KissMeData/033170/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,192100,499728334,1020,1020,1020,1020,9406
20241008,192000,499728334,1020,1020,1020,1020,0
20241008,191900,499728334,1020,1020,1020,1020,0
20241008,191800,499728334,1020,1020,1020,1020,0
20241008,191700,499728334,1020,1020,1020,1020,0
20241008,191600,499728334,1020,1020,1020,1020,0
20241008,191500,499728334,1020,1020,1020,1020,0
20241008,191400,499728334,1020,1020,1020,1020,0
20241008,191300,499728334,1020,1020,1020,1020,0
20241008,191200,499728334,1020,1020,1020,1020,0
20241008,191100,499728334,1020,1020,1020,1020,0
20241008,191000,499728334,1020,1020,1020,1020,0
20241008,190900,499728334,1020,1020,1020,1020,0
20241008,190800,499728334,1020,1020,1020,1020,0
20241008,190700,499728334,1020,1020,1020,1020,0
20241008,190600,499728334,1020,1020,1020,1020,0
20241008,190500,499728334,1020,1020,1020,1020,0
20241008,190400,499728334,1020,1020,1020,1020,0
20241008,190300,499728334,1020,1020,1020,1020,0
20241008,190200,499728334,1020,1020,1020,1020,0
20241008,190100,499728334,1020,1020,1020,1020,0
20241008,190000,499728334,1020,1020,1020,1020,0
20241008,185900,499728334,1020,1020,1020,1020,0
20241008,185800,499728334,1020,1020,1020,1020,0
20241008,185700,499728334,1020,1020,1020,1020,0
20241008,185600,499728334,1020,1020,1020,1020,0
20241008,185500,499728334,1020,1020,1020,1020,0
20241008,185400,499728334,1020,1020,1020,1020,0
20241008,185300,499728334,1020,1020,1020,1020,0
20241008,185200,499728334,1020,1020,1020,1020,0
20241008,185100,499728334,1020,1020,1020,1020,9406
20241008,185000,499728334,1020,1020,1020,1020,0
20241008,184900,499728334,1020,1020,1020,1020,0
20241008,184800,499728334,1020,1020,1020,1020,0
20241008,184700,499728334,1020,1020,1020,1020,0
20241008,184600,499728334,1020,1020,1020,1020,0
20241008,184500,499728334,1020,1020,1020,1020,0
20241008,184400,499728334,1020,1020,1020,1020,0
20241008,184300,499728334,1020,1020,1020,1020,0
20241008,184200,499728334,1020,1020,1020,1020,0
20241008,184100,499728334,1020,1020,1020,1020,0
20241008,184000,499728334,1020,1020,1020,1020,0
20241008,183900,499728334,1020,1020,1020,1020,0
20241008,183800,499728334,1020,1020,1020,1020,0
20241008,183700,499728334,1020,1020,1020,1020,0
20241008,183600,499728334,1020,1020,1020,1020,0
20241008,183500,499728334,1020,1020,1020,1020,0
20241008,183400,499728334,1020,1020,1020,1020,0
20241008,183300,499728334,1020,1020,1020,1020,0
20241008,183200,499728334,1020,1020,1020,1020,0
20241008,183100,499728334,1020,1020,1020,1020,0
20241008,183000,499728334,1020,1020,1020,1020,0
20241008,182900,499728334,1020,1020,1020,1020,0
20241008,182800,499728334,1020,1020,1020,1020,0
20241008,182700,499728334,1020,1020,1020,1020,0
20241008,182600,499728334,1020,1020,1020,1020,0
20241008,182500,499728334,1020,1020,1020,1020,0
20241008,182400,499728334,1020,1020,1020,1020,0
20241008,182300,499728334,1020,1020,1020,1020,0
20241008,182200,499728334,1020,1020,1020,1020,0
20241008,182100,499728334,1020,1020,1020,1020,9406
20241008,182000,499728334,1020,1020,1020,1020,0
20241008,181900,499728334,1020,1020,1020,1020,0
20241008,181800,499728334,1020,1020,1020,1020,0
20241008,181700,499728334,1020,1020,1020,1020,0
20241008,181600,499728334,1020,1020,1020,1020,0
20241008,181500,499728334,1020,1020,1020,1020,0
20241008,181400,499728334,1020,1020,1020,1020,0
20241008,181300,499728334,1020,1020,1020,1020,0
20241008,181200,499728334,1020,1020,1020,1020,0
20241008,181100,499728334,1020,1020,1020,1020,0
20241008,181000,499728334,1020,1020,1020,1020,0
20241008,180900,499728334,1020,1020,1020,1020,0
20241008,180800,499728334,1020,1020,1020,1020,0
20241008,180700,499728334,1020,1020,1020,1020,0
20241008,180600,499728334,1020,1020,1020,1020,0
20241008,180500,499728334,1020,1020,1020,1020,0
20241008,180400,499728334,1020,1020,1020,1020,0
20241008,180300,499728334,1020,1020,1020,1020,0
20241008,180200,499728334,1020,1020,1020,1020,0
20241008,180100,499728334,1020,1020,1020,1020,0
20241008,180000,499728334,1020,1020,1020,1020,0
20241008,175900,499728334,1020,1020,1020,1020,0
20241008,175800,499728334,1020,1020,1020,1020,0
20241008,175700,499728334,1020,1020,1020,1020,0
20241008,175600,499728334,1020,1020,1020,1020,0
20241008,175500,499728334,1020,1020,1020,1020,0
20241008,175400,499728334,1020,1020,1020,1020,0
20241008,175300,499728334,1020,1020,1020,1020,0
20241008,175200,499728334,1020,1020,1020,1020,0
20241008,175100,499728334,1020,1020,1020,1020,9406
20241008,175000,499728334,1020,1020,1020,1020,0
20241008,174900,499728334,1020,1020,1020,1020,0
20241008,174800,499728334,1020,1020,1020,1020,0
20241008,174700,499728334,1020,1020,1020,1020,0
20241008,174600,499728334,1020,1020,1020,1020,0
20241008,174500,499728334,1020,1020,1020,1020,0
20241008,174400,499728334,1020,1020,1020,1020,0
20241008,174300,499728334,1020,1020,1020,1020,0
20241008,174200,499728334,1020,1020,1020,1020,0
20241008,174100,499728334,1020,1020,1020,1020,0
20241008,174000,499728334,1020,1020,1020,1020,0
20241008,173900,499728334,1020,1020,1020,1020,0
20241008,173800,499728334,1020,1020,1020,1020,0
20241008,173700,499728334,1020,1020,1020,1020,0
20241008,173600,499728334,1020,1020,1020,1020,0
20241008,173500,499728334,1020,1020,1020,1020,0
20241008,173400,499728334,1020,1020,1020,1020,0
20241008,173300,499728334,1020,1020,1020,1020,0
20241008,173200,499728334,1020,1020,1020,1020,0
20241008,173100,499728334,1020,1020,1020,1020,0
20241008,173000,499728334,1020,1020,1020,1020,0
20241008,172900,499728334,1020,1020,1020,1020,0
20241008,172800,499728334,1020,1020,1020,1020,0
20241008,172700,499728334,1020,1020,1020,1020,0
20241008,172600,499728334,1020,1020,1020,1020,0
20241008,172500,499728334,1020,1020,1020,1020,0
20241008,172400,499728334,1020,1020,1020,1020,0
20241008,172300,499728334,1020,1020,1020,1020,0
20241008,172200,499728334,1020,1020,1020,1020,0
20241008,172100,499728334,1020,1020,1020,1020,9406
20241008,172000,499728334,1020,1020,1020,1020,0
20241008,171900,499728334,1020,1020,1020,1020,0
20241008,171800,499728334,1020,1020,1020,1020,0
20241008,171700,499728334,1020,1020,1020,1020,0
20241008,171600,499728334,1020,1020,1020,1020,0
20241008,171500,499728334,1020,1020,1020,1020,0
20241008,171400,499728334,1020,1020,1020,1020,0
20241008,171300,499728334,1020,1020,1020,1020,0
20241008,171200,499728334,1020,1020,1020,1020,0
20241008,171100,499728334,1020,1020,1020,1020,0
20241008,171000,499728334,1020,1020,1020,1020,0
20241008,170900,499728334,1020,1020,1020,1020,0
20241008,170800,499728334,1020,1020,1020,1020,0
20241008,170700,499728334,1020,1020,1020,1020,0
20241008,170600,499728334,1020,1020,1020,1020,0
20241008,170500,499728334,1020,1020,1020,1020,0
20241008,170400,499728334,1020,1020,1020,1020,0
20241008,170300,499728334,1020,1020,1020,1020,0
20241008,170200,499728334,1020,1020,1020,1020,0
20241008,170100,499728334,1020,1020,1020,1020,0
20241008,170000,499728334,1020,1020,1020,1020,0
20241008,165900,499728334,1020,1020,1020,1020,0
20241008,165800,499728334,1020,1020,1020,1020,0
20241008,165700,499728334,1020,1020,1020,1020,0
20241008,165600,499728334,1020,1020,1020,1020,0
20241008,165500,499728334,1020,1020,1020,1020,0
20241008,165400,499728334,1020,1020,1020,1020,0
20241008,165300,499728334,1020,1020,1020,1020,0
20241008,165200,499728334,1020,1020,1020,1020,0
20241008,165100,499728334,1020,1020,1020,1020,9406
20241008,165000,499728334,1020,1020,1020,1020,0
20241008,164900,499728334,1020,1020,1020,1020,0
20241008,164800,499728334,1020,1020,1020,1020,0
20241008,164700,499728334,1020,1020,1020,1020,0
20241008,164600,499728334,1020,1020,1020,1020,0
20241008,164500,499728334,1020,1020,1020,1020,0
20241008,164400,499728334,1020,1020,1020,1020,0
20241008,164300,499728334,1020,1020,1020,1020,0
20241008,164200,499728334,1020,1020,1020,1020,0
20241008,164100,499728334,1020,1020,1020,1020,0
20241008,164000,499728334,1020,1020,1020,1020,0
20241008,163900,499728334,1020,1020,1020,1020,0
20241008,163800,499728334,1020,1020,1020,1020,0
20241008,163700,499728334,1020,1020,1020,1020,0
20241008,163600,499728334,1020,1020,1020,1020,0
20241008,163500,499728334,1020,1020,1020,1020,0
20241008,163400,499728334,1020,1020,1020,1020,0
20241008,163300,499728334,1020,1020,1020,1020,0
20241008,163200,499728334,1020,1020,1020,1020,0
20241008,163100,499728334,1020,1020,1020,1020,0
20241008,163000,499728334,1020,1020,1020,1020,0
20241008,162900,499728334,1020,1020,1020,1020,0
20241008,162800,499728334,1020,1020,1020,1020,0
20241008,162700,499728334,1020,1020,1020,1020,0
20241008,162600,499728334,1020,1020,1020,1020,0
20241008,162500,499728334,1020,1020,1020,1020,0
20241008,162400,499728334,1020,1020,1020,1020,0
20241008,162300,499728334,1020,1020,1020,1020,0
20241008,162200,499728334,1020,1020,1020,1020,0
20241008,162100,499728334,1020,1020,1020,1020,9406
20241008,162000,499728334,1020,1020,1020,1020,0
20241008,161900,499728334,1020,1020,1020,1020,0
20241008,161800,499728334,1020,1020,1020,1020,0
20241008,161700,499728334,1020,1020,1020,1020,0
20241008,161600,499728334,1020,1020,1020,1020,0
20241008,161500,499728334,1020,1020,1020,1020,0
20241008,161400,499728334,1020,1020,1020,1020,0
20241008,161300,499728334,1020,1020,1020,1020,0
20241008,161200,499728334,1020,1020,1020,1020,0
20241008,161100,499728334,1020,1020,1020,1020,0
20241008,161000,499728334,1020,1020,1020,1020,0
20241008,160900,499728334,1020,1020,1020,1020,0
20241008,160800,499728334,1020,1020,1020,1020,0
20241008,160700,499728334,1020,1020,1020,1020,0
20241008,160600,499728334,1020,1020,1020,1020,0
20241008,160500,499728334,1020,1020,1020,1020,0
20241008,160400,499728334,1020,1020,1020,1020,0
20241008,160300,499728334,1020,1020,1020,1020,0
20241008,160200,499728334,1020,1020,1020,1020,0
20241008,160100,499728334,1020,1020,1020,1020,0
20241008,160000,499728334,1020,1020,1020,1020,0
20241008,155900,499728334,1020,1020,1020,1020,0
20241008,155800,499728334,1020,1020,1020,1020,0
20241008,155700,499728334,1020,1020,1020,1020,0
20241008,155600,499728334,1020,1020,1020,1020,0
20241008,155500,499728334,1020,1020,1020,1020,0
20241008,155400,499728334,1020,1020,1020,1020,0
20241008,155300,499728334,1020,1020,1020,1020,0
20241008,155200,499728334,1020,1020,1020,1020,0
20241008,155100,499728334,1020,1020,1020,1020,9406
20241008,155000,499728334,1020,1020,1020,1020,0
20241008,154900,499728334,1020,1020,1020,1020,0
20241008,154800,499728334,1020,1020,1020,1020,0
20241008,154700,499728334,1020,1020,1020,1020,0
20241008,154600,499728334,1020,1020,1020,1020,0
20241008,154500,499728334,1020,1020,1020,1020,0
20241008,154400,499728334,1020,1020,1020,1020,0
20241008,154300,499728334,1020,1020,1020,1020,0
20241008,154200,499728334,1020,1020,1020,1020,0
20241008,154100,499728334,1020,1020,1020,1020,0
20241008,154000,499728334,1020,1020,1020,1020,0
20241008,153900,499728334,1020,1020,1020,1020,0
20241008,153800,499728334,1020,1020,1020,1020,0
20241008,153700,499728334,1020,1020,1020,1020,0
20241008,153600,499728334,1020,1020,1020,1020,0
20241008,153500,499728334,1020,1020,1020,1020,0
20241008,153400,499728334,1020,1020,1020,1020,0
20241008,153300,499728334,1020,1020,1020,1020,0
20241008,153200,499728334,1020,1020,1020,1020,0
20241008,153100,499728334,1020,1020,1020,1020,0
20241008,153000,499728334,1020,1020,1020,1020,9406
20241008,152900,490134214,1020,1020,1020,1020,0
20241008,152800,490134214,1020,1020,1020,1020,0
20241008,152700,490134214,1020,1020,1020,1020,0
20241008,152600,490134214,1020,1020,1020,1020,0
20241008,152500,490134214,1020,1020,1020,1020,0
20241008,152400,490134214,1020,1020,1020,1020,0
20241008,152300,490134214,1020,1020,1020,1020,0
20241008,152200,490134214,1020,1020,1020,1020,0
20241008,152100,490134214,1020,1020,1020,1020,0
20241008,152000,490134214,1020,1020,1020,1020,0
20241008,151900,490134214,1020,1021,1021,1020,574
20241008,151800,489548179,1021,1020,1021,1020,6755
20241008,151700,482654418,1020,1021,1021,1020,3555
20241008,151600,479028317,1021,1021,1021,1020,1214
20241008,151500,477789111,1021,1021,1021,1021,5396
20241008,151400,472279795,1021,1021,1021,1021,4027
20241008,151300,468168228,1021,1020,1021,1020,1150
20241008,151200,466995078,1021,1021,1021,1021,5838
20241008,151100,461034480,1021,1021,1021,1021,1070
20241008,151000,459942010,1021,1021,1021,1021,1456
20241008,150900,458455434,1023,1021,1023,1021,103
20241008,150800,458350071,1023,1023,1023,1023,253
20241008,150700,458091252,1023,1023,1023,1023,0
20241008,150600,458091252,1023,1023,1023,1023,5
20241008,150500,458086137,1021,1023,1023,1021,444
20241008,150400,457632803,1021,1021,1021,1021,270
20241008,150300,457357133,1021,1022,1022,1021,1151
20241008,150200,456181839,1023,1022,1023,1022,39
20241008,150100,456141980,1022,1022,1022,1022,216
20241008,150000,455921228,1022,1022,1022,1022,0
20241008,145900,455921228,1022,1022,1022,1022,200
20241008,145800,455716828,1022,1022,1022,1022,0
20241008,145700,455716828,1022,1022,1022,1022,2
20241008,145600,455714784,1020,1020,1020,1020,300
20241008,145500,455408784,1020,1021,1021,1020,3020
20241008,145400,452326923,1022,1022,1022,1022,1
20241008,145300,452325901,1021,1021,1021,1021,4650
20241008,145200,447578251,1021,1020,1021,1020,446
20241008,145100,447123013,1021,1021,1021,1020,2193
20241008,145000,444885060,1021,1023,1023,1020,29832
20241008,144900,414420076,1026,1024,1026,1024,253
20241008,144800,414160510,1023,1024,1024,1023,402
20241008,144700,413748972,1024,1024,1024,1024,297
20241008,144600,413444844,1024,1024,1024,1024,100
20241008,144500,413342444,1024,1023,1024,1023,801
20241008,144400,412522221,1023,1023,1023,1023,0
20241008,144300,412522221,1023,1023,1023,1023,934
20241008,144200,411566739,1023,1023,1023,1023,300
20241008,144100,411259839,1024,1024,1024,1024,49
20241008,144000,411209663,1023,1023,1023,1023,300
20241008,143900,410902763,1023,1023,1023,1023,0
20241008,143800,410902763,1023,1023,1023,1023,1023
20241008,143700,409856234,1024,1024,1024,1024,0
20241008,143600,409856234,1024,1023,1024,1023,22
20241008,143500,409833723,1023,1023,1023,1023,5
20241008,143400,409828608,1022,1022,1022,1022,0
20241008,143300,409828608,1022,1022,1022,1022,1152
20241008,143200,408651264,1023,1024,1024,1023,1028
20241008,143100,407599592,1024,1022,1024,1022,115
20241008,143000,407482043,1023,1023,1023,1023,108
20241008,142900,407371559,1023,1024,1024,1023,8
20241008,142800,407363370,1022,1022,1022,1022,0
20241008,142700,407363370,1022,1022,1022,1022,0
20241008,142600,407363370,1022,1022,1022,1022,756
20241008,142500,406590738,1022,1022,1022,1022,52
20241008,142400,406537594,1022,1022,1022,1022,2975
20241008,142300,403497144,1023,1023,1023,1023,725
20241008,142200,402755469,1023,1023,1023,1023,59
20241008,142100,402695112,1023,1023,1023,1023,1122
20241008,142000,401547306,1023,1024,1024,1023,1177
20241008,141900,400343199,1025,1025,1025,1025,5
20241008,141800,400338074,1026,1026,1026,1026,5
20241008,141700,400332944,1026,1026,1026,1026,30
20241008,141600,400302164,1026,1026,1026,1026,0
20241008,141500,400302164,1026,1026,1026,1026,0
20241008,141400,400302164,1026,1026,1026,1026,1
20241008,141300,400301138,1023,1026,1026,1023,2433
20241008,141200,397812143,1023,1023,1023,1023,0
20241008,141100,397812143,1023,1023,1023,1023,0
20241008,141000,397812143,1023,1024,1028,1023,3680
20241008,140900,394045998,1024,1025,1025,1024,141
20241008,140800,393901611,1028,1028,1028,1028,1
20241008,140700,393900583,1025,1025,1025,1025,10
20241008,140600,393890333,1028,1028,1028,1028,0
20241008,140500,393890333,1028,1028,1028,1028,1
20241008,140400,393889305,1023,1024,1024,1023,801
20241008,140300,393069824,1023,1027,1027,1023,2093
20241008,140200,390927142,1028,1028,1028,1028,200
20241008,140100,390721542,1028,1024,1028,1024,179
20241008,140000,390538226,1025,1025,1027,1025,2101
20241008,135900,388384501,1028,1028,1028,1028,0
20241008,135800,388384501,1028,1028,1028,1028,4
20241008,135700,388380389,1028,1028,1028,1028,0
20241008,135600,388380389,1028,1028,1028,1028,10
20241008,135500,388370109,1028,1028,1028,1028,5000
20241008,135400,383230109,1024,1024,1024,1024,8158
20241008,135300,374876317,1024,1024,1024,1024,0
20241008,135200,374876317,1024,1027,1027,1024,22045
20241008,135100,352277126,1027,1028,1028,1027,351
20241008,135000,351916635,1031,1031,1031,1031,0
20241008,134900,351916635,1031,1031,1031,1031,0
20241008,134800,351916635,1031,1031,1031,1031,0
20241008,134700,351916635,1031,1031,1031,1031,1000
20241008,134600,350885635,1031,1031,1031,1031,0
20241008,134500,350885635,1031,1031,1031,1031,0
20241008,134400,350885635,1031,1028,1031,1027,2005
20241008,134300,348826357,1031,1031,1031,1031,0
20241008,134200,348826357,1031,1031,1031,1031,10
20241008,134100,348816047,1031,1031,1031,1031,0
20241008,134000,348816047,1031,1029,1031,1029,11
20241008,133900,348804726,1031,1031,1031,1031,0
20241008,133800,348804726,1031,1031,1031,1031,0
20241008,133700,348804726,1031,1030,1031,1030,105
20241008,133600,348696571,1031,1031,1031,1031,0
20241008,133500,348696571,1031,1028,1031,1028,105
20241008,133400,348588616,1031,1031,1031,1031,0
20241008,133300,348588616,1031,1031,1031,1031,0
20241008,133200,348588616,1031,1031,1031,1031,0
20241008,133100,348588616,1031,1031,1031,1031,5
20241008,133000,348583461,1030,1031,1031,1030,146
20241008,132900,348433034,1030,1030,1030,1030,18
20241008,132800,348414494,1031,1031,1031,1031,0
20241008,132700,348414494,1031,1031,1031,1031,5
20241008,132600,348409339,1028,1031,1031,1028,43
20241008,132500,348365009,1028,1030,1030,1028,5000
20241008,132400,343220809,1032,1032,1032,1032,45
20241008,132300,343174369,1030,1030,1030,1030,0
20241008,132200,343174369,1030,1030,1030,1030,0
20241008,132100,343174369,1030,1030,1030,1030,0
20241008,132000,343174369,1030,1030,1030,1030,1251
20241008,131900,341885839,1028,1028,1030,1028,3471
20241008,131800,338315051,1028,1028,1028,1028,5
20241008,131700,338309911,1028,1028,1028,1028,200
20241008,131600,338104311,1029,1029,1029,1029,0
20241008,131500,338104311,1029,1029,1029,1029,6
20241008,131400,338098137,1030,1030,1030,1030,20
20241008,131300,338077537,1030,1030,1030,1030,0
20241008,131200,338077537,1030,1030,1030,1030,0
20241008,131100,338077537,1030,1030,1030,1030,0
20241008,131000,338077537,1030,1030,1030,1030,0
20241008,130900,338077537,1030,1028,1030,1028,21
20241008,130800,338055947,1028,1028,1028,1028,23
20241008,130700,338032303,1028,1028,1028,1028,0
20241008,130600,338032303,1028,1028,1028,1028,10
20241008,130500,338022023,1028,1028,1028,1028,5
20241008,130400,338016883,1026,1026,1026,1026,0
20241008,130300,338016883,1026,1026,1026,1026,0
20241008,130200,338016883,1026,1026,1026,1026,0
20241008,130100,338016883,1026,1026,1026,1026,0
20241008,130000,338016883,1026,1027,1027,1026,896
20241008,125900,337097582,1027,1027,1027,1027,15
20241008,125800,337082177,1027,1027,1027,1027,0
20241008,125700,337082177,1027,1027,1027,1027,281
20241008,125600,336793590,1027,1029,1029,1027,1119
20241008,125500,335644002,1030,1030,1030,1030,1
20241008,125400,335642972,1030,1030,1030,1030,0
20241008,125300,335642972,1030,1030,1030,1030,2
20241008,125200,335640912,1029,1029,1029,1029,0
20241008,125100,335640912,1029,1029,1029,1029,20
20241008,125000,335620332,1030,1030,1030,1030,0
20241008,124900,335620332,1030,1030,1030,1030,0
20241008,124800,335620332,1030,1030,1030,1030,0
20241008,124700,335620332,1030,1030,1030,1030,200
20241008,124600,335414332,1030,1032,1032,1030,210
20241008,124500,335197662,1032,1032,1032,1032,0
20241008,124400,335197662,1032,1032,1032,1032,1
20241008,124300,335196630,1030,1031,1031,1030,5865
20241008,124200,329153475,1031,1031,1031,1031,110
20241008,124100,329040065,1031,1031,1031,1031,5
20241008,124000,329034910,1031,1031,1031,1031,0
20241008,123900,329034910,1031,1031,1031,1031,0
20241008,123800,329034910,1031,1031,1031,1031,0
20241008,123700,329034910,1031,1031,1031,1031,0
20241008,123600,329034910,1031,1031,1031,1031,0
20241008,123500,329034910,1031,1031,1031,1031,0
20241008,123400,329034910,1031,1031,1031,1031,5
20241008,123300,329029755,1031,1031,1031,1031,0
20241008,123200,329029755,1031,1031,1031,1031,10
20241008,123100,329019445,1030,1030,1030,1030,5088
20241008,123000,323778805,1028,1028,1028,1028,0
20241008,122900,323778805,1028,1028,1028,1028,1
20241008,122800,323777777,1027,1029,1029,1027,4395
20241008,122700,319261243,1029,1029,1029,1029,0
20241008,122600,319261243,1029,1029,1029,1029,0
20241008,122500,319261243,1029,1029,1029,1029,0
20241008,122400,319261243,1029,1029,1029,1029,48
20241008,122300,319211851,1029,1031,1031,1029,1181
20241008,122200,317996245,1032,1032,1032,1032,19
20241008,122100,317976637,1031,1031,1031,1031,389
20241008,122000,317575578,1031,1031,1031,1031,0
20241008,121900,317575578,1031,1031,1031,1031,114
20241008,121800,317458044,1031,1031,1031,1031,0
20241008,121700,317458044,1031,1031,1031,1031,0
20241008,121600,317458044,1031,1031,1031,1031,65
20241008,121500,317391029,1030,1030,1030,1030,0
20241008,121400,317391029,1030,1030,1030,1030,0
20241008,121300,317391029,1030,1030,1030,1030,350
20241008,121200,317030529,1030,1030,1030,1030,0
20241008,121100,317030529,1030,1030,1030,1030,415
20241008,121000,316603079,1030,1031,1031,1030,136
20241008,120900,316462864,1031,1032,1032,1031,903
20241008,120800,315531052,1032,1032,1032,1032,122
20241008,120700,315405148,1032,1032,1032,1032,3
20241008,120600,315402052,1032,1032,1032,1032,0
20241008,120500,315402052,1032,1032,1032,1032,0
20241008,120400,315402052,1032,1032,1032,1032,153
20241008,120300,315244156,1033,1033,1033,1033,0
20241008,120200,315244156,1033,1033,1033,1033,1
20241008,120100,315243123,1033,1033,1033,1033,0
20241008,120000,315243123,1033,1033,1033,1033,0
20241008,115900,315243123,1033,1033,1033,1033,0
20241008,115800,315243123,1033,1033,1033,1033,0
20241008,115700,315243123,1033,1033,1033,1033,0
20241008,115600,315243123,1033,1033,1033,1033,3
20241008,115500,315240024,1033,1033,1033,1033,1
20241008,115400,315238991,1033,1033,1033,1033,465
20241008,115300,314758646,1033,1033,1033,1033,57
20241008,115200,314699765,1033,1033,1033,1033,0
20241008,115100,314699765,1033,1033,1033,1033,1
20241008,115000,314698732,1033,1033,1033,1033,41
20241008,114900,314656379,1033,1033,1033,1033,5
20241008,114800,314651214,1033,1033,1033,1033,1
20241008,114700,314650181,1032,1032,1032,1032,0
20241008,114600,314650181,1032,1032,1032,1032,59
20241008,114500,314589293,1032,1032,1032,1032,0
20241008,114400,314589293,1032,1032,1032,1032,50
20241008,114300,314537693,1032,1032,1032,1032,0
20241008,114200,314537693,1032,1032,1032,1032,0
20241008,114100,314537693,1032,1031,1032,1031,100
20241008,114000,314434494,1032,1032,1032,1032,0
20241008,113900,314434494,1032,1032,1032,1032,0
20241008,113800,314434494,1032,1032,1032,1032,0
20241008,113700,314434494,1032,1032,1032,1032,0
20241008,113600,314434494,1032,1032,1032,1032,0
20241008,113500,314434494,1032,1032,1032,1032,0
20241008,113400,314434494,1032,1032,1032,1032,0
20241008,113300,314434494,1032,1032,1032,1032,0
20241008,113200,314434494,1032,1032,1032,1032,0
20241008,113100,314434494,1032,1032,1032,1032,0
20241008,113000,314434494,1032,1032,1032,1032,200
20241008,112900,314228094,1032,1032,1032,1032,0
20241008,112800,314228094,1032,1029,1032,1029,6
20241008,112700,314221905,1032,1032,1032,1032,0
20241008,112600,314221905,1032,1032,1032,1032,0
20241008,112500,314221905,1032,1032,1032,1032,700
20241008,112400,313499505,1032,1032,1032,1032,0
20241008,112300,313499505,1032,1032,1032,1032,0
20241008,112200,313499505,1032,1032,1032,1032,50
20241008,112100,313447905,1032,1026,1032,1026,1001
20241008,112000,312420873,1026,1032,1032,1026,2118
20241008,111900,310246149,1027,1027,1027,1027,0
20241008,111800,310246149,1027,1027,1027,1027,250
20241008,111700,309989399,1031,1027,1031,1027,1150
20241008,111600,308804349,1027,1033,1033,1027,721
20241008,111500,308063856,1028,1029,1029,1028,1270
20241008,111400,306757496,1029,1029,1029,1029,0
20241008,111300,306757496,1029,1033,1033,1029,2
20241008,111200,306755434,1033,1033,1033,1033,3
20241008,111100,306752335,1029,1033,1033,1029,1926
20241008,111000,304770462,1029,1030,1030,1029,580
20241008,110900,304173632,1030,1029,1030,1029,1053
20241008,110800,303089590,1029,1030,1033,1029,389
20241008,110700,302688609,1033,1029,1033,1029,381
20241008,110600,302295356,1030,1033,1033,1030,2
20241008,110500,302293293,1030,1030,1030,1030,865
20241008,110400,301402343,1034,1034,1034,1034,0
20241008,110300,301402343,1034,1034,1034,1034,0
20241008,110200,301402343,1034,1034,1034,1034,0
20241008,110100,301402343,1034,1032,1034,1032,1005
20241008,110000,300364490,1032,1032,1032,1032,3
20241008,105900,300361394,1032,1032,1032,1032,102
20241008,105800,300256130,1032,1032,1032,1032,0
20241008,105700,300256130,1032,1032,1032,1032,0
20241008,105600,300256130,1032,1032,1032,1032,10
20241008,105500,300245810,1029,1029,1029,1029,0
20241008,105400,300245810,1029,1031,1032,1029,1211
20241008,105300,298998946,1029,1029,1029,1029,0
20241008,105200,298998946,1029,1029,1029,1029,281
20241008,105100,298709797,1029,1029,1029,1029,300
20241008,105000,298401097,1030,1030,1030,1030,62
20241008,104900,298337237,1032,1032,1032,1032,50
20241008,104800,298285637,1032,1032,1032,1032,0
20241008,104700,298285637,1032,1032,1032,1032,0
20241008,104600,298285637,1032,1033,1033,1029,512
20241008,104500,297758719,1033,1029,1033,1029,45
20241008,104400,297712374,1030,1030,1030,1030,50
20241008,104300,297660874,1030,1030,1030,1030,0
20241008,104200,297660874,1030,1028,1030,1028,143
20241008,104100,297513670,1026,1026,1026,1026,5
20241008,104000,297508540,1026,1026,1026,1026,396
20241008,103900,297102244,1026,1028,1028,1026,1303
20241008,103800,295762766,1028,1028,1028,1028,135
20241008,103700,295623986,1028,1028,1028,1028,0
20241008,103600,295623986,1028,1024,1028,1024,543
20241008,103500,295065822,1023,1026,1026,1023,8474
20241008,103400,286393978,1025,1026,1030,1025,5279
20241008,103300,280981109,1027,1028,1028,1027,5013
20241008,103200,275832738,1027,1028,1030,1027,1515
20241008,103100,274275453,1028,1028,1028,1028,1116
20241008,103000,273128205,1027,1027,1027,1027,2912
20241008,102900,270137581,1027,1027,1027,1027,800
20241008,102800,269315981,1029,1029,1029,1027,1211
20241008,102700,268072064,1029,1029,1029,1029,10010
20241008,102600,257771774,1029,1026,1029,1026,501
20241008,102500,257257745,1025,1029,1030,1025,6709
20241008,102400,250357215,1030,1030,1030,1030,0
20241008,102300,250357215,1030,1026,1030,1026,515
20241008,102200,249827217,1026,1025,1026,1025,1646
20241008,102100,248139780,1025,1028,1028,1025,19601
20241008,102000,228039216,1028,1029,1030,1028,349
20241008,101900,227679877,1030,1029,1030,1027,7371
20241008,101800,220104144,1029,1029,1029,1029,0
20241008,101700,220104144,1029,1029,1029,1029,553
20241008,101600,219535107,1029,1029,1029,1029,3314
20241008,101500,216125001,1029,1030,1030,1029,700
20241008,101400,215404501,1029,1030,1030,1029,1875
20241008,101300,213474620,1030,1030,1030,1030,506
20241008,101200,212953440,1031,1031,1031,1031,500
20241008,101100,212437940,1030,1030,1030,1030,0
20241008,101000,212437940,1030,1030,1030,1030,0
20241008,100900,212437940,1030,1032,1033,1030,1050
20241008,100800,211354415,1030,1029,1030,1029,1317
20241008,100700,209999122,1029,1029,1030,1029,2103
20241008,100600,207835035,1035,1039,1039,1029,48238
20241008,100500,158060596,1039,1039,1039,1039,5
20241008,100400,158055401,1039,1035,1039,1035,116
20241008,100300,157935317,1035,1038,1038,1035,3142
20241008,100200,154680934,1038,1037,1038,1037,6
20241008,100100,154674710,1039,1037,1039,1037,31
20241008,100000,154642559,1038,1035,1038,1035,1277
20241008,095900,153320234,1035,1035,1035,1035,208
20241008,095800,153104954,1037,1036,1037,1036,5
20241008,095700,153099770,1038,1035,1038,1035,2639
20241008,095600,150368100,1035,1035,1035,1035,1
20241008,095500,150367065,1035,1035,1035,1035,0
20241008,095400,150367065,1035,1039,1039,1035,7160
20241008,095300,142948046,1040,1040,1040,1038,500
20241008,095200,142428776,1041,1041,1041,1041,101
20241008,095100,142323635,1040,1040,1040,1040,622
20241008,095000,141676755,1040,1040,1040,1040,10
20241008,094900,141666355,1040,1040,1040,1040,105
20241008,094800,141557155,1038,1038,1038,1038,7
20241008,094700,141549889,1038,1038,1038,1037,1976
20241008,094600,139498929,1038,1038,1038,1038,0
20241008,094500,139498929,1038,1038,1038,1038,180
20241008,094400,139312089,1040,1040,1040,1040,499
20241008,094300,138793129,1041,1041,1041,1041,94
20241008,094200,138695275,1041,1038,1041,1038,2758
20241008,094100,135830173,1038,1038,1038,1038,508
20241008,094000,135302869,1038,1038,1038,1037,138
20241008,093900,135159709,1035,1035,1035,1035,0
20241008,093800,135159709,1035,1036,1036,1035,19
20241008,093700,135140043,1035,1039,1039,1034,7669
20241008,093600,127201608,1036,1036,1036,1036,0
20241008,093500,127201608,1036,1037,1037,1036,2522
20241008,093400,124586337,1037,1037,1037,1037,0
20241008,093300,124586337,1037,1039,1039,1037,2432
20241008,093200,122061524,1039,1040,1040,1039,138
20241008,093100,121918132,1041,1041,1041,1041,188
20241008,093000,121722424,1041,1041,1041,1040,831
20241008,092900,120857969,1041,1042,1042,1041,1143
20241008,092800,119667627,1043,1043,1043,1043,300
20241008,092700,119354727,1042,1047,1047,1042,1137
20241008,092600,118168339,1047,1047,1047,1047,1
20241008,092500,118167292,1047,1052,1052,1046,139
20241008,092400,118021764,1046,1046,1046,1043,38
20241008,092300,117982019,1046,1046,1046,1046,285
20241008,092200,117683909,1046,1042,1046,1042,57184
20241008,092100,58094181,1042,1044,1044,1040,9948
20241008,092000,47731545,1047,1047,1047,1047,11
20241008,091900,47720028,1047,1049,1049,1047,5823
20241008,091800,41618319,1053,1053,1053,1053,0
20241008,091700,41618319,1053,1053,1054,1053,10
20241008,091600,41607784,1053,1053,1053,1053,4003
20241008,091500,37392625,1047,1047,1047,1047,1193
20241008,091400,36143554,1047,1054,1054,1047,61
20241008,091300,36079267,1055,1055,1055,1055,200
20241008,091200,35868267,1057,1051,1057,1051,7000
20241008,091100,28475110,1056,1056,1056,1056,1
20241008,091000,28474054,1043,1043,1043,1043,0
20241008,090900,28474054,1043,1051,1051,1043,150
20241008,090800,28317364,1041,1058,1058,1041,2063
20241008,090700,26165944,1057,1057,1057,1057,500
20241008,090600,25637444,1056,1056,1056,1056,1522
20241008,090500,24030212,1044,1051,1056,1044,10723
20241008,090400,12755458,1044,1044,1044,1044,4619
20241008,090300,7933222,1044,1044,1044,1044,0
20241008,090200,7933222,1044,1044,1044,1044,3032
20241008,090100,4767814,1044,1044,1044,1044,0
20241008,090000,4767814,1044,1052,1052,1031,3010