KissMeData/080010/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,195600,73348430,5240,5240,5240,5240,967
20241011,195500,73348430,5240,5240,5240,5240,0
20241011,195400,73348430,5240,5240,5240,5240,0
20241011,195300,73348430,5240,5240,5240,5240,0
20241011,195200,73348430,5240,5240,5240,5240,0
20241011,195100,73348430,5240,5240,5240,5240,0
20241011,195000,73348430,5240,5240,5240,5240,0
20241011,194900,73348430,5240,5240,5240,5240,0
20241011,194800,73348430,5240,5240,5240,5240,0
20241011,194700,73348430,5240,5240,5240,5240,0
20241011,194600,73348430,5240,5240,5240,5240,0
20241011,194500,73348430,5240,5240,5240,5240,0
20241011,194400,73348430,5240,5240,5240,5240,0
20241011,194300,73348430,5240,5240,5240,5240,0
20241011,194200,73348430,5240,5240,5240,5240,0
20241011,194100,73348430,5240,5240,5240,5240,0
20241011,194000,73348430,5240,5240,5240,5240,0
20241011,193900,73348430,5240,5240,5240,5240,0
20241011,193800,73348430,5240,5240,5240,5240,0
20241011,193700,73348430,5240,5240,5240,5240,0
20241011,193600,73348430,5240,5240,5240,5240,0
20241011,193500,73348430,5240,5240,5240,5240,0
20241011,193400,73348430,5240,5240,5240,5240,0
20241011,193300,73348430,5240,5240,5240,5240,0
20241011,193200,73348430,5240,5240,5240,5240,0
20241011,193100,73348430,5240,5240,5240,5240,0
20241011,193000,73348430,5240,5240,5240,5240,0
20241011,192900,73348430,5240,5240,5240,5240,0
20241011,192800,73348430,5240,5240,5240,5240,0
20241011,192700,73348430,5240,5240,5240,5240,0
20241011,192600,73348430,5240,5240,5240,5240,967
20241011,192500,73348430,5240,5240,5240,5240,0
20241011,192400,73348430,5240,5240,5240,5240,0
20241011,192300,73348430,5240,5240,5240,5240,0
20241011,192200,73348430,5240,5240,5240,5240,0
20241011,192100,73348430,5240,5240,5240,5240,0
20241011,192000,73348430,5240,5240,5240,5240,0
20241011,191900,73348430,5240,5240,5240,5240,0
20241011,191800,73348430,5240,5240,5240,5240,0
20241011,191700,73348430,5240,5240,5240,5240,0
20241011,191600,73348430,5240,5240,5240,5240,0
20241011,191500,73348430,5240,5240,5240,5240,0
20241011,191400,73348430,5240,5240,5240,5240,0
20241011,191300,73348430,5240,5240,5240,5240,0
20241011,191200,73348430,5240,5240,5240,5240,0
20241011,191100,73348430,5240,5240,5240,5240,0
20241011,191000,73348430,5240,5240,5240,5240,0
20241011,190900,73348430,5240,5240,5240,5240,0
20241011,190800,73348430,5240,5240,5240,5240,0
20241011,190700,73348430,5240,5240,5240,5240,0
20241011,190600,73348430,5240,5240,5240,5240,0
20241011,190500,73348430,5240,5240,5240,5240,0
20241011,190400,73348430,5240,5240,5240,5240,0
20241011,190300,73348430,5240,5240,5240,5240,0
20241011,190200,73348430,5240,5240,5240,5240,0
20241011,190100,73348430,5240,5240,5240,5240,0
20241011,190000,73348430,5240,5240,5240,5240,0
20241011,185900,73348430,5240,5240,5240,5240,0
20241011,185800,73348430,5240,5240,5240,5240,0
20241011,185700,73348430,5240,5240,5240,5240,0
20241011,185600,73348430,5240,5240,5240,5240,967
20241011,185500,73348430,5240,5240,5240,5240,0
20241011,185400,73348430,5240,5240,5240,5240,0
20241011,185300,73348430,5240,5240,5240,5240,0
20241011,185200,73348430,5240,5240,5240,5240,0
20241011,185100,73348430,5240,5240,5240,5240,0
20241011,185000,73348430,5240,5240,5240,5240,0
20241011,184900,73348430,5240,5240,5240,5240,0
20241011,184800,73348430,5240,5240,5240,5240,0
20241011,184700,73348430,5240,5240,5240,5240,0
20241011,184600,73348430,5240,5240,5240,5240,0
20241011,184500,73348430,5240,5240,5240,5240,0
20241011,184400,73348430,5240,5240,5240,5240,0
20241011,184300,73348430,5240,5240,5240,5240,0
20241011,184200,73348430,5240,5240,5240,5240,0
20241011,184100,73348430,5240,5240,5240,5240,0
20241011,184000,73348430,5240,5240,5240,5240,0
20241011,183900,73348430,5240,5240,5240,5240,0
20241011,183800,73348430,5240,5240,5240,5240,0
20241011,183700,73348430,5240,5240,5240,5240,0
20241011,183600,73348430,5240,5240,5240,5240,0
20241011,183500,73348430,5240,5240,5240,5240,0
20241011,183400,73348430,5240,5240,5240,5240,0
20241011,183300,73348430,5240,5240,5240,5240,0
20241011,183200,73348430,5240,5240,5240,5240,0
20241011,183100,73348430,5240,5240,5240,5240,0
20241011,183000,73348430,5240,5240,5240,5240,0
20241011,182900,73348430,5240,5240,5240,5240,0
20241011,182800,73348430,5240,5240,5240,5240,0
20241011,182700,73348430,5240,5240,5240,5240,0
20241011,182600,73348430,5240,5240,5240,5240,967
20241011,182500,73348430,5240,5240,5240,5240,0
20241011,182400,73348430,5240,5240,5240,5240,0
20241011,182300,73348430,5240,5240,5240,5240,0
20241011,182200,73348430,5240,5240,5240,5240,0
20241011,182100,73348430,5240,5240,5240,5240,0
20241011,182000,73348430,5240,5240,5240,5240,0
20241011,181900,73348430,5240,5240,5240,5240,0
20241011,181800,73348430,5240,5240,5240,5240,0
20241011,181700,73348430,5240,5240,5240,5240,0
20241011,181600,73348430,5240,5240,5240,5240,0
20241011,181500,73348430,5240,5240,5240,5240,0
20241011,181400,73348430,5240,5240,5240,5240,0
20241011,181300,73348430,5240,5240,5240,5240,0
20241011,181200,73348430,5240,5240,5240,5240,0
20241011,181100,73348430,5240,5240,5240,5240,0
20241011,181000,73348430,5240,5240,5240,5240,0
20241011,180900,73348430,5240,5240,5240,5240,0
20241011,180800,73348430,5240,5240,5240,5240,0
20241011,180700,73348430,5240,5240,5240,5240,0
20241011,180600,73348430,5240,5240,5240,5240,0
20241011,180500,73348430,5240,5240,5240,5240,0
20241011,180400,73348430,5240,5240,5240,5240,0
20241011,180300,73348430,5240,5240,5240,5240,0
20241011,180200,73348430,5240,5240,5240,5240,0
20241011,180100,73348430,5240,5240,5240,5240,0
20241011,180000,73348430,5240,5240,5240,5240,0
20241011,175900,73348430,5240,5240,5240,5240,0
20241011,175800,73348430,5240,5240,5240,5240,0
20241011,175700,73348430,5240,5240,5240,5240,0
20241011,175600,73348430,5240,5240,5240,5240,967
20241011,175500,73348430,5240,5240,5240,5240,0
20241011,175400,73348430,5240,5240,5240,5240,0
20241011,175300,73348430,5240,5240,5240,5240,0
20241011,175200,73348430,5240,5240,5240,5240,0
20241011,175100,73348430,5240,5240,5240,5240,0
20241011,175000,73348430,5240,5240,5240,5240,0
20241011,174900,73348430,5240,5240,5240,5240,0
20241011,174800,73348430,5240,5240,5240,5240,0
20241011,174700,73348430,5240,5240,5240,5240,0
20241011,174600,73348430,5240,5240,5240,5240,0
20241011,174500,73348430,5240,5240,5240,5240,0
20241011,174400,73348430,5240,5240,5240,5240,0
20241011,174300,73348430,5240,5240,5240,5240,0
20241011,174200,73348430,5240,5240,5240,5240,0
20241011,174100,73348430,5240,5240,5240,5240,0
20241011,174000,73348430,5240,5240,5240,5240,0
20241011,173900,73348430,5240,5240,5240,5240,0
20241011,173800,73348430,5240,5240,5240,5240,0
20241011,173700,73348430,5240,5240,5240,5240,0
20241011,173600,73348430,5240,5240,5240,5240,0
20241011,173500,73348430,5240,5240,5240,5240,0
20241011,173400,73348430,5240,5240,5240,5240,0
20241011,173300,73348430,5240,5240,5240,5240,0
20241011,173200,73348430,5240,5240,5240,5240,0
20241011,173100,73348430,5240,5240,5240,5240,0
20241011,173000,73348430,5240,5240,5240,5240,0
20241011,172900,73348430,5240,5240,5240,5240,0
20241011,172800,73348430,5240,5240,5240,5240,0
20241011,172700,73348430,5240,5240,5240,5240,0
20241011,172600,73348430,5240,5240,5240,5240,967
20241011,172500,73348430,5240,5240,5240,5240,0
20241011,172400,73348430,5240,5240,5240,5240,0
20241011,172300,73348430,5240,5240,5240,5240,0
20241011,172200,73348430,5240,5240,5240,5240,0
20241011,172100,73348430,5240,5240,5240,5240,0
20241011,172000,73348430,5240,5240,5240,5240,0
20241011,171900,73348430,5240,5240,5240,5240,0
20241011,171800,73348430,5240,5240,5240,5240,0
20241011,171700,73348430,5240,5240,5240,5240,0
20241011,171600,73348430,5240,5240,5240,5240,0
20241011,171500,73348430,5240,5240,5240,5240,0
20241011,171400,73348430,5240,5240,5240,5240,0
20241011,171300,73348430,5240,5240,5240,5240,0
20241011,171200,73348430,5240,5240,5240,5240,0
20241011,171100,73348430,5240,5240,5240,5240,0
20241011,171000,73348430,5240,5240,5240,5240,0
20241011,170900,73348430,5240,5240,5240,5240,0
20241011,170800,73348430,5240,5240,5240,5240,0
20241011,170700,73348430,5240,5240,5240,5240,0
20241011,170600,73348430,5240,5240,5240,5240,0
20241011,170500,73348430,5240,5240,5240,5240,0
20241011,170400,73348430,5240,5240,5240,5240,0
20241011,170300,73348430,5240,5240,5240,5240,0
20241011,170200,73348430,5240,5240,5240,5240,0
20241011,170100,73348430,5240,5240,5240,5240,0
20241011,170000,73348430,5240,5240,5240,5240,0
20241011,165900,73348430,5240,5240,5240,5240,0
20241011,165800,73348430,5240,5240,5240,5240,0
20241011,165700,73348430,5240,5240,5240,5240,0
20241011,165600,73348430,5240,5240,5240,5240,967
20241011,165500,73348430,5240,5240,5240,5240,0
20241011,165400,73348430,5240,5240,5240,5240,0
20241011,165300,73348430,5240,5240,5240,5240,0
20241011,165200,73348430,5240,5240,5240,5240,0
20241011,165100,73348430,5240,5240,5240,5240,0
20241011,165000,73348430,5240,5240,5240,5240,0
20241011,164900,73348430,5240,5240,5240,5240,0
20241011,164800,73348430,5240,5240,5240,5240,0
20241011,164700,73348430,5240,5240,5240,5240,0
20241011,164600,73348430,5240,5240,5240,5240,0
20241011,164500,73348430,5240,5240,5240,5240,0
20241011,164400,73348430,5240,5240,5240,5240,0
20241011,164300,73348430,5240,5240,5240,5240,0
20241011,164200,73348430,5240,5240,5240,5240,0
20241011,164100,73348430,5240,5240,5240,5240,0
20241011,164000,73348430,5240,5240,5240,5240,0
20241011,163900,73348430,5240,5240,5240,5240,0
20241011,163800,73348430,5240,5240,5240,5240,0
20241011,163700,73348430,5240,5240,5240,5240,0
20241011,163600,73348430,5240,5240,5240,5240,0
20241011,163500,73348430,5240,5240,5240,5240,0
20241011,163400,73348430,5240,5240,5240,5240,0
20241011,163300,73348430,5240,5240,5240,5240,0
20241011,163200,73348430,5240,5240,5240,5240,0
20241011,163100,73348430,5240,5240,5240,5240,0
20241011,163000,73348430,5240,5240,5240,5240,0
20241011,162900,73348430,5240,5240,5240,5240,0
20241011,162800,73348430,5240,5240,5240,5240,0
20241011,162700,73348430,5240,5240,5240,5240,0
20241011,162600,73348430,5240,5240,5240,5240,967
20241011,162500,73348430,5240,5240,5240,5240,0
20241011,162400,73348430,5240,5240,5240,5240,0
20241011,162300,73348430,5240,5240,5240,5240,0
20241011,162200,73348430,5240,5240,5240,5240,0
20241011,162100,73348430,5240,5240,5240,5240,0
20241011,162000,73348430,5240,5240,5240,5240,0
20241011,161900,73348430,5240,5240,5240,5240,0
20241011,161800,73348430,5240,5240,5240,5240,0
20241011,161700,73348430,5240,5240,5240,5240,0
20241011,161600,73348430,5240,5240,5240,5240,0
20241011,161500,73348430,5240,5240,5240,5240,0
20241011,161400,73348430,5240,5240,5240,5240,0
20241011,161300,73348430,5240,5240,5240,5240,0
20241011,161200,73348430,5240,5240,5240,5240,0
20241011,161100,73348430,5240,5240,5240,5240,0
20241011,161000,73348430,5240,5240,5240,5240,0
20241011,160900,73348430,5240,5240,5240,5240,0
20241011,160800,73348430,5240,5240,5240,5240,0
20241011,160700,73348430,5240,5240,5240,5240,0
20241011,160600,73348430,5240,5240,5240,5240,0
20241011,160500,73348430,5240,5240,5240,5240,0
20241011,160400,73348430,5240,5240,5240,5240,0
20241011,160300,73348430,5240,5240,5240,5240,0
20241011,160200,73348430,5240,5240,5240,5240,0
20241011,160100,73348430,5240,5240,5240,5240,0
20241011,160000,73348430,5240,5240,5240,5240,0
20241011,155900,73348430,5240,5240,5240,5240,0
20241011,155800,73348430,5240,5240,5240,5240,0
20241011,155700,73348430,5240,5240,5240,5240,0
20241011,155600,73348430,5240,5240,5240,5240,967
20241011,155500,73348430,5240,5240,5240,5240,0
20241011,155400,73348430,5240,5240,5240,5240,0
20241011,155300,73348430,5240,5240,5240,5240,0
20241011,155200,73348430,5240,5240,5240,5240,0
20241011,155100,73348430,5240,5240,5240,5240,0
20241011,155000,73348430,5240,5240,5240,5240,0
20241011,154900,73348430,5240,5240,5240,5240,0
20241011,154800,73348430,5240,5240,5240,5240,0
20241011,154700,73348430,5240,5240,5240,5240,0
20241011,154600,73348430,5240,5240,5240,5240,0
20241011,154500,73348430,5240,5240,5240,5240,0
20241011,154400,73348430,5240,5240,5240,5240,0
20241011,154300,73348430,5240,5240,5240,5240,0
20241011,154200,73348430,5240,5240,5240,5240,0
20241011,154100,73348430,5240,5240,5240,5240,0
20241011,154000,73348430,5240,5240,5240,5240,0
20241011,153900,73348430,5240,5240,5240,5240,0
20241011,153800,73348430,5240,5240,5240,5240,0
20241011,153700,73348430,5240,5240,5240,5240,0
20241011,153600,73348430,5240,5240,5240,5240,0
20241011,153500,73348430,5240,5240,5240,5240,0
20241011,153400,73348430,5240,5240,5240,5240,0
20241011,153300,73348430,5240,5240,5240,5240,0
20241011,153200,73348430,5240,5240,5240,5240,0
20241011,153100,73348430,5240,5240,5240,5240,0
20241011,153000,73348430,5240,5240,5240,5240,967
20241011,152900,68281350,5250,5250,5250,5250,0
20241011,152800,68281350,5250,5250,5250,5250,0
20241011,152700,68281350,5250,5250,5250,5250,0
20241011,152600,68281350,5250,5250,5250,5250,0
20241011,152500,68281350,5250,5250,5250,5250,0
20241011,152400,68281350,5250,5250,5250,5250,0
20241011,152300,68281350,5250,5250,5250,5250,0
20241011,152200,68281350,5250,5250,5250,5250,0
20241011,152100,68281350,5250,5250,5250,5250,0
20241011,152000,68281350,5250,5250,5250,5250,0
20241011,151900,68281350,5250,5200,5250,5170,644
20241011,151800,64930900,5240,5180,5240,5170,633
20241011,151700,61640370,5210,5200,5210,5200,500
20241011,151600,59038420,5180,5180,5180,5180,13
20241011,151500,58971080,5190,5190,5190,5190,59
20241011,151400,58664870,5200,5200,5200,5200,0
20241011,151300,58664870,5200,5200,5200,5200,0
20241011,151200,58664870,5200,5200,5200,5200,0
20241011,151100,58664870,5200,5200,5200,5200,3
20241011,151000,58649270,5200,5200,5200,5200,0
20241011,150900,58649270,5200,5200,5200,5200,0
20241011,150800,58649270,5200,5200,5200,5200,0
20241011,150700,58649270,5200,5200,5200,5200,7
20241011,150600,58612870,5190,5190,5190,5190,193
20241011,150500,57611200,5200,5200,5200,5200,15
20241011,150400,57533200,5210,5210,5210,5210,0
20241011,150300,57533200,5210,5210,5210,5210,0
20241011,150200,57533200,5210,5210,5210,5210,0
20241011,150100,57533200,5210,5210,5210,5210,0
20241011,150000,57533200,5210,5210,5210,5210,0
20241011,145900,57533200,5210,5210,5210,5210,0
20241011,145800,57533200,5210,5210,5210,5210,0
20241011,145700,57533200,5210,5210,5210,5210,0
20241011,145600,57533200,5210,5210,5210,5210,0
20241011,145500,57533200,5210,5210,5210,5210,0
20241011,145400,57533200,5210,5210,5210,5210,0
20241011,145300,57533200,5210,5210,5210,5210,0
20241011,145200,57533200,5210,5210,5210,5210,0
20241011,145100,57533200,5210,5190,5210,5180,173
20241011,145000,56635660,5210,5210,5210,5210,0
20241011,144900,56635660,5210,5210,5210,5210,0
20241011,144800,56635660,5210,5210,5210,5210,0
20241011,144700,56635660,5210,5210,5210,5210,0
20241011,144600,56635660,5210,5210,5210,5210,0
20241011,144500,56635660,5210,5210,5210,5210,0
20241011,144400,56635660,5210,5210,5210,5210,0
20241011,144300,56635660,5210,5210,5210,5210,0
20241011,144200,56635660,5210,5210,5210,5210,1
20241011,144100,56630450,5210,5210,5210,5210,0
20241011,144000,56630450,5210,5210,5210,5210,0
20241011,143900,56630450,5210,5210,5210,5210,0
20241011,143800,56630450,5210,5210,5210,5210,0
20241011,143700,56630450,5210,5210,5210,5210,0
20241011,143600,56630450,5210,5210,5210,5210,0
20241011,143500,56630450,5210,5210,5210,5210,0
20241011,143400,56630450,5210,5210,5210,5210,0
20241011,143300,56630450,5210,5210,5210,5210,0
20241011,143200,56630450,5210,5210,5210,5210,0
20241011,143100,56630450,5210,5210,5210,5210,0
20241011,143000,56630450,5210,5200,5210,5180,354
20241011,142900,54792750,5210,5210,5210,5210,38
20241011,142800,54594770,5220,5220,5220,5220,0
20241011,142700,54594770,5220,5220,5220,5220,0
20241011,142600,54594770,5220,5220,5220,5220,0
20241011,142500,54594770,5220,5220,5220,5220,0
20241011,142400,54594770,5220,5220,5220,5220,0
20241011,142300,54594770,5220,5220,5220,5220,0
20241011,142200,54594770,5220,5220,5220,5220,0
20241011,142100,54594770,5220,5220,5220,5220,0
20241011,142000,54594770,5220,5220,5220,5220,0
20241011,141900,54594770,5220,5220,5220,5220,0
20241011,141800,54594770,5220,5220,5220,5220,0
20241011,141700,54594770,5220,5220,5220,5220,93
20241011,141600,54109310,5220,5220,5220,5220,0
20241011,141500,54109310,5220,5220,5220,5220,0
20241011,141400,54109310,5220,5220,5220,5220,0
20241011,141300,54109310,5220,5220,5220,5220,0
20241011,141200,54109310,5220,5220,5220,5220,0
20241011,141100,54109310,5220,5220,5220,5220,0
20241011,141000,54109310,5220,5220,5220,5220,0
20241011,140900,54109310,5220,5240,5240,5220,2
20241011,140800,54098850,5250,5250,5250,5250,0
20241011,140700,54098850,5250,5250,5250,5250,0
20241011,140600,54098850,5250,5250,5250,5250,0
20241011,140500,54098850,5250,5250,5250,5250,0
20241011,140400,54098850,5250,5250,5250,5250,0
20241011,140300,54098850,5250,5250,5250,5250,0
20241011,140200,54098850,5250,5250,5250,5250,1
20241011,140100,54093600,5220,5220,5220,5220,0
20241011,140000,54093600,5220,5220,5220,5220,0
20241011,135900,54093600,5220,5220,5220,5220,0
20241011,135800,54093600,5220,5220,5220,5220,0
20241011,135700,54093600,5220,5220,5220,5220,0
20241011,135600,54093600,5220,5220,5220,5220,0
20241011,135500,54093600,5220,5220,5220,5220,18
20241011,135400,53999640,5260,5260,5260,5260,0
20241011,135300,53999640,5260,5260,5260,5260,0
20241011,135200,53999640,5260,5260,5260,5260,0
20241011,135100,53999640,5260,5260,5260,5260,0
20241011,135000,53999640,5260,5260,5260,5260,0
20241011,134900,53999640,5260,5260,5260,5260,0
20241011,134800,53999640,5260,5260,5260,5260,0
20241011,134700,53999640,5260,5260,5260,5260,0
20241011,134600,53999640,5260,5260,5260,5260,0
20241011,134500,53999640,5260,5260,5260,5260,0
20241011,134400,53999640,5260,5260,5260,5260,0
20241011,134300,53999640,5260,5260,5260,5260,0
20241011,134200,53999640,5260,5260,5260,5260,0
20241011,134100,53999640,5260,5260,5260,5260,0
20241011,134000,53999640,5260,5260,5260,5260,0
20241011,133900,53999640,5260,5260,5260,5260,0
20241011,133800,53999640,5260,5260,5260,5260,0
20241011,133700,53999640,5260,5260,5260,5260,0
20241011,133600,53999640,5260,5260,5260,5260,0
20241011,133500,53999640,5260,5230,5260,5200,3570
20241011,133400,35402390,5260,5260,5260,5260,0
20241011,133300,35402390,5260,5260,5270,5260,266
20241011,133200,34001320,5250,5240,5250,5240,1176
20241011,133100,27829480,5240,5240,5240,5240,0
20241011,133000,27829480,5240,5240,5240,5240,1
20241011,132900,27824240,5230,5230,5230,5230,0
20241011,132800,27824240,5230,5230,5230,5230,0
20241011,132700,27824240,5230,5230,5230,5230,0
20241011,132600,27824240,5230,5230,5230,5230,0
20241011,132500,27824240,5230,5230,5230,5230,0
20241011,132400,27824240,5230,5230,5230,5230,0
20241011,132300,27824240,5230,5230,5230,5230,0
20241011,132200,27824240,5230,5230,5230,5230,0
20241011,132100,27824240,5230,5230,5230,5230,0
20241011,132000,27824240,5230,5230,5230,5230,2
20241011,131900,27813780,5240,5240,5240,5240,0
20241011,131800,27813780,5240,5240,5240,5240,0
20241011,131700,27813780,5240,5240,5240,5240,0
20241011,131600,27813780,5240,5240,5240,5240,0
20241011,131500,27813780,5240,5240,5240,5240,0
20241011,131400,27813780,5240,5240,5240,5240,0
20241011,131300,27813780,5240,5240,5240,5240,0
20241011,131200,27813780,5240,5230,5240,5230,315
20241011,131100,26165850,5210,5210,5210,5210,1
20241011,131000,26160640,5220,5220,5220,5220,0
20241011,130900,26160640,5220,5220,5220,5220,0
20241011,130800,26160640,5220,5220,5220,5220,0
20241011,130700,26160640,5220,5220,5220,5220,0
20241011,130600,26160640,5220,5220,5220,5220,0
20241011,130500,26160640,5220,5220,5220,5220,0
20241011,130400,26160640,5220,5220,5220,5220,0
20241011,130300,26160640,5220,5220,5220,5220,0
20241011,130200,26160640,5220,5220,5220,5220,0
20241011,130100,26160640,5220,5220,5220,5220,0
20241011,130000,26160640,5220,5220,5220,5220,0
20241011,125900,26160640,5220,5220,5220,5220,0
20241011,125800,26160640,5220,5220,5220,5220,0
20241011,125700,26160640,5220,5220,5220,5220,0
20241011,125600,26160640,5220,5220,5220,5220,0
20241011,125500,26160640,5220,5220,5220,5220,11
20241011,125400,26103220,5220,5220,5220,5220,2
20241011,125300,26092780,5220,5220,5220,5220,0
20241011,125200,26092780,5220,5220,5220,5220,0
20241011,125100,26092780,5220,5220,5220,5220,0
20241011,125000,26092780,5220,5220,5220,5220,0
20241011,124900,26092780,5220,5220,5220,5220,0
20241011,124800,26092780,5220,5220,5220,5220,0
20241011,124700,26092780,5220,5220,5220,5220,0
20241011,124600,26092780,5220,5220,5220,5220,0
20241011,124500,26092780,5220,5220,5220,5220,0
20241011,124400,26092780,5220,5220,5220,5220,0
20241011,124300,26092780,5220,5220,5220,5220,0
20241011,124200,26092780,5220,5220,5220,5220,0
20241011,124100,26092780,5220,5220,5220,5220,0
20241011,124000,26092780,5220,5220,5220,5220,0
20241011,123900,26092780,5220,5220,5220,5220,0
20241011,123800,26092780,5220,5220,5220,5220,0
20241011,123700,26092780,5220,5220,5220,5220,0
20241011,123600,26092780,5220,5220,5220,5220,0
20241011,123500,26092780,5220,5220,5220,5220,0
20241011,123400,26092780,5220,5220,5220,5220,0
20241011,123300,26092780,5220,5220,5220,5220,0
20241011,123200,26092780,5220,5220,5220,5220,0
20241011,123100,26092780,5220,5220,5220,5220,0
20241011,123000,26092780,5220,5220,5220,5220,0
20241011,122900,26092780,5220,5220,5220,5220,0
20241011,122800,26092780,5220,5220,5220,5220,0
20241011,122700,26092780,5220,5220,5220,5220,0
20241011,122600,26092780,5220,5220,5220,5220,0
20241011,122500,26092780,5220,5220,5220,5220,0
20241011,122400,26092780,5220,5220,5220,5220,2
20241011,122300,26082340,5220,5220,5220,5220,0
20241011,122200,26082340,5220,5220,5220,5220,20
20241011,122100,25977940,5220,5220,5220,5220,0
20241011,122000,25977940,5220,5220,5220,5220,0
20241011,121900,25977940,5220,5220,5220,5220,0
20241011,121800,25977940,5220,5220,5220,5220,38
20241011,121700,25779580,5220,5220,5220,5220,0
20241011,121600,25779580,5220,5220,5220,5220,0
20241011,121500,25779580,5220,5220,5220,5220,0
20241011,121400,25779580,5220,5220,5220,5220,0
20241011,121300,25779580,5220,5220,5220,5220,0
20241011,121200,25779580,5220,5220,5220,5220,0
20241011,121100,25779580,5220,5220,5220,5220,0
20241011,121000,25779580,5220,5220,5220,5220,50
20241011,120900,25518580,5220,5220,5220,5220,0
20241011,120800,25518580,5220,5220,5220,5220,0
20241011,120700,25518580,5220,5220,5220,5220,0
20241011,120600,25518580,5220,5220,5230,5220,403
20241011,120500,23414200,5220,5220,5220,5220,134
20241011,120400,22714720,5220,5210,5220,5210,313
20241011,120300,21083760,5210,5210,5210,5210,0
20241011,120200,21083760,5210,5210,5210,5210,0
20241011,120100,21083760,5210,5210,5210,5210,0
20241011,120000,21083760,5210,5210,5210,5210,0
20241011,115900,21083760,5210,5210,5210,5210,0
20241011,115800,21083760,5210,5180,5210,5180,138
20241011,115700,20367790,5190,5190,5190,5190,0
20241011,115600,20367790,5190,5190,5190,5190,0
20241011,115500,20367790,5190,5190,5190,5190,0
20241011,115400,20367790,5190,5190,5190,5190,0
20241011,115300,20367790,5190,5190,5190,5190,0
20241011,115200,20367790,5190,5190,5190,5190,0
20241011,115100,20367790,5190,5190,5190,5190,0
20241011,115000,20367790,5190,5190,5190,5190,0
20241011,114900,20367790,5190,5190,5190,5190,0
20241011,114800,20367790,5190,5190,5190,5190,0
20241011,114700,20367790,5190,5190,5190,5190,0
20241011,114600,20367790,5190,5190,5190,5190,0
20241011,114500,20367790,5190,5190,5190,5190,0
20241011,114400,20367790,5190,5190,5190,5190,0
20241011,114300,20367790,5190,5190,5190,5190,0
20241011,114200,20367790,5190,5190,5190,5190,0
20241011,114100,20367790,5190,5190,5190,5190,0
20241011,114000,20367790,5190,5190,5190,5190,0
20241011,113900,20367790,5190,5190,5190,5190,0
20241011,113800,20367790,5190,5190,5190,5190,0
20241011,113700,20367790,5190,5190,5190,5190,0
20241011,113600,20367790,5190,5190,5190,5190,0
20241011,113500,20367790,5190,5190,5190,5190,0
20241011,113400,20367790,5190,5190,5190,5190,0
20241011,113300,20367790,5190,5190,5190,5190,0
20241011,113200,20367790,5190,5190,5190,5190,0
20241011,113100,20367790,5190,5190,5190,5190,0
20241011,113000,20367790,5190,5190,5190,5190,1
20241011,112900,20362600,5190,5190,5190,5190,0
20241011,112800,20362600,5190,5190,5190,5190,0
20241011,112700,20362600,5190,5190,5190,5190,0
20241011,112600,20362600,5190,5190,5190,5190,0
20241011,112500,20362600,5190,5190,5190,5190,0
20241011,112400,20362600,5190,5190,5190,5190,0
20241011,112300,20362600,5190,5200,5200,5180,33
20241011,112200,20191230,5210,5210,5210,5210,0
20241011,112100,20191230,5210,5210,5210,5210,0
20241011,112000,20191230,5210,5210,5210,5210,0
20241011,111900,20191230,5210,5180,5210,5180,3
20241011,111800,20175660,5210,5210,5210,5210,0
20241011,111700,20175660,5210,5180,5210,5180,2
20241011,111600,20165270,5180,5180,5180,5180,0
20241011,111500,20165270,5180,5180,5180,5180,0
20241011,111400,20165270,5180,5180,5180,5180,0
20241011,111300,20165270,5180,5180,5180,5180,0
20241011,111200,20165270,5180,5180,5180,5180,0
20241011,111100,20165270,5180,5180,5180,5180,0
20241011,111000,20165270,5180,5180,5180,5180,0
20241011,110900,20165270,5180,5170,5180,5170,36
20241011,110800,19979110,5180,5190,5190,5180,600
20241011,110700,16868470,5200,5200,5200,5200,0
20241011,110600,16868470,5200,5200,5200,5200,0
20241011,110500,16868470,5200,5200,5200,5200,0
20241011,110400,16868470,5200,5200,5200,5200,0
20241011,110300,16868470,5200,5200,5200,5200,0
20241011,110200,16868470,5200,5200,5200,5200,0
20241011,110100,16868470,5200,5200,5200,5200,0
20241011,110000,16868470,5200,5200,5200,5200,0
20241011,105900,16868470,5200,5200,5200,5200,72
20241011,105800,16494070,5200,5200,5200,5200,0
20241011,105700,16494070,5200,5200,5200,5200,1
20241011,105600,16488870,5190,5190,5190,5190,0
20241011,105500,16488870,5190,5190,5190,5190,0
20241011,105400,16488870,5190,5190,5190,5190,0
20241011,105300,16488870,5190,5190,5190,5190,0
20241011,105200,16488870,5190,5190,5190,5190,0
20241011,105100,16488870,5190,5190,5190,5190,0
20241011,105000,16488870,5190,5190,5190,5190,0
20241011,104900,16488870,5190,5190,5190,5190,0
20241011,104800,16488870,5190,5190,5190,5190,42
20241011,104700,16270890,5190,5190,5190,5190,0
20241011,104600,16270890,5190,5190,5190,5190,0
20241011,104500,16270890,5190,5190,5190,5190,0
20241011,104400,16270890,5190,5190,5190,5190,0
20241011,104300,16270890,5190,5190,5190,5190,0
20241011,104200,16270890,5190,5190,5190,5190,0
20241011,104100,16270890,5190,5190,5190,5190,0
20241011,104000,16270890,5190,5190,5190,5190,0
20241011,103900,16270890,5190,5190,5190,5190,0
20241011,103800,16270890,5190,5190,5190,5190,219
20241011,103700,15134280,5200,5200,5200,5200,0
20241011,103600,15134280,5200,5200,5200,5200,0
20241011,103500,15134280,5200,5200,5200,5200,0
20241011,103400,15134280,5200,5200,5200,5200,7
20241011,103300,15097880,5220,5220,5220,5220,40
20241011,103200,14889080,5220,5220,5220,5220,71
20241011,103100,14518460,5220,5220,5220,5220,1
20241011,103000,14513240,5210,5210,5210,5210,14
20241011,102900,14440300,5210,5210,5210,5210,0
20241011,102800,14440300,5210,5210,5210,5210,0
20241011,102700,14440300,5210,5210,5210,5210,0
20241011,102600,14440300,5210,5210,5210,5210,0
20241011,102500,14440300,5210,5210,5210,5210,0
20241011,102400,14440300,5210,5210,5210,5210,0
20241011,102300,14440300,5210,5210,5210,5210,0
20241011,102200,14440300,5210,5210,5210,5210,2
20241011,102100,14429880,5220,5210,5220,5210,55
20241011,102000,14143320,5220,5220,5220,5220,0
20241011,101900,14143320,5220,5220,5220,5220,0
20241011,101800,14143320,5220,5220,5220,5220,0
20241011,101700,14143320,5220,5220,5220,5220,0
20241011,101600,14143320,5220,5220,5220,5220,1
20241011,101500,14138100,5220,5220,5220,5220,0
20241011,101400,14138100,5220,5220,5220,5220,0
20241011,101300,14138100,5220,5220,5220,5220,0
20241011,101200,14138100,5220,5220,5220,5220,0
20241011,101100,14138100,5220,5220,5220,5220,0
20241011,101000,14138100,5220,5220,5220,5220,0
20241011,100900,14138100,5220,5220,5220,5220,0
20241011,100800,14138100,5220,5220,5220,5220,0
20241011,100700,14138100,5220,5200,5220,5200,703
20241011,100600,10481330,5210,5210,5210,5210,0
20241011,100500,10481330,5210,5210,5210,5210,67
20241011,100400,10132260,5210,5210,5210,5210,0
20241011,100300,10132260,5210,5210,5210,5210,1
20241011,100200,10127050,5220,5220,5220,5220,0
20241011,100100,10127050,5220,5220,5220,5220,17
20241011,100000,10038310,5220,5220,5220,5220,0
20241011,095900,10038310,5220,5220,5220,5220,0
20241011,095800,10038310,5220,5210,5220,5210,41
20241011,095700,9824690,5220,5220,5220,5220,0
20241011,095600,9824690,5220,5220,5220,5220,65
20241011,095500,9485390,5220,5220,5220,5220,0
20241011,095400,9485390,5220,5220,5220,5220,4
20241011,095300,9464510,5210,5210,5210,5210,0
20241011,095200,9464510,5210,5210,5210,5210,60
20241011,095100,9151910,5220,5220,5220,5220,0
20241011,095000,9151910,5220,5220,5220,5220,0
20241011,094900,9151910,5220,5220,5220,5220,0
20241011,094800,9151910,5220,5220,5220,5220,0
20241011,094700,9151910,5220,5220,5220,5220,1
20241011,094600,9146690,5230,5230,5230,5230,0
20241011,094500,9146690,5230,5230,5230,5230,0
20241011,094400,9146690,5230,5230,5230,5230,0
20241011,094300,9146690,5230,5230,5230,5230,0
20241011,094200,9146690,5230,5230,5230,5230,32
20241011,094100,8979330,5230,5230,5230,5230,0
20241011,094000,8979330,5230,5230,5230,5230,0
20241011,093900,8979330,5230,5230,5230,5230,0
20241011,093800,8979330,5230,5230,5230,5230,0
20241011,093700,8979330,5230,5230,5230,5230,0
20241011,093600,8979330,5230,5230,5230,5230,0
20241011,093500,8979330,5230,5230,5230,5230,126
20241011,093400,8320350,5230,5230,5230,5230,0
20241011,093300,8320350,5230,5230,5230,5230,0
20241011,093200,8320350,5230,5230,5230,5230,0
20241011,093100,8320350,5230,5230,5230,5230,0
20241011,093000,8320350,5230,5230,5230,5230,0
20241011,092900,8320350,5230,5230,5230,5230,0
20241011,092800,8320350,5230,5230,5230,5230,0
20241011,092700,8320350,5230,5230,5230,5230,1
20241011,092600,8315120,5230,5230,5230,5230,0
20241011,092500,8315120,5230,5230,5230,5230,19
20241011,092400,8215750,5230,5230,5230,5230,1
20241011,092300,8210520,5220,5220,5220,5220,0
20241011,092200,8210520,5220,5220,5220,5220,0
20241011,092100,8210520,5220,5200,5220,5200,469
20241011,092000,5770180,5220,5200,5220,5200,32
20241011,091900,5603760,5220,5220,5220,5220,0
20241011,091800,5603760,5220,5220,5220,5220,0
20241011,091700,5603760,5220,5220,5220,5220,0
20241011,091600,5603760,5220,5220,5220,5220,0
20241011,091500,5603760,5220,5220,5220,5220,0
20241011,091400,5603760,5220,5220,5220,5220,0
20241011,091300,5603760,5220,5220,5220,5220,0
20241011,091200,5603760,5220,5200,5220,5200,2
20241011,091100,5593340,5210,5210,5210,5210,0
20241011,091000,5593340,5210,5200,5210,5200,2
20241011,090900,5582930,5200,5200,5200,5200,0
20241011,090800,5582930,5200,5200,5200,5200,17
20241011,090700,5494530,5200,5200,5200,5200,0
20241011,090600,5494530,5200,5210,5210,5200,117
20241011,090500,4884970,5220,5210,5220,5210,21
20241011,090400,4775400,5230,5230,5230,5230,0
20241011,090300,4775400,5230,5230,5230,5230,0
20241011,090200,4775400,5230,5230,5230,5230,0
20241011,090100,4775400,5230,5230,5230,5230,142
20241011,090000,4032740,5230,5200,5240,5180,775