20241007,155400,309846325,3260,3260,3260,3260,0
20241007,155300,309846325,3260,3260,3260,3260,0
20241007,155200,309846325,3260,3260,3260,3260,2836
20241007,155100,309846325,3260,3260,3260,3260,0
20241007,155000,309846325,3260,3260,3260,3260,0
20241007,154900,309846325,3260,3260,3260,3260,0
20241007,154800,309846325,3260,3260,3260,3260,0
20241007,154700,309846325,3260,3260,3260,3260,0
20241007,154600,309846325,3260,3260,3260,3260,0
20241007,154500,309846325,3260,3260,3260,3260,0
20241007,154400,309846325,3260,3260,3260,3260,0
20241007,154300,309846325,3260,3260,3260,3260,0
20241007,154200,309846325,3260,3260,3260,3260,0
20241007,154100,309846325,3260,3260,3260,3260,0
20241007,154000,309846325,3260,3260,3260,3260,0
20241007,153900,309846325,3260,3260,3260,3260,0
20241007,153800,309846325,3260,3260,3260,3260,0
20241007,153700,309846325,3260,3260,3260,3260,0
20241007,153600,309846325,3260,3260,3260,3260,0
20241007,153500,309846325,3260,3260,3260,3260,0
20241007,153400,309846325,3260,3260,3260,3260,0
20241007,153300,309846325,3260,3260,3260,3260,0
20241007,153200,309846325,3260,3260,3260,3260,0
20241007,153100,309846325,3260,3260,3260,3260,0
20241007,153000,309846325,3260,3260,3260,3260,2836
20241007,152900,300600965,3240,3240,3240,3240,0
20241007,152800,300600965,3240,3240,3240,3240,0
20241007,152700,300600965,3240,3240,3240,3240,0
20241007,152600,300600965,3240,3240,3240,3240,0
20241007,152500,300600965,3240,3240,3240,3240,0
20241007,152400,300600965,3240,3240,3240,3240,0
20241007,152300,300600965,3240,3240,3240,3240,0
20241007,152200,300600965,3240,3240,3240,3240,0
20241007,152100,300600965,3240,3240,3240,3240,0
20241007,152000,300600965,3240,3240,3240,3240,0
20241007,151900,300600965,3240,3240,3240,3240,4
20241007,151800,300588005,3235,3240,3250,3235,817
20241007,151700,297942495,3230,3230,3230,3230,0
20241007,151600,297942495,3230,3230,3230,3230,50
20241007,151500,297780995,3230,3240,3240,3230,307
20241007,151400,296788835,3250,3250,3250,3250,0
20241007,151300,296788835,3250,3250,3250,3250,0
20241007,151200,296788835,3250,3250,3250,3250,1
20241007,151100,296785585,3250,3240,3250,3235,4790
20241007,151000,281275405,3250,3250,3250,3250,100
20241007,150900,280950405,3255,3240,3255,3240,44
20241007,150800,280807830,3250,3250,3250,3250,307
20241007,150700,279810080,3240,3240,3240,3240,444
20241007,150600,278371520,3245,3245,3250,3245,1205
20241007,150500,274460760,3250,3250,3250,3250,0
20241007,150400,274460760,3250,3250,3250,3250,0
20241007,150300,274460760,3250,3245,3250,3245,174
20241007,150200,273895270,3250,3250,3250,3240,412
20241007,150100,272557270,3250,3240,3250,3240,26
20241007,150000,272472930,3245,3250,3250,3245,2
20241007,145900,272466435,3250,3245,3250,3245,636
20241007,145800,270402610,3245,3245,3245,3245,223
20241007,145700,269678975,3250,3250,3250,3250,16
20241007,145600,269626975,3245,3245,3245,3245,346
20241007,145500,268504205,3245,3245,3245,3245,0
20241007,145400,268504205,3245,3245,3245,3245,1
20241007,145300,268500960,3250,3250,3250,3250,400
20241007,145200,267200960,3245,3245,3245,3245,1
20241007,145100,267197715,3245,3250,3250,3245,425
20241007,145000,265818470,3245,3250,3250,3245,432
20241007,144900,264414500,3250,3250,3250,3250,164
20241007,144800,263881500,3250,3260,3265,3250,660
20241007,144700,261729965,3260,3250,3260,3250,71
20241007,144600,261499205,3245,3245,3245,3245,153
20241007,144500,261002720,3245,3265,3265,3245,47
20241007,144400,260850185,3245,3265,3265,3245,15
20241007,144300,260801230,3245,3245,3245,3245,2
20241007,144200,260794740,3270,3260,3270,3245,57
20241007,144100,260608640,3260,3260,3260,3260,130
20241007,144000,260184840,3240,3240,3240,3240,0
20241007,143900,260184840,3240,3255,3255,3240,281
20241007,143800,259270200,3240,3255,3255,3240,157
20241007,143700,258759975,3255,3255,3255,3255,5
20241007,143600,258743700,3255,3255,3255,3255,0
20241007,143500,258743700,3255,3255,3255,3255,0
20241007,143400,258743700,3255,3255,3255,3255,0
20241007,143300,258743700,3255,3240,3255,3240,2
20241007,143200,258737205,3255,3255,3255,3240,5
20241007,143100,258720960,3240,3240,3240,3240,137
20241007,143000,258277080,3240,3240,3240,3240,0
20241007,142900,258277080,3240,3240,3240,3240,0
20241007,142800,258277080,3240,3240,3240,3240,0
20241007,142700,258277080,3240,3250,3250,3240,5
20241007,142600,258260840,3245,3260,3260,3245,967
20241007,142500,255113755,3260,3260,3260,3260,37
20241007,142400,254993135,3265,3260,3265,3260,93
20241007,142300,254689950,3260,3260,3260,3260,0
20241007,142200,254689950,3260,3260,3260,3260,473
20241007,142100,253147970,3270,3265,3270,3265,132
20241007,142000,252716975,3275,3270,3275,3265,1703
20241007,141900,247143315,3270,3260,3275,3260,1124
20241007,141800,243469730,3260,3255,3260,3255,1530
20241007,141700,238483155,3255,3240,3255,3240,5261
20241007,141600,221395055,3240,3240,3240,3240,3
20241007,141500,221385335,3240,3240,3240,3240,3
20241007,141400,221375615,3245,3245,3245,3245,2
20241007,141300,221369125,3245,3225,3245,3225,3080
20241007,141200,211390735,3225,3225,3240,3225,167
20241007,141100,210852080,3225,3225,3225,3225,32
20241007,141000,210748880,3235,3230,3240,3225,2014
20241007,140900,204226500,3215,3215,3215,3215,1
20241007,140800,204223285,3235,3235,3235,3235,100
20241007,140700,203899785,3235,3235,3235,3235,300
20241007,140600,202929285,3235,3235,3235,3235,219
20241007,140500,202220820,3235,3235,3235,3235,266
20241007,140400,201360310,3215,3215,3215,3215,1
20241007,140300,201357095,3235,3235,3235,3235,170
20241007,140200,200807145,3235,3230,3235,3230,168
20241007,140100,200263670,3230,3220,3230,3220,3277
20241007,140000,189696045,3210,3210,3210,3210,0
20241007,135900,189696045,3210,3210,3210,3210,0
20241007,135800,189696045,3210,3215,3215,3210,3
20241007,135700,189686405,3205,3205,3205,3205,2
20241007,135600,189679995,3215,3215,3215,3215,200
20241007,135500,189036995,3205,3205,3205,3205,0
20241007,135400,189036995,3205,3205,3205,3205,1
20241007,135300,189033790,3210,3210,3210,3210,25
20241007,135200,188953540,3210,3210,3210,3210,54
20241007,135100,188780200,3210,3210,3210,3210,362
20241007,135000,187618180,3210,3220,3220,3210,501
20241007,134900,186009960,3220,3205,3220,3205,1547
20241007,134800,181051795,3205,3215,3215,3205,670
20241007,134700,178897755,3210,3210,3210,3210,0
20241007,134600,178897755,3210,3210,3210,3210,131
20241007,134500,178477245,3210,3210,3210,3200,4
20241007,134400,178464415,3210,3210,3210,3210,1
20241007,134300,178461205,3195,3195,3195,3195,0
20241007,134200,178461205,3195,3195,3195,3195,0
20241007,134100,178461205,3195,3195,3195,3195,0
20241007,134000,178461205,3195,3200,3200,3195,2002
20241007,133900,172054815,3215,3215,3215,3215,0
20241007,133800,172054815,3215,3215,3215,3215,16
20241007,133700,172003375,3215,3200,3215,3190,110
20241007,133600,171650655,3200,3200,3200,3200,200
20241007,133500,171010655,3200,3200,3200,3200,0
20241007,133400,171010655,3200,3200,3200,3200,0
20241007,133300,171010655,3200,3200,3200,3200,0
20241007,133200,171010655,3200,3210,3210,3200,544
20241007,133100,169269785,3210,3210,3210,3210,0
20241007,133000,169269785,3210,3210,3210,3210,405
20241007,132900,167969735,3190,3190,3190,3190,0
20241007,132800,167969735,3190,3190,3190,3190,0
20241007,132700,167969735,3190,3190,3190,3190,0
20241007,132600,167969735,3190,3190,3190,3190,0
20241007,132500,167969735,3190,3190,3190,3190,0
20241007,132400,167969735,3190,3190,3190,3190,0
20241007,132300,167969735,3190,3190,3190,3190,0
20241007,132200,167969735,3190,3190,3190,3190,1
20241007,132100,167966545,3210,3190,3210,3190,242
20241007,132000,167194525,3190,3190,3190,3190,0
20241007,131900,167194525,3190,3190,3190,3190,0
20241007,131800,167194525,3190,3190,3190,3190,0
20241007,131700,167194525,3190,3190,3190,3190,0
20241007,131600,167194525,3190,3190,3190,3190,1
20241007,131500,167191335,3190,3200,3200,3190,5
20241007,131400,167175355,3195,3195,3195,3195,0
20241007,131300,167175355,3195,3195,3195,3195,0
20241007,131200,167175355,3195,3195,3195,3195,0
20241007,131100,167175355,3195,3195,3195,3195,0
20241007,131000,167175355,3195,3195,3195,3195,47
20241007,130900,167025190,3195,3195,3195,3195,0
20241007,130800,167025190,3195,3195,3195,3195,1
20241007,130700,167021995,3200,3200,3200,3200,0
20241007,130600,167021995,3200,3200,3200,3200,0
20241007,130500,167021995,3200,3200,3200,3200,0
20241007,130400,167021995,3200,3200,3200,3200,0
20241007,130300,167021995,3200,3200,3200,3200,0
20241007,130200,167021995,3200,3200,3200,3200,0
20241007,130100,167021995,3200,3200,3200,3200,0
20241007,130000,167021995,3200,3200,3200,3200,80
20241007,125900,166765995,3190,3190,3190,3190,0
20241007,125800,166765995,3190,3190,3190,3190,0
20241007,125700,166765995,3190,3190,3190,3190,0
20241007,125600,166765995,3190,3195,3195,3190,130
20241007,125500,166351050,3195,3200,3200,3195,1501
20241007,125400,161548825,3200,3200,3200,3200,0
20241007,125300,161548825,3200,3200,3200,3200,0
20241007,125200,161548825,3200,3200,3200,3200,1
20241007,125100,161545625,3220,3220,3220,3220,1
20241007,125000,161542405,3220,3220,3220,3220,0
20241007,124900,161542405,3220,3220,3220,3220,0
20241007,124800,161542405,3220,3220,3220,3220,0
20241007,124700,161542405,3220,3220,3220,3220,930
20241007,124600,158547805,3200,3200,3200,3200,0
20241007,124500,158547805,3200,3220,3220,3200,191
20241007,124400,157935760,3200,3210,3215,3200,671
20241007,124300,155780315,3200,3200,3200,3200,0
20241007,124200,155780315,3200,3200,3200,3200,0
20241007,124100,155780315,3200,3200,3200,3200,0
20241007,124000,155780315,3200,3200,3200,3200,0
20241007,123900,155780315,3200,3200,3200,3200,70
20241007,123800,155556315,3200,3200,3200,3200,0
20241007,123700,155556315,3200,3200,3200,3200,71
20241007,123600,155329115,3200,3200,3200,3200,0
20241007,123500,155329115,3200,3200,3200,3200,0
20241007,123400,155329115,3200,3200,3200,3200,0
20241007,123300,155329115,3200,3200,3200,3200,0
20241007,123200,155329115,3200,3200,3200,3200,0
20241007,123100,155329115,3200,3200,3200,3200,0
20241007,123000,155329115,3200,3200,3200,3200,230
20241007,122900,154593115,3200,3200,3200,3200,0
20241007,122800,154593115,3200,3200,3200,3200,1
20241007,122700,154589915,3205,3205,3205,3205,500
20241007,122600,152987415,3200,3200,3200,3200,1
20241007,122500,152984215,3205,3205,3205,3205,1
20241007,122400,152981010,3200,3200,3200,3200,1
20241007,122300,152977810,3205,3205,3205,3205,25
20241007,122200,152897685,3205,3205,3205,3205,0
20241007,122100,152897685,3205,3205,3205,3205,0
20241007,122000,152897685,3205,3205,3205,3205,0
20241007,121900,152897685,3205,3205,3205,3205,0
20241007,121800,152897685,3205,3205,3205,3205,0
20241007,121700,152897685,3205,3200,3205,3200,2
20241007,121600,152891280,3200,3200,3200,3200,0
20241007,121500,152891280,3200,3200,3200,3200,0
20241007,121400,152891280,3200,3200,3200,3200,0
20241007,121300,152891280,3200,3200,3200,3200,0
20241007,121200,152891280,3200,3200,3200,3200,0
20241007,121100,152891280,3200,3200,3200,3200,0
20241007,121000,152891280,3200,3200,3200,3200,0
20241007,120900,152891280,3200,3200,3200,3200,0
20241007,120800,152891280,3200,3200,3200,3200,0
20241007,120700,152891280,3200,3200,3200,3200,0
20241007,120600,152891280,3200,3200,3200,3200,0
20241007,120500,152891280,3200,3200,3200,3200,0
20241007,120400,152891280,3200,3200,3200,3200,0
20241007,120300,152891280,3200,3200,3200,3200,0
20241007,120200,152891280,3200,3200,3200,3200,0
20241007,120100,152891280,3200,3200,3200,3200,1
20241007,120000,152888080,3205,3205,3205,3205,5
20241007,115900,152872055,3200,3200,3200,3200,0
20241007,115800,152872055,3200,3200,3200,3200,0
20241007,115700,152872055,3200,3200,3200,3200,10
20241007,115600,152840055,3200,3200,3200,3200,0
20241007,115500,152840055,3200,3200,3200,3200,0
20241007,115400,152840055,3200,3200,3200,3200,0
20241007,115300,152840055,3200,3200,3200,3200,0
20241007,115200,152840055,3200,3200,3200,3200,0
20241007,115100,152840055,3200,3200,3200,3200,0
20241007,115000,152840055,3200,3200,3200,3200,0
20241007,114900,152840055,3200,3200,3200,3200,0
20241007,114800,152840055,3200,3200,3200,3200,29
20241007,114700,152747255,3200,3200,3200,3200,0
20241007,114600,152747255,3200,3200,3200,3200,0
20241007,114500,152747255,3200,3200,3200,3200,0
20241007,114400,152747255,3200,3200,3200,3200,0
20241007,114300,152747255,3200,3200,3200,3200,0
20241007,114200,152747255,3200,3200,3200,3200,0
20241007,114100,152747255,3200,3200,3200,3200,0
20241007,114000,152747255,3200,3200,3200,3200,0
20241007,113900,152747255,3200,3200,3200,3200,0
20241007,113800,152747255,3200,3200,3200,3200,1000
20241007,113700,149547255,3200,3200,3200,3200,0
20241007,113600,149547255,3200,3200,3200,3200,0
20241007,113500,149547255,3200,3200,3200,3200,0
20241007,113400,149547255,3200,3200,3200,3200,0
20241007,113300,149547255,3200,3200,3200,3200,100
20241007,113200,149227255,3205,3205,3205,3205,10
20241007,113100,149195205,3205,3205,3205,3205,166
20241007,113000,148663175,3200,3200,3200,3200,0
20241007,112900,148663175,3200,3200,3200,3200,0
20241007,112800,148663175,3200,3200,3200,3200,2
20241007,112700,148656775,3200,3200,3200,3200,0
20241007,112600,148656775,3200,3200,3200,3200,0
20241007,112500,148656775,3200,3200,3200,3200,0
20241007,112400,148656775,3200,3200,3200,3200,0
20241007,112300,148656775,3200,3200,3200,3200,31
20241007,112200,148557575,3200,3200,3200,3200,586
20241007,112100,146682375,3190,3190,3190,3190,204
20241007,112000,146031615,3190,3190,3190,3190,0
20241007,111900,146031615,3190,3190,3190,3190,0
20241007,111800,146031615,3190,3190,3190,3190,0
20241007,111700,146031615,3190,3190,3190,3190,267
20241007,111600,145179885,3180,3180,3180,3180,0
20241007,111500,145179885,3180,3180,3180,3180,0
20241007,111400,145179885,3180,3180,3180,3180,0
20241007,111300,145179885,3180,3200,3200,3180,222
20241007,111200,144472630,3200,3200,3200,3200,0
20241007,111100,144472630,3200,3200,3200,3200,1014
20241007,111000,141227830,3210,3210,3210,3210,1
20241007,110900,141224620,3180,3180,3180,3180,0
20241007,110800,141224620,3180,3180,3180,3180,0
20241007,110700,141224620,3180,3180,3180,3180,0
20241007,110600,141224620,3180,3200,3200,3180,1000
20241007,110500,138040390,3205,3205,3205,3205,1
20241007,110400,138037185,3195,3195,3195,3195,0
20241007,110300,138037185,3195,3195,3195,3195,200
20241007,110200,137398185,3195,3195,3195,3195,0
20241007,110100,137398185,3195,3195,3195,3195,0
20241007,110000,137398185,3195,3195,3195,3195,0
20241007,105900,137398185,3195,3195,3195,3195,0
20241007,105800,137398185,3195,3200,3200,3195,432
20241007,105700,136015925,3210,3210,3210,3210,0
20241007,105600,136015925,3210,3210,3210,3210,0
20241007,105500,136015925,3210,3210,3210,3210,0
20241007,105400,136015925,3210,3210,3210,3210,0
20241007,105300,136015925,3210,3210,3210,3210,0
20241007,105200,136015925,3210,3205,3210,3205,10
20241007,105100,135983840,3195,3195,3195,3195,10
20241007,105000,135951890,3195,3195,3195,3195,54
20241007,104900,135779360,3200,3200,3200,3200,61
20241007,104800,135584160,3200,3200,3200,3200,0
20241007,104700,135584160,3200,3200,3200,3200,0
20241007,104600,135584160,3200,3200,3200,3200,0
20241007,104500,135584160,3200,3210,3220,3200,282
20241007,104400,134678030,3205,3205,3205,3205,0
20241007,104300,134678030,3205,3205,3205,3205,3
20241007,104200,134668415,3205,3205,3205,3205,0
20241007,104100,134668415,3205,3205,3210,3205,188
20241007,104000,134065405,3205,3205,3205,3205,0
20241007,103900,134065405,3205,3205,3205,3205,0
20241007,103800,134065405,3205,3205,3205,3205,0
20241007,103700,134065405,3205,3205,3205,3205,0
20241007,103600,134065405,3205,3205,3205,3205,0
20241007,103500,134065405,3205,3205,3205,3205,0
20241007,103400,134065405,3205,3195,3205,3195,509
20241007,103300,132439060,3200,3195,3200,3195,301
20241007,103200,131477360,3195,3195,3195,3195,318
20241007,103100,130461350,3195,3210,3210,3195,100
20241007,103000,130140365,3210,3200,3210,3200,195
20241007,102900,129516115,3200,3200,3200,3200,20
20241007,102800,129452115,3195,3195,3195,3195,1
20241007,102700,129448920,3210,3210,3210,3195,17
20241007,102600,129394365,3200,3200,3200,3200,0
20241007,102500,129394365,3200,3210,3210,3195,1002
20241007,102400,126187960,3200,3200,3200,3200,0
20241007,102300,126187960,3200,3200,3200,3200,625
20241007,102200,124187960,3200,3200,3200,3200,0
20241007,102100,124187960,3200,3200,3200,3200,0
20241007,102000,124187960,3200,3200,3200,3200,200
20241007,101900,123547960,3200,3200,3200,3200,0
20241007,101800,123547960,3200,3215,3215,3200,3
20241007,101700,123538330,3200,3200,3200,3200,471
20241007,101600,122031130,3195,3195,3195,3195,0
20241007,101500,122031130,3195,3210,3210,3195,221
20241007,101400,121321735,3200,3215,3215,3200,1088
20241007,101300,117837760,3215,3220,3220,3215,301
20241007,101200,116870040,3215,3225,3225,3215,105
20241007,101100,116532290,3230,3230,3230,3230,2624
20241007,101000,108056770,3225,3225,3225,3220,1642
20241007,100900,102761820,3225,3220,3225,3220,225
20241007,100800,102036775,3220,3210,3220,3210,578
20241007,100700,100177125,3200,3200,3200,3200,36
20241007,100600,100061925,3200,3200,3200,3200,2
20241007,100500,100055525,3215,3210,3220,3200,995
20241007,100400,96858155,3205,3195,3205,3195,189
20241007,100300,96252420,3195,3195,3195,3190,501
20241007,100200,94652835,3205,3205,3205,3205,0
20241007,100100,94652835,3205,3205,3205,3205,1
20241007,100000,94649630,3210,3205,3210,3195,2394
20241007,095900,86973410,3200,3200,3200,3200,581
20241007,095800,85114210,3205,3200,3205,3200,331
20241007,095700,84054600,3200,3185,3200,3185,4187
20241007,095600,70674625,3180,3180,3180,3180,0
20241007,095500,70674625,3180,3180,3180,3180,335
20241007,095400,69609325,3175,3175,3175,3175,100
20241007,095300,69291825,3180,3175,3180,3175,313
20241007,095200,68296575,3175,3175,3175,3175,0
20241007,095100,68296575,3175,3170,3175,3170,9
20241007,095000,68268040,3175,3180,3180,3170,242
20241007,094900,67499670,3185,3185,3185,3185,5
20241007,094800,67483745,3185,3185,3185,3185,0
20241007,094700,67483745,3185,3185,3185,3185,0
20241007,094600,67483745,3185,3175,3185,3175,634
20241007,094500,65468780,3175,3175,3175,3175,10
20241007,094400,65437030,3175,3175,3175,3175,135
20241007,094300,65008405,3175,3175,3175,3175,349
20241007,094200,63900330,3175,3175,3175,3175,21
20241007,094100,63833655,3175,3170,3175,3170,50
20241007,094000,63674910,3165,3165,3165,3165,130
20241007,093900,63263460,3170,3170,3170,3170,47
20241007,093800,63114470,3170,3170,3170,3170,300
20241007,093700,62163470,3170,3170,3170,3170,396
20241007,093600,60908150,3175,3175,3175,3175,40
20241007,093500,60781150,3170,3170,3175,3170,148
20241007,093400,60311500,3170,3175,3175,3170,60
20241007,093300,60121275,3160,3160,3160,3160,0
20241007,093200,60121275,3160,3160,3160,3160,0
20241007,093100,60121275,3160,3160,3175,3160,37
20241007,093000,60004115,3170,3170,3170,3170,303
20241007,092900,59043605,3170,3160,3170,3155,1418
20241007,092800,54557600,3155,3155,3155,3155,0
20241007,092700,54557600,3155,3155,3155,3155,100
20241007,092600,54242100,3155,3155,3155,3155,831
20241007,092500,51620295,3165,3155,3165,3155,70
20241007,092400,51399250,3155,3145,3155,3140,568
20241007,092300,49615425,3155,3145,3155,3145,940
20241007,092200,46658565,3150,3150,3150,3150,0
20241007,092100,46658565,3150,3150,3150,3150,201
20241007,092000,46025415,3135,3135,3135,3135,230
20241007,091900,45304365,3135,3140,3140,3135,170
20241007,091800,44771390,3120,3160,3160,3120,3807
20241007,091700,32848440,3170,3170,3170,3170,1
20241007,091600,32845270,3160,3160,3160,3160,0
20241007,091500,32845270,3160,3165,3165,3160,275
20241007,091400,31975895,3170,3160,3180,3160,440
20241007,091300,30580620,3155,3150,3155,3150,2
20241007,091200,30574315,3140,3140,3140,3140,10
20241007,091100,30542915,3140,3125,3140,3120,2620
20241007,091000,22366115,3125,3140,3140,3125,1189
20241007,090900,18633105,3140,3125,3140,3125,377
20241007,090800,17451980,3125,3125,3125,3125,938
20241007,090700,14520730,3125,3125,3125,3125,1
20241007,090600,14517605,3120,3140,3140,3120,1790
20241007,090500,8926370,3130,3130,3130,3130,815
20241007,090400,6375420,3140,3140,3140,3140,0
20241007,090300,6375420,3140,3130,3140,3125,75
20241007,090200,6140555,3130,3135,3135,3130,249
20241007,090100,5360560,3140,3160,3160,3135,1371
20241007,090000,1048955,3155,3150,3155,3150,333